Is AllianzIM U.S. Equity 6 Month Floor5 Apr/Oct ETF (FLAO) a Buy, Sell, or Hold?
Enter your email address below for free access to our AllianzIM U.S. Equity 6 Month Floor5 Apr/Oct ETF (FLAO) research center and poll results.
CBOE : FLAO
AllianzIM U.S. Equity 6 Month Floor5 Apr/Oct ETF — Technical Indicators
$28.35 USD
$0.02 (0.07%)
- Volume
- 1.06K
- Average Volume
- 155
- Market Capitalization
- $8.5M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $28.80
- Year Low
- $26.58
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
28.32
2026-07-24
Close Price
$28.35
Vol: 1063
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.55
Average
27.28
Maximum
28.64
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 28.32 | $28.35 | 1063 |
| 2026-07-23 | 28.31 | $28.33 | 1100 |
| 2026-07-22 | 28.31 | $28.39 | 117 |
| 2026-07-21 | 28.30 | $28.37 | 117 |
| 2026-07-20 | 28.29 | $28.35 | 711 |
| 2026-07-17 | 28.28 | $28.34 | 100 |
| 2026-07-16 | 28.27 | $28.37 | 100 |
| 2026-07-15 | 28.27 | $28.38 | 153 |
| 2026-07-14 | 28.26 | $28.37 | 200 |
| 2026-07-13 | 28.25 | $28.35 | 100 |
| 2026-07-10 | 28.24 | $28.37 | 100 |
| 2026-07-09 | 28.22 | $28.33 | 100 |
| 2026-07-08 | 28.21 | $28.31 | 200 |
| 2026-07-07 | 28.20 | $28.32 | 462 |
| 2026-07-06 | 28.19 | $28.33 | 500 |
| 2026-07-02 | 28.18 | $28.27 | 100 |
| 2026-07-01 | 28.18 | $28.28 | 100 |
| 2026-06-30 | 28.18 | $28.27 | 100 |
| 2026-06-29 | 28.17 | $28.22 | 100 |
| 2026-06-26 | 28.17 | $28.16 | 100 |
| 2026-06-25 | 28.17 | $28.18 | 1400 |
| 2026-06-24 | 28.17 | $28.17 | 1400 |
| 2026-06-23 | 28.17 | $28.17 | 100 |
| 2026-06-22 | 28.17 | $28.23 | 100 |
| 2026-06-18 | 28.16 | $28.23 | 100 |
| 2026-06-17 | 28.15 | $28.18 | 41 |
| 2026-06-16 | 28.14 | $28.24 | 100 |
| 2026-06-15 | 28.13 | $28.24 | 100 |
| 2026-06-12 | 28.12 | $28.15 | 100 |
| 2026-06-11 | 28.12 | $28.12 | 100 |
| 2026-06-10 | 28.12 | $28.05 | 3 |
| 2026-06-09 | 28.12 | $28.10 | 100 |
| 2026-06-08 | 28.11 | $28.13 | 2 |
| 2026-06-05 | 28.11 | $28.11 | 100 |
| 2026-06-04 | 28.10 | $28.19 | 2 |
| 2026-06-03 | 28.09 | $28.18 | — |
| 2026-06-02 | 28.08 | $28.20 | 2 |
| 2026-06-01 | 28.07 | $28.20 | 100 |
| 2026-05-29 | 28.05 | $28.19 | 1150 |
| 2026-05-28 | 28.04 | $28.17 | 1150 |
| 2026-05-27 | 28.02 | $28.15 | 1200 |
| 2026-05-26 | 28.01 | $28.14 | 300 |
| 2026-05-22 | 27.99 | $28.12 | 100 |
| 2026-05-21 | 27.98 | $28.10 | 10 |
| 2026-05-20 | 27.97 | $28.06 | 100 |
| 2026-05-19 | 27.95 | $28.03 | 2 |
| 2026-05-18 | 27.94 | $28.05 | 2 |
| 2026-05-15 | 27.93 | $28.05 | 325 |
| 2026-05-14 | 27.92 | $28.08 | 325 |
| 2026-05-13 | 27.90 | $28.05 | 129 |
| 2026-05-12 | 27.89 | $28.03 | 500 |
| 2026-05-11 | 27.87 | $28.04 | 275 |
| 2026-05-08 | 27.85 | $28.03 | 300 |
| 2026-05-07 | 27.82 | $27.99 | 486 |
| 2026-05-06 | 27.80 | $28.00 | 486 |
| 2026-05-05 | 27.78 | $27.95 | 486 |
| 2026-05-04 | 27.74 | $27.91 | 500 |
| 2026-05-01 | 27.71 | $27.93 | 102 |
| 2026-04-30 | 27.68 | $27.90 | — |
| 2026-04-29 | 27.65 | $27.84 | 163 |
| 2026-04-28 | 27.61 | $27.85 | 200 |
| 2026-04-27 | 27.55 | $27.85 | 7 |
| 2026-04-24 | 27.50 | $27.86 | 100 |
| 2026-04-23 | 27.46 | $27.81 | 100 |
| 2026-04-22 | 27.45 | $27.83 | 1461 |
| 2026-04-21 | 27.43 | $27.79 | 1500 |
| 2026-04-20 | 27.42 | $27.80 | 100 |
| 2026-04-17 | 27.40 | $27.82 | 1900 |
| 2026-04-16 | 27.39 | $27.74 | 100 |
| 2026-04-15 | 27.39 | $27.73 | 100 |
| 2026-04-14 | 27.41 | $27.69 | 1096 |
| 2026-04-13 | 27.43 | $27.62 | 1096 |
| 2026-04-10 | 27.44 | $27.55 | 1500 |
| 2026-04-09 | 27.47 | $27.56 | 1100 |
| 2026-04-08 | 27.51 | $27.49 | 2298 |
| 2026-04-07 | 27.55 | $27.29 | 2300 |
| 2026-04-06 | 27.61 | $27.28 | 2534 |
| 2026-04-02 | 27.66 | $27.26 | 2534 |
| 2026-04-01 | 27.73 | $27.26 | 586 |
| 2026-03-31 | 27.80 | $27.17 | 704 |
| 2026-03-30 | 27.86 | $26.59 | 225 |
| 2026-03-27 | 27.97 | $26.79 | 100 |
| 2026-03-26 | 28.06 | $27.12 | 100 |
| 2026-03-25 | 28.14 | $27.55 | 702 |
| 2026-03-24 | 28.20 | $27.46 | 702 |
| 2026-03-23 | 28.26 | $27.59 | 3846 |
| 2026-03-20 | 28.30 | $27.38 | 3846 |
| 2026-03-19 | 28.37 | $27.70 | 117 |
| 2026-03-18 | 28.41 | $27.78 | 331 |
| 2026-03-17 | 28.46 | $28.10 | 331 |
| 2026-03-16 | 28.48 | $28.06 | 331 |
| 2026-03-13 | 28.50 | $27.88 | 331 |
| 2026-03-12 | 28.53 | $28.04 | 332 |
| 2026-03-11 | 28.56 | $28.36 | 634 |
| 2026-03-10 | 28.58 | $28.39 | 634 |
| 2026-03-09 | 28.60 | $28.44 | 205 |
| 2026-03-06 | 28.61 | $28.31 | 803 |
| 2026-03-05 | 28.61 | $28.54 | 803 |
| 2026-03-04 | 28.62 | $28.67 | 803 |
| 2026-03-03 | 28.62 | $28.50 | 10366 |
| 2026-03-02 | 28.63 | $28.68 | 10366 |
| 2026-02-27 | 28.63 | $28.64 | 10400 |
| 2026-02-26 | 28.63 | $28.73 | 7447 |
| 2026-02-25 | 28.63 | $28.78 | 7748 |
| 2026-02-24 | 28.63 | $28.63 | 800 |
| 2026-02-23 | 28.63 | $28.48 | 13816 |
| 2026-02-20 | 28.64 | $28.67 | 108 |
| 2026-02-19 | 28.64 | $28.57 | 6635 |
| 2026-02-18 | 28.63 | $28.63 | 100 |
| 2026-02-17 | 28.62 | $28.52 | 55 |
| 2026-02-13 | 28.63 | $28.48 | 100 |
| 2026-02-12 | 28.64 | $28.45 | 100 |
| 2026-02-11 | 28.64 | $28.75 | 15400 |
| 2026-02-10 | 28.64 | $28.72 | 234 |
| 2026-02-09 | 28.64 | $28.77 | 234 |
| 2026-02-06 | 28.63 | $28.71 | 234 |
| 2026-02-05 | 28.63 | $28.37 | 611 |
| 2026-02-04 | 28.64 | $28.57 | 611 |
| 2026-02-03 | 28.64 | $28.65 | 100 |
| 2026-02-02 | 28.63 | $28.77 | 100 |
| 2026-01-30 | 28.61 | $28.67 | 800 |
| 2026-01-29 | 28.60 | $28.72 | — |
| 2026-01-28 | 28.59 | $28.74 | 1819 |
| 2026-01-27 | 28.58 | $28.74 | 12847 |
| 2026-01-26 | 28.57 | $28.69 | 400 |
| 2026-01-23 | 28.56 | $28.61 | 1201 |
| 2026-01-22 | 28.56 | $28.59 | 421 |
| 2026-01-21 | 28.55 | $28.52 | 9800 |
| 2026-01-20 | 28.54 | $28.35 | 700 |
| 2026-01-16 | 28.54 | $28.66 | 212 |
| 2026-01-15 | 28.51 | $28.65 | 900 |
| 2026-01-14 | 28.50 | $28.60 | 609 |
| 2026-01-13 | 28.48 | $28.67 | 100 |
| 2026-01-12 | 28.47 | $28.69 | 300 |
| 2026-01-09 | 28.45 | $28.67 | 8813 |
| 2026-01-08 | 28.44 | $28.57 | 2433 |
| 2026-01-07 | 28.43 | $28.58 | 600 |
| 2026-01-06 | 28.41 | $28.61 | 133 |
| 2026-01-05 | 28.40 | $28.52 | 100 |
| 2026-01-02 | 28.39 | $28.43 | 900 |
| 2025-12-31 | 28.38 | $28.43 | 100 |
| 2025-12-30 | 28.38 | $28.51 | 400 |
| 2025-12-29 | 28.36 | $28.52 | 700 |
| 2025-12-26 | 28.35 | $28.54 | 100 |
| 2025-12-24 | 28.33 | $28.55 | — |
| 2025-12-23 | 28.31 | $28.51 | 100 |
| 2025-12-22 | 28.29 | $28.46 | 900 |
| 2025-12-19 | 28.26 | $28.36 | 100 |
| 2025-12-18 | 28.23 | $28.25 | 305 |
| 2025-12-17 | 28.21 | $28.14 | 723 |
| 2025-12-16 | 28.20 | $28.31 | 329 |
| 2025-12-15 | 28.18 | $28.32 | 1337 |
| 2025-12-12 | 28.17 | $28.33 | 1337 |
| 2025-12-11 | 28.16 | $28.44 | 125 |
| 2025-12-10 | 28.15 | $28.42 | 412 |
| 2025-12-09 | 28.14 | $28.32 | 309 |
| 2025-12-08 | 28.13 | $28.31 | 1400 |
| 2025-12-05 | 28.12 | $28.34 | 253 |
| 2025-12-04 | 28.11 | $28.30 | 2507 |
| 2025-12-03 | 28.10 | $28.31 | 2507 |
| 2025-12-02 | 28.09 | $28.27 | 200 |
| 2025-12-01 | 28.09 | $28.23 | 511 |
| 2025-11-28 | 28.08 | $28.27 | 511 |
| 2025-11-26 | 28.08 | $28.22 | 511 |
| 2025-11-25 | 28.08 | $28.15 | 500 |
| 2025-11-24 | 28.09 | $28.05 | 464 |
| 2025-11-21 | 28.10 | $27.86 | 500 |
| 2025-11-20 | 28.11 | $27.77 | 100 |
| 2025-11-19 | 28.13 | $27.93 | 269 |
| 2025-11-18 | 28.13 | $27.89 | 300 |
| 2025-11-17 | 28.14 | $27.96 | 133 |
| 2025-11-14 | 28.15 | $28.06 | 964 |
| 2025-11-13 | 28.14 | $28.06 | 1000 |
| 2025-11-12 | 28.14 | $28.25 | 6158 |
| 2025-11-11 | 28.12 | $28.23 | 6200 |
| 2025-11-10 | 28.11 | $28.22 | 4936 |
| 2025-11-07 | 28.09 | $28.04 | 359 |
| 2025-11-06 | 28.08 | $28.05 | 400 |
| 2025-11-05 | 28.08 | $28.15 | 1200 |
| 2025-11-04 | 28.07 | $28.10 | 1900 |
| 2025-11-03 | 28.07 | $28.22 | 1634 |
| 2025-10-31 | 28.06 | $28.21 | 1641 |
| 2025-10-30 | 28.05 | $28.18 | 1641 |
| 2025-10-29 | 28.04 | $28.25 | 5048 |
| 2025-10-28 | 28.03 | $28.28 | 1785 |
| 2025-10-27 | 28.01 | $28.27 | 1800 |
| 2025-10-24 | 28.00 | $28.16 | 3224 |
| 2025-10-23 | 27.99 | $28.08 | 2734 |
| 2025-10-22 | 27.98 | $28.01 | 9305 |
| 2025-10-21 | 27.98 | $28.08 | 9305 |
| 2025-10-20 | 27.97 | $28.08 | 527 |
| 2025-10-17 | 27.97 | $27.97 | 527 |
| 2025-10-16 | 27.97 | $27.91 | 129 |
| 2025-10-15 | 27.97 | $27.95 | 447 |
| 2025-10-14 | 27.97 | $27.90 | 447 |
| 2025-10-13 | 27.97 | $27.92 | 100 |
| 2025-10-10 | 27.97 | $27.76 | 768 |
| 2025-10-09 | 27.97 | $28.04 | 800 |
| 2025-10-08 | 27.97 | $28.07 | 600 |
| 2025-10-07 | 27.96 | $28.01 | 403 |
| 2025-10-06 | 27.95 | $28.04 | 1087 |
| 2025-10-03 | 27.94 | $28.03 | 1100 |
| 2025-10-02 | 27.94 | $28.02 | 800 |
| 2025-10-01 | 27.93 | $28.01 | 2841 |
| 2025-09-30 | 27.92 | $27.97 | 700 |
| 2025-09-29 | 27.91 | $27.97 | 621 |
| 2025-09-26 | 27.91 | $27.94 | 1501 |
| 2025-09-25 | 27.90 | $27.95 | 1345 |
| 2025-09-24 | 27.90 | $27.96 | 100 |
| 2025-09-23 | 27.89 | $27.96 | 100 |
| 2025-09-22 | 27.88 | $27.96 | 100 |
| 2025-09-19 | 27.88 | $27.94 | 1173 |
| 2025-09-18 | 27.87 | $27.93 | 1200 |
| 2025-09-17 | 27.86 | $27.93 | 141 |
| 2025-09-16 | 27.85 | $27.93 | 428 |
| 2025-09-15 | 27.84 | $27.93 | 1000 |
| 2025-09-12 | 27.83 | $27.90 | 445 |
| 2025-09-11 | 27.83 | $27.91 | 1435 |
| 2025-09-10 | 27.82 | $27.89 | 774 |
| 2025-09-09 | 27.81 | $27.88 | 800 |
| 2025-09-08 | 27.80 | $27.88 | 400 |
| 2025-09-05 | 27.79 | $27.88 | 100 |
| 2025-09-04 | 27.78 | $27.87 | 571 |
| 2025-09-03 | 27.77 | $27.85 | 600 |
| 2025-09-02 | 27.76 | $27.82 | 742 |
| 2025-08-29 | 27.75 | $27.83 | 100 |
| 2025-08-28 | 27.73 | $27.85 | 100 |
| 2025-08-27 | 27.72 | $27.83 | 100 |
| 2025-08-26 | 27.71 | $27.83 | 100 |
| 2025-08-25 | 27.70 | $27.82 | 23800 |
| 2025-08-22 | 27.69 | $27.82 | 2 |
| 2025-08-21 | 27.68 | $27.75 | 100 |
| 2025-08-20 | 27.68 | $27.77 | 100 |
| 2025-08-19 | 27.67 | $27.76 | 271 |
| 2025-08-18 | 27.66 | $27.78 | 300 |
| 2025-08-15 | 27.64 | $27.77 | 17 |
| 2025-08-14 | 27.63 | $27.77 | 100 |
| 2025-08-13 | 27.62 | $27.75 | 100 |
| 2025-08-12 | 27.61 | $27.75 | 30 |
| 2025-08-11 | 27.59 | $27.70 | 10203 |
| 2025-08-08 | 27.58 | $27.69 | 10203 |
| 2025-08-07 | 27.57 | $27.64 | 10203 |
| 2025-08-06 | 27.56 | $27.65 | 937 |
| 2025-08-05 | 27.55 | $27.61 | 100 |
| 2025-08-04 | 27.54 | $27.63 | 146 |
| 2025-08-01 | 27.53 | $27.52 | 146 |
| 2025-07-31 | 27.53 | $27.61 | 146 |
| 2025-07-30 | 27.52 | $27.61 | 300 |
| 2025-07-29 | 27.50 | $27.63 | 3 |
| 2025-07-28 | 27.49 | $27.64 | 100 |
| 2025-07-25 | 27.48 | $27.63 | 100 |
| 2025-07-24 | 27.46 | $27.59 | 100 |
| 2025-07-23 | 27.45 | $27.58 | 2800 |
| 2025-07-22 | 27.43 | $27.55 | 12200 |
| 2025-07-21 | 27.41 | $27.54 | 107 |
| 2025-07-18 | 27.39 | $27.52 | 107 |
| 2025-07-17 | 27.37 | $27.52 | 12 |
| 2025-07-16 | 27.34 | $27.49 | 1006 |
| 2025-07-15 | 27.33 | $27.47 | 1006 |
| 2025-07-14 | 27.31 | $27.47 | 4749 |
| 2025-07-11 | 27.29 | $27.47 | 100 |
| 2025-07-10 | 27.27 | $27.47 | 1195 |
| 2025-07-09 | 27.26 | $27.46 | 1200 |
| 2025-07-08 | 27.24 | $27.42 | 876 |
| 2025-07-07 | 27.22 | $27.41 | 876 |
| 2025-07-03 | 27.20 | $27.45 | 900 |
| 2025-07-02 | 27.18 | $27.40 | 479 |
| 2025-07-01 | 27.16 | $27.36 | 500 |
| 2025-06-30 | 27.14 | $27.38 | 100 |
| 2025-06-27 | 27.12 | $27.35 | 133 |
| 2025-06-26 | 27.09 | $27.32 | 100 |
| 2025-06-25 | 27.07 | $27.27 | 10189 |
| 2025-06-24 | 27.06 | $27.26 | 10200 |
| 2025-06-23 | 27.03 | $27.18 | 1730 |
| 2025-06-20 | 27.01 | $27.08 | — |
| 2025-06-18 | 27.00 | $27.09 | 104 |
| 2025-06-17 | 26.99 | $27.09 | 200 |
| 2025-06-16 | 26.98 | $27.15 | 206 |
| 2025-06-13 | 26.97 | $27.05 | 100 |
| 2025-06-12 | 26.97 | $27.15 | 1006 |
| 2025-06-11 | 26.95 | $27.11 | 1006 |
| 2025-06-10 | 26.94 | $27.13 | 1027 |
| 2025-06-09 | 26.92 | $27.09 | 300 |
| 2025-06-06 | 26.89 | $27.09 | 400 |
| 2025-06-05 | 26.86 | $26.99 | 727 |
| 2025-06-04 | 26.83 | $27.02 | 320 |
| 2025-06-03 | 26.80 | $27.02 | 320 |
| 2025-06-02 | 26.77 | $26.96 | 100 |
| 2025-05-30 | 26.75 | $26.91 | 400 |
| 2025-05-29 | 26.72 | $26.92 | 243 |
| 2025-05-28 | 26.69 | $26.89 | 322 |
| 2025-05-27 | 26.66 | $26.93 | 322 |
| 2025-05-23 | 26.63 | $26.76 | 448 |
| 2025-05-22 | 26.60 | $26.81 | 448 |
| 2025-05-21 | 26.56 | $26.82 | 100 |
| 2025-05-20 | 26.52 | $26.93 | 408 |
| 2025-05-19 | 26.46 | $26.96 | 30250 |
| 2025-05-16 | 26.40 | $26.95 | 30300 |
| 2025-05-15 | 26.34 | $26.90 | 1511 |
| 2025-05-14 | 26.29 | $26.86 | 1016 |
| 2025-05-13 | 26.24 | $26.84 | 255400 |
| 2025-05-12 | 26.20 | $26.75 | 503 |
| 2025-05-09 | 26.17 | $26.45 | 200 |
| 2025-05-08 | 26.14 | $26.46 | 3000 |
| 2025-05-07 | 26.12 | $26.42 | 328 |
| 2025-05-06 | 26.07 | $26.39 | 3800 |
| 2025-05-05 | 26.02 | $26.45 | 4942 |
| 2025-05-02 | 25.98 | $26.51 | 1000 |
| 2025-05-01 | 25.95 | $26.40 | 652227 |
| 2025-04-30 | 25.95 | $26.33 | 1800 |
| 2025-04-29 | 25.95 | $26.27 | 1500 |
| 2025-04-28 | 25.95 | $26.24 | 4900 |
| 2025-04-25 | 25.95 | $26.21 | 5435 |
| 2025-04-24 | 25.97 | $26.13 | 14923 |
| 2025-04-23 | 26.01 | $25.96 | 3700 |
| 2025-04-22 | 26.06 | $25.80 | 3000 |
| 2025-04-21 | 26.13 | $25.60 | 3100 |
| 2025-04-17 | 26.18 | $25.82 | 900 |
| 2025-04-16 | 26.22 | $25.81 | 4634 |
| 2025-04-15 | 26.26 | $26.03 | 2300 |
| 2025-04-14 | 26.29 | $26.06 | 6037 |
| 2025-04-11 | 26.32 | $26.02 | 4100 |
| 2025-04-10 | 26.35 | $25.87 | 248501 |
| 2025-04-09 | 26.37 | $26.06 | 8900 |
| 2025-04-08 | 26.40 | $25.44 | 12800 |
| 2025-04-07 | 26.45 | $25.47 | 7500 |
| 2025-04-04 | 26.51 | $25.50 | 1.1M |
| 2025-04-03 | 26.60 | $25.97 | 14500 |
| 2025-04-02 | 26.66 | $26.38 | 731 |
| 2025-04-01 | 26.71 | $26.34 | 4305 |
| 2025-03-31 | 26.76 | $26.32 | 1400 |
| 2025-03-28 | 26.82 | $26.19 | 223 |
| 2025-03-27 | 26.90 | $26.72 | 400 |
| 2025-03-26 | 26.94 | $26.79 | 119 |
| 2025-03-25 | 26.99 | $27.07 | 3535 |
| 2025-03-24 | 27.03 | $27.05 | 4500 |
| 2025-03-21 | 27.08 | $26.61 | 210 |
| 2025-03-20 | 27.15 | $26.64 | 5400 |
| 2025-03-19 | 27.23 | $26.70 | 535 |
| 2025-03-18 | 27.31 | $26.50 | 100 |
| 2025-03-17 | 27.40 | $26.74 | 5400 |
| 2025-03-14 | 27.47 | $26.63 | 6416 |
| 2025-03-13 | 27.55 | $26.28 | 100 |
| 2025-03-12 | 27.64 | $26.57 | 354 |
| 2025-03-11 | 27.72 | $26.55 | 500 |
| 2025-03-10 | 27.79 | $26.70 | 100 |
| 2025-03-07 | 27.86 | $27.24 | 200 |
| 2025-03-06 | 27.90 | $27.13 | 102 |
| 2025-03-05 | 27.94 | $27.49 | 100 |
| 2025-03-04 | 27.97 | $27.26 | 400 |
| 2025-03-03 | 28.00 | $27.48 | 100 |
| 2025-02-28 | 28.02 | $27.84 | 200 |
| 2025-02-27 | 28.03 | $27.55 | 100 |
| 2025-02-26 | 28.05 | $27.85 | 100 |
| 2025-02-25 | 28.06 | $27.86 | 2300 |
| 2025-02-24 | 28.06 | $27.95 | 243 |
| 2025-02-21 | 28.07 | $28.04 | 413 |
| 2025-02-20 | 28.07 | $28.27 | 100 |
| 2025-02-19 | 28.06 | $28.30 | 100 |
| 2025-02-18 | 28.04 | $28.24 | 200 |
| 2025-02-14 | 28.02 | $28.23 | 940 |
| 2025-02-13 | 27.99 | $28.18 | 1000 |
| 2025-02-12 | 27.97 | $28.05 | 203 |
| 2025-02-11 | 27.94 | $28.09 | 100 |
| 2025-02-10 | 27.91 | $28.08 | 400 |
| 2025-02-07 | 27.87 | $27.98 | 100 |
| 2025-02-06 | 27.85 | $28.09 | 942 |
| 2025-02-05 | 27.83 | $28.03 | 807 |
| 2025-02-04 | 27.81 | $27.98 | 806 |
| 2025-02-03 | 27.80 | $27.87 | 233 |
| 2025-01-31 | 27.78 | $27.96 | 300 |
| 2025-01-30 | 27.75 | $28.01 | 16200 |
| 2025-01-29 | 27.73 | $27.96 | 200 |
| 2025-01-28 | 27.72 | $28.02 | 200 |
| 2025-01-27 | 27.71 | $27.88 | 109 |
| 2025-01-24 | 27.71 | $28.08 | 3000 |
| 2025-01-23 | 27.69 | $28.09 | 340 |
| 2025-01-22 | 27.67 | $28.02 | 300 |
| 2025-01-21 | 27.64 | $27.97 | 116 |
| 2025-01-17 | 27.62 | $27.83 | 100 |
| 2025-01-16 | 27.62 | $27.71 | 110 |
| 2025-01-15 | 27.62 | $27.72 | 10300 |
| 2025-01-14 | 27.63 | $27.41 | 500 |
| 2025-01-13 | 27.65 | $27.41 | 300 |
| 2025-01-10 | 27.67 | $27.40 | 432 |
| 2025-01-08 | 27.69 | $27.61 | 821 |
| 2025-01-07 | 27.70 | $27.59 | 2141 |
| 2025-01-06 | 27.71 | $27.73 | 600 |
| 2025-01-03 | 27.72 | $27.67 | 919 |
| 2025-01-02 | 27.73 | $27.48 | 3500 |
| 2024-12-31 | 27.74 | $27.50 | 12823 |
| 2024-12-30 | 27.76 | $27.59 | 300 |
| 2024-12-27 | 27.76 | $27.71 | 100 |
| 2024-12-26 | 27.76 | $27.84 | 100 |
| 2024-12-24 | 27.76 | $27.82 | 100 |
| 2024-12-23 | 27.75 | $27.70 | 2736 |
| 2024-12-20 | 27.74 | $27.61 | 800 |
| 2024-12-19 | 27.74 | $27.49 | 249 |
| 2024-12-18 | 27.74 | $27.51 | 100 |
| 2024-12-17 | 27.74 | $27.83 | 330 |
| 2024-12-16 | 27.72 | $27.85 | 100 |
| 2024-12-13 | 27.70 | $27.82 | 328 |
| 2024-12-12 | 27.68 | $27.81 | 1213 |
| 2024-12-11 | 27.67 | $27.86 | 500 |
| 2024-12-10 | 27.66 | $27.77 | 2111 |
| 2024-12-09 | 27.65 | $27.80 | — |
| 2024-12-06 | 27.64 | $27.86 | 100 |
| 2024-12-05 | 27.63 | $27.83 | 1400 |
| 2024-12-04 | 27.61 | $27.84 | 200 |
| 2024-12-03 | 27.57 | $27.79 | 100 |
| 2024-12-02 | 27.54 | $27.78 | 13110 |
| 2024-11-29 | 27.50 | $27.76 | 1400 |
| 2024-11-27 | 27.47 | $27.69 | 100 |
| 2024-11-26 | 27.45 | $27.72 | 223 |
| 2024-11-25 | 27.42 | $27.65 | 1742 |
| 2024-11-22 | 27.41 | $27.61 | 1400 |
| 2024-11-21 | 27.39 | $27.56 | 807 |
| 2024-11-20 | 27.37 | $27.48 | 343 |
| 2024-11-19 | 27.36 | $27.48 | 218 |
| 2024-11-18 | 27.35 | $27.44 | 100 |
| 2024-11-15 | 27.35 | $27.40 | 212 |
| 2024-11-14 | 27.34 | $27.54 | 249 |
| 2024-11-13 | 27.33 | $27.60 | 800 |
| 2024-11-12 | 27.31 | $27.59 | 1228 |
| 2024-11-11 | 27.30 | $27.59 | 100 |
| 2024-11-08 | 27.28 | $27.60 | 7323 |
| 2024-11-07 | 27.26 | $27.55 | 200 |
| 2024-11-06 | 27.24 | $27.47 | 700 |
| 2024-11-05 | 27.23 | $27.16 | 2041 |
| 2024-11-04 | 27.23 | $27.04 | 2049 |
| 2024-11-01 | 27.22 | $27.09 | 2100 |
| 2024-10-31 | 27.22 | $27.06 | 200 |
| 2024-10-30 | 27.22 | $27.27 | 1336 |
| 2024-10-29 | 27.21 | $27.30 | 2600 |
| 2024-10-28 | 27.20 | $27.29 | 1831 |
| 2024-10-25 | 27.19 | $27.27 | 1038 |
| 2024-10-24 | 27.18 | $27.25 | 100 |
| 2024-10-23 | 27.17 | $27.21 | 806 |
| 2024-10-22 | 27.16 | $27.33 | 1849 |
| 2024-10-21 | 27.14 | $27.30 | 100 |
| 2024-10-18 | 27.12 | $27.33 | 100 |
| 2024-10-17 | 27.10 | $27.29 | 248 |
| 2024-10-16 | 27.08 | $27.28 | 100 |
| 2024-10-15 | 27.05 | $27.22 | 1146 |
| 2024-10-14 | 27.02 | $27.31 | 207 |
| 2024-10-11 | 26.98 | $27.23 | 100 |
| 2024-10-10 | 26.95 | $27.16 | 100 |
| 2024-10-09 | 26.92 | $27.18 | 2300 |
| 2024-10-08 | 26.88 | $27.11 | 400 |
| 2024-10-07 | 26.82 | $27.00 | 5705 |
| 2024-10-04 | 26.77 | $27.09 | 1240 |
| 2024-10-03 | 26.70 | $27.00 | 12400 |
| 2024-10-02 | 26.66 | $27.03 | 3137 |
| 2024-10-01 | 26.62 | $27.02 | 20800 |
| 2024-09-30 | 26.57 | $27.12 | 1603 |
| 2024-09-27 | 26.55 | $27.07 | 1100 |
| 2024-09-26 | 26.51 | $27.05 | 400 |
| 2024-09-25 | 26.48 | $26.99 | 13200 |
| 2024-09-24 | 26.46 | $27.01 | 2000 |
| 2024-09-23 | 26.43 | $26.95 | 1426 |
| 2024-09-20 | 26.41 | $26.89 | 1118 |
| 2024-09-19 | 26.38 | $26.91 | 1739 |
| 2024-09-18 | 26.35 | $26.60 | 3900 |
| 2024-09-17 | 26.34 | $26.64 | 4900 |
| 2024-09-16 | 26.33 | $26.64 | 406 |
| 2024-09-13 | 26.31 | $26.60 | 133 |
| 2024-09-12 | 26.29 | $26.47 | 700 |
| 2024-09-11 | 26.26 | $26.31 | 1147 |
| 2024-09-10 | 26.24 | $26.08 | 300 |
| 2024-09-09 | 26.20 | $25.96 | 600 |
| 2024-09-06 | 26.18 | $25.73 | 118 |
| 2024-09-05 | 26.16 | $26.07 | 500 |
| 2024-09-04 | 26.11 | $26.19 | 13000 |
| 2024-09-03 | 26.06 | $26.19 | 309 |
| 2024-08-30 | 26.01 | $26.60 | 1800 |
| 2024-08-29 | 25.96 | $26.41 | 1400 |
| 2024-08-28 | 25.93 | $26.42 | 77700 |
| 2024-08-27 | 25.91 | $26.50 | 800 |
| 2024-08-26 | 25.87 | $26.45 | 200 |
| 2024-08-23 | 25.84 | $26.51 | 100 |
| 2024-08-22 | 25.81 | $26.28 | 405 |
| 2024-08-21 | 25.78 | $26.44 | 8400 |
| 2024-08-20 | 25.74 | $26.39 | 200 |
| 2024-08-19 | 25.73 | $26.40 | 8000 |
| 2024-08-16 | 25.72 | $26.23 | 100 |
| 2024-08-15 | 25.71 | $26.17 | 500 |
| 2024-08-14 | 25.71 | $25.89 | 1600 |
| 2024-08-13 | 25.72 | $25.79 | 182402 |
| 2024-08-12 | 25.75 | $25.47 | 300 |
| 2024-08-09 | 25.79 | $25.48 | 200 |
| 2024-08-08 | 25.83 | $25.40 | 441 |
| 2024-08-07 | 25.87 | $25.06 | 1500 |
| 2024-08-06 | 25.93 | $25.21 | 1737 |
| 2024-08-05 | 25.98 | $25.15 | 1100 |
| 2024-08-02 | 26.03 | $25.52 | 3200 |
| 2024-08-01 | 26.06 | $25.79 | 2.1M |
| 2024-07-31 | 26.08 | $26.05 | 5600 |
| 2024-07-30 | 26.07 | $25.79 | 12104 |
| 2024-07-29 | 26.08 | $25.86 | 4600 |
| 2024-07-26 | 26.08 | $25.83 | 7100 |
| 2024-07-25 | 26.08 | $25.67 | 4700 |
| 2024-07-24 | 26.09 | $25.74 | 7600 |
| 2024-07-23 | 26.09 | $26.13 | 5100 |
| 2024-07-22 | 26.07 | $26.19 | 6738 |
| 2024-07-19 | 26.05 | $25.99 | 3202 |
| 2024-07-18 | 26.05 | $26.09 | 7070 |
| 2024-07-17 | 26.03 | $26.20 | 4925 |
| 2024-07-16 | 26.02 | $26.38 | 4526 |
| 2024-07-15 | 25.98 | $26.29 | 5464 |
| 2024-07-12 | 25.95 | $26.25 | 5635 |
| 2024-07-11 | 25.92 | $26.23 | 7481 |
| 2024-07-10 | 25.88 | $26.29 | 6327 |
| 2024-07-09 | 25.84 | $26.18 | 5947 |
| 2024-07-08 | 25.80 | $26.18 | 9311 |
| 2024-07-05 | 25.77 | $26.14 | 7570 |
| 2024-07-03 | 25.73 | $26.05 | 5956 |
| 2024-07-02 | 25.69 | $25.97 | 4236 |
| 2024-07-01 | 25.65 | $25.87 | 5671 |
| 2024-06-28 | 25.61 | $25.84 | 4121 |
| 2024-06-27 | 25.57 | $25.86 | 6169 |
| 2024-06-26 | 25.54 | $25.87 | 6262 |
| 2024-06-25 | 25.51 | $25.82 | 5798 |
| 2024-06-24 | 25.48 | $25.77 | 1569 |
| 2024-06-21 | 25.45 | $25.81 | 7545 |
| 2024-06-20 | 25.42 | $25.82 | 9855 |
| 2024-06-18 | 25.40 | $25.86 | 3438 |
| 2024-06-17 | 25.37 | $25.82 | 9567 |
| 2024-06-14 | 25.33 | $25.70 | 7198 |
| 2024-06-13 | 25.31 | $25.69 | 5067 |
| 2024-06-12 | 25.29 | $25.66 | 14367 |
| 2024-06-11 | 25.25 | $25.49 | 8512 |
| 2024-06-10 | 25.23 | $25.44 | 9184 |
| 2024-06-07 | 25.20 | $25.41 | 4579 |
| 2024-06-06 | 25.18 | $25.42 | 185369 |
| 2024-06-05 | 25.15 | $25.42 | 5567 |
| 2024-06-04 | 25.12 | $25.24 | 13597 |
| 2024-06-03 | 25.10 | $25.16 | 5101 |
| 2024-05-31 | 25.07 | $25.16 | 10368 |
| 2024-05-30 | 25.04 | $25.06 | 7183 |
| 2024-05-29 | 25.00 | $25.17 | 16995 |
| 2024-05-28 | 24.97 | $25.30 | 10647 |
| 2024-05-24 | 24.93 | $25.28 | 14590 |
| 2024-05-23 | 24.89 | $25.13 | 9103 |
| 2024-05-22 | 24.86 | $25.22 | 5690 |
| 2024-05-21 | 24.83 | $25.29 | 21566 |
| 2024-05-20 | 24.79 | $25.24 | 9142 |
| 2024-05-17 | 24.74 | $25.21 | 7508 |
| 2024-05-16 | 24.70 | $25.20 | 24381 |
| 2024-05-15 | 24.66 | $25.21 | 10350 |
| 2024-05-14 | 24.62 | $25.03 | 9038 |
| 2024-05-13 | 24.59 | $24.95 | 26203 |
| 2024-05-10 | 24.57 | $24.99 | 20563 |
| 2024-05-09 | 24.56 | $24.92 | 8465 |
| 2024-05-08 | 24.56 | $24.83 | 10946 |
| 2024-05-07 | 24.55 | $24.84 | 12023 |
| 2024-05-06 | 24.56 | $24.79 | 6001 |
| 2024-05-03 | 24.56 | $24.66 | 12421 |
| 2024-05-02 | 24.58 | $24.45 | 16353 |
| 2024-05-01 | 24.59 | $24.36 | 88314 |
| 2024-04-30 | 24.62 | $24.42 | 12540 |
| 2024-04-29 | 24.65 | $24.60 | 25051 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
28.32
2026-07-24
Close Price
$28.35
Vol: 1063
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.57
Average
27.29
Maximum
28.64
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 28.32 | $28.35 | 1063 |
| 2026-07-23 | 28.31 | $28.33 | 1100 |
| 2026-07-22 | 28.31 | $28.39 | 117 |
| 2026-07-21 | 28.30 | $28.37 | 117 |
| 2026-07-20 | 28.30 | $28.35 | 711 |
| 2026-07-17 | 28.29 | $28.34 | 100 |
| 2026-07-16 | 28.29 | $28.37 | 100 |
| 2026-07-15 | 28.28 | $28.38 | 153 |
| 2026-07-14 | 28.27 | $28.37 | 200 |
| 2026-07-13 | 28.26 | $28.35 | 100 |
| 2026-07-10 | 28.25 | $28.37 | 100 |
| 2026-07-09 | 28.23 | $28.33 | 100 |
| 2026-07-08 | 28.22 | $28.31 | 200 |
| 2026-07-07 | 28.22 | $28.32 | 462 |
| 2026-07-06 | 28.20 | $28.33 | 500 |
| 2026-07-02 | 28.19 | $28.27 | 100 |
| 2026-07-01 | 28.18 | $28.28 | 100 |
| 2026-06-30 | 28.17 | $28.27 | 100 |
| 2026-06-29 | 28.16 | $28.22 | 100 |
| 2026-06-26 | 28.16 | $28.16 | 100 |
| 2026-06-25 | 28.16 | $28.18 | 1400 |
| 2026-06-24 | 28.15 | $28.17 | 1400 |
| 2026-06-23 | 28.15 | $28.17 | 100 |
| 2026-06-22 | 28.15 | $28.23 | 100 |
| 2026-06-18 | 28.14 | $28.23 | 100 |
| 2026-06-17 | 28.13 | $28.18 | 41 |
| 2026-06-16 | 28.13 | $28.24 | 100 |
| 2026-06-15 | 28.11 | $28.24 | 100 |
| 2026-06-12 | 28.10 | $28.15 | 100 |
| 2026-06-11 | 28.10 | $28.12 | 100 |
| 2026-06-10 | 28.09 | $28.05 | 3 |
| 2026-06-09 | 28.10 | $28.10 | 100 |
| 2026-06-08 | 28.10 | $28.13 | 2 |
| 2026-06-05 | 28.10 | $28.11 | 100 |
| 2026-06-04 | 28.09 | $28.19 | 2 |
| 2026-06-03 | 28.08 | $28.18 | — |
| 2026-06-02 | 28.07 | $28.20 | 2 |
| 2026-06-01 | 28.06 | $28.20 | 100 |
| 2026-05-29 | 28.05 | $28.19 | 1150 |
| 2026-05-28 | 28.03 | $28.17 | 1150 |
| 2026-05-27 | 28.02 | $28.15 | 1200 |
| 2026-05-26 | 28.00 | $28.14 | 300 |
| 2026-05-22 | 27.99 | $28.12 | 100 |
| 2026-05-21 | 27.97 | $28.10 | 10 |
| 2026-05-20 | 27.96 | $28.06 | 100 |
| 2026-05-19 | 27.95 | $28.03 | 2 |
| 2026-05-18 | 27.94 | $28.05 | 2 |
| 2026-05-15 | 27.93 | $28.05 | 325 |
| 2026-05-14 | 27.92 | $28.08 | 325 |
| 2026-05-13 | 27.90 | $28.05 | 129 |
| 2026-05-12 | 27.88 | $28.03 | 500 |
| 2026-05-11 | 27.87 | $28.04 | 275 |
| 2026-05-08 | 27.85 | $28.03 | 300 |
| 2026-05-07 | 27.83 | $27.99 | 486 |
| 2026-05-06 | 27.81 | $28.00 | 486 |
| 2026-05-05 | 27.79 | $27.95 | 486 |
| 2026-05-04 | 27.78 | $27.91 | 500 |
| 2026-05-01 | 27.76 | $27.93 | 102 |
| 2026-04-30 | 27.75 | $27.90 | — |
| 2026-04-29 | 27.73 | $27.84 | 163 |
| 2026-04-28 | 27.72 | $27.85 | 200 |
| 2026-04-27 | 27.71 | $27.85 | 7 |
| 2026-04-24 | 27.69 | $27.86 | 100 |
| 2026-04-23 | 27.67 | $27.81 | 100 |
| 2026-04-22 | 27.66 | $27.83 | 1461 |
| 2026-04-21 | 27.64 | $27.79 | 1500 |
| 2026-04-20 | 27.62 | $27.80 | 100 |
| 2026-04-17 | 27.61 | $27.82 | 1900 |
| 2026-04-16 | 27.58 | $27.74 | 100 |
| 2026-04-15 | 27.57 | $27.73 | 100 |
| 2026-04-14 | 27.55 | $27.69 | 1096 |
| 2026-04-13 | 27.54 | $27.62 | 1096 |
| 2026-04-10 | 27.53 | $27.55 | 1500 |
| 2026-04-09 | 27.52 | $27.56 | 1100 |
| 2026-04-08 | 27.52 | $27.49 | 2298 |
| 2026-04-07 | 27.52 | $27.29 | 2300 |
| 2026-04-06 | 27.55 | $27.28 | 2534 |
| 2026-04-02 | 27.58 | $27.26 | 2534 |
| 2026-04-01 | 27.61 | $27.26 | 586 |
| 2026-03-31 | 27.65 | $27.17 | 704 |
| 2026-03-30 | 27.70 | $26.59 | 225 |
| 2026-03-27 | 27.81 | $26.79 | 100 |
| 2026-03-26 | 27.92 | $27.12 | 100 |
| 2026-03-25 | 28.01 | $27.55 | 702 |
| 2026-03-24 | 28.05 | $27.46 | 702 |
| 2026-03-23 | 28.12 | $27.59 | 3846 |
| 2026-03-20 | 28.17 | $27.38 | 3846 |
| 2026-03-19 | 28.25 | $27.70 | 117 |
| 2026-03-18 | 28.31 | $27.78 | 331 |
| 2026-03-17 | 28.37 | $28.10 | 331 |
| 2026-03-16 | 28.40 | $28.06 | 331 |
| 2026-03-13 | 28.43 | $27.88 | 331 |
| 2026-03-12 | 28.49 | $28.04 | 332 |
| 2026-03-11 | 28.54 | $28.36 | 634 |
| 2026-03-10 | 28.56 | $28.39 | 634 |
| 2026-03-09 | 28.57 | $28.44 | 205 |
| 2026-03-06 | 28.59 | $28.31 | 803 |
| 2026-03-05 | 28.62 | $28.54 | 803 |
| 2026-03-04 | 28.63 | $28.67 | 803 |
| 2026-03-03 | 28.62 | $28.50 | 10366 |
| 2026-03-02 | 28.63 | $28.68 | 10366 |
| 2026-02-27 | 28.63 | $28.64 | 10400 |
| 2026-02-26 | 28.63 | $28.73 | 7447 |
| 2026-02-25 | 28.62 | $28.78 | 7748 |
| 2026-02-24 | 28.60 | $28.63 | 800 |
| 2026-02-23 | 28.60 | $28.48 | 13816 |
| 2026-02-20 | 28.61 | $28.67 | 108 |
| 2026-02-19 | 28.60 | $28.57 | 6635 |
| 2026-02-18 | 28.60 | $28.63 | 100 |
| 2026-02-17 | 28.60 | $28.52 | 55 |
| 2026-02-13 | 28.61 | $28.48 | 100 |
| 2026-02-12 | 28.62 | $28.45 | 100 |
| 2026-02-11 | 28.64 | $28.75 | 15400 |
| 2026-02-10 | 28.63 | $28.72 | 234 |
| 2026-02-09 | 28.62 | $28.77 | 234 |
| 2026-02-06 | 28.61 | $28.71 | 234 |
| 2026-02-05 | 28.59 | $28.37 | 611 |
| 2026-02-04 | 28.62 | $28.57 | 611 |
| 2026-02-03 | 28.62 | $28.65 | 100 |
| 2026-02-02 | 28.62 | $28.77 | 100 |
| 2026-01-30 | 28.60 | $28.67 | 800 |
| 2026-01-29 | 28.60 | $28.72 | — |
| 2026-01-28 | 28.59 | $28.74 | 1819 |
| 2026-01-27 | 28.57 | $28.74 | 12847 |
| 2026-01-26 | 28.55 | $28.69 | 400 |
| 2026-01-23 | 28.54 | $28.61 | 1201 |
| 2026-01-22 | 28.53 | $28.59 | 421 |
| 2026-01-21 | 28.52 | $28.52 | 9800 |
| 2026-01-20 | 28.52 | $28.35 | 700 |
| 2026-01-16 | 28.54 | $28.66 | 212 |
| 2026-01-15 | 28.53 | $28.65 | 900 |
| 2026-01-14 | 28.51 | $28.60 | 609 |
| 2026-01-13 | 28.51 | $28.67 | 100 |
| 2026-01-12 | 28.49 | $28.69 | 300 |
| 2026-01-09 | 28.47 | $28.67 | 8813 |
| 2026-01-08 | 28.45 | $28.57 | 2433 |
| 2026-01-07 | 28.43 | $28.58 | 600 |
| 2026-01-06 | 28.42 | $28.61 | 133 |
| 2026-01-05 | 28.40 | $28.52 | 100 |
| 2026-01-02 | 28.38 | $28.43 | 900 |
| 2025-12-31 | 28.38 | $28.43 | 100 |
| 2025-12-30 | 28.37 | $28.51 | 400 |
| 2025-12-29 | 28.36 | $28.52 | 700 |
| 2025-12-26 | 28.34 | $28.54 | 100 |
| 2025-12-24 | 28.32 | $28.55 | — |
| 2025-12-23 | 28.30 | $28.51 | 100 |
| 2025-12-22 | 28.28 | $28.46 | 900 |
| 2025-12-19 | 28.26 | $28.36 | 100 |
| 2025-12-18 | 28.25 | $28.25 | 305 |
| 2025-12-17 | 28.24 | $28.14 | 723 |
| 2025-12-16 | 28.26 | $28.31 | 329 |
| 2025-12-15 | 28.25 | $28.32 | 1337 |
| 2025-12-12 | 28.24 | $28.33 | 1337 |
| 2025-12-11 | 28.23 | $28.44 | 125 |
| 2025-12-10 | 28.21 | $28.42 | 412 |
| 2025-12-09 | 28.19 | $28.32 | 309 |
| 2025-12-08 | 28.18 | $28.31 | 1400 |
| 2025-12-05 | 28.16 | $28.34 | 253 |
| 2025-12-04 | 28.14 | $28.30 | 2507 |
| 2025-12-03 | 28.13 | $28.31 | 2507 |
| 2025-12-02 | 28.11 | $28.27 | 200 |
| 2025-12-01 | 28.09 | $28.23 | 511 |
| 2025-11-28 | 28.08 | $28.27 | 511 |
| 2025-11-26 | 28.06 | $28.22 | 511 |
| 2025-11-25 | 28.04 | $28.15 | 500 |
| 2025-11-24 | 28.03 | $28.05 | 464 |
| 2025-11-21 | 28.02 | $27.86 | 500 |
| 2025-11-20 | 28.04 | $27.77 | 100 |
| 2025-11-19 | 28.07 | $27.93 | 269 |
| 2025-11-18 | 28.08 | $27.89 | 300 |
| 2025-11-17 | 28.10 | $27.96 | 133 |
| 2025-11-14 | 28.12 | $28.06 | 964 |
| 2025-11-13 | 28.13 | $28.06 | 1000 |
| 2025-11-12 | 28.13 | $28.25 | 6158 |
| 2025-11-11 | 28.12 | $28.23 | 6200 |
| 2025-11-10 | 28.11 | $28.22 | 4936 |
| 2025-11-07 | 28.10 | $28.04 | 359 |
| 2025-11-06 | 28.10 | $28.05 | 400 |
| 2025-11-05 | 28.11 | $28.15 | 1200 |
| 2025-11-04 | 28.10 | $28.10 | 1900 |
| 2025-11-03 | 28.10 | $28.22 | 1634 |
| 2025-10-31 | 28.09 | $28.21 | 1641 |
| 2025-10-30 | 28.08 | $28.18 | 1641 |
| 2025-10-29 | 28.07 | $28.25 | 5048 |
| 2025-10-28 | 28.05 | $28.28 | 1785 |
| 2025-10-27 | 28.03 | $28.27 | 1800 |
| 2025-10-24 | 28.00 | $28.16 | 3224 |
| 2025-10-23 | 27.98 | $28.08 | 2734 |
| 2025-10-22 | 27.97 | $28.01 | 9305 |
| 2025-10-21 | 27.97 | $28.08 | 9305 |
| 2025-10-20 | 27.96 | $28.08 | 527 |
| 2025-10-17 | 27.95 | $27.97 | 527 |
| 2025-10-16 | 27.94 | $27.91 | 129 |
| 2025-10-15 | 27.95 | $27.95 | 447 |
| 2025-10-14 | 27.95 | $27.90 | 447 |
| 2025-10-13 | 27.95 | $27.92 | 100 |
| 2025-10-10 | 27.95 | $27.76 | 768 |
| 2025-10-09 | 27.97 | $28.04 | 800 |
| 2025-10-08 | 27.97 | $28.07 | 600 |
| 2025-10-07 | 27.96 | $28.01 | 403 |
| 2025-10-06 | 27.95 | $28.04 | 1087 |
| 2025-10-03 | 27.94 | $28.03 | 1100 |
| 2025-10-02 | 27.93 | $28.02 | 800 |
| 2025-10-01 | 27.92 | $28.01 | 2841 |
| 2025-09-30 | 27.91 | $27.97 | 700 |
| 2025-09-29 | 27.91 | $27.97 | 621 |
| 2025-09-26 | 27.90 | $27.94 | 1501 |
| 2025-09-25 | 27.90 | $27.95 | 1345 |
| 2025-09-24 | 27.89 | $27.96 | 100 |
| 2025-09-23 | 27.89 | $27.96 | 100 |
| 2025-09-22 | 27.88 | $27.96 | 100 |
| 2025-09-19 | 27.87 | $27.94 | 1173 |
| 2025-09-18 | 27.86 | $27.93 | 1200 |
| 2025-09-17 | 27.85 | $27.93 | 141 |
| 2025-09-16 | 27.85 | $27.93 | 428 |
| 2025-09-15 | 27.84 | $27.93 | 1000 |
| 2025-09-12 | 27.83 | $27.90 | 445 |
| 2025-09-11 | 27.82 | $27.91 | 1435 |
| 2025-09-10 | 27.81 | $27.89 | 774 |
| 2025-09-09 | 27.80 | $27.88 | 800 |
| 2025-09-08 | 27.79 | $27.88 | 400 |
| 2025-09-05 | 27.78 | $27.88 | 100 |
| 2025-09-04 | 27.77 | $27.87 | 571 |
| 2025-09-03 | 27.76 | $27.85 | 600 |
| 2025-09-02 | 27.76 | $27.82 | 742 |
| 2025-08-29 | 27.75 | $27.83 | 100 |
| 2025-08-28 | 27.74 | $27.85 | 100 |
| 2025-08-27 | 27.73 | $27.83 | 100 |
| 2025-08-26 | 27.72 | $27.83 | 100 |
| 2025-08-25 | 27.71 | $27.82 | 23800 |
| 2025-08-22 | 27.69 | $27.82 | 2 |
| 2025-08-21 | 27.68 | $27.75 | 100 |
| 2025-08-20 | 27.67 | $27.77 | 100 |
| 2025-08-19 | 27.66 | $27.76 | 271 |
| 2025-08-18 | 27.65 | $27.78 | 300 |
| 2025-08-15 | 27.64 | $27.77 | 17 |
| 2025-08-14 | 27.63 | $27.77 | 100 |
| 2025-08-13 | 27.61 | $27.75 | 100 |
| 2025-08-12 | 27.60 | $27.75 | 30 |
| 2025-08-11 | 27.58 | $27.70 | 10203 |
| 2025-08-08 | 27.57 | $27.69 | 10203 |
| 2025-08-07 | 27.55 | $27.64 | 10203 |
| 2025-08-06 | 27.54 | $27.65 | 937 |
| 2025-08-05 | 27.53 | $27.61 | 100 |
| 2025-08-04 | 27.52 | $27.63 | 146 |
| 2025-08-01 | 27.51 | $27.52 | 146 |
| 2025-07-31 | 27.51 | $27.61 | 146 |
| 2025-07-30 | 27.50 | $27.61 | 300 |
| 2025-07-29 | 27.49 | $27.63 | 3 |
| 2025-07-28 | 27.48 | $27.64 | 100 |
| 2025-07-25 | 27.46 | $27.63 | 100 |
| 2025-07-24 | 27.44 | $27.59 | 100 |
| 2025-07-23 | 27.43 | $27.58 | 2800 |
| 2025-07-22 | 27.41 | $27.55 | 12200 |
| 2025-07-21 | 27.39 | $27.54 | 107 |
| 2025-07-18 | 27.38 | $27.52 | 107 |
| 2025-07-17 | 27.36 | $27.52 | 12 |
| 2025-07-16 | 27.35 | $27.49 | 1006 |
| 2025-07-15 | 27.33 | $27.47 | 1006 |
| 2025-07-14 | 27.32 | $27.47 | 4749 |
| 2025-07-11 | 27.30 | $27.47 | 100 |
| 2025-07-10 | 27.28 | $27.47 | 1195 |
| 2025-07-09 | 27.26 | $27.46 | 1200 |
| 2025-07-08 | 27.24 | $27.42 | 876 |
| 2025-07-07 | 27.23 | $27.41 | 876 |
| 2025-07-03 | 27.21 | $27.45 | 900 |
| 2025-07-02 | 27.18 | $27.40 | 479 |
| 2025-07-01 | 27.16 | $27.36 | 500 |
| 2025-06-30 | 27.14 | $27.38 | 100 |
| 2025-06-27 | 27.11 | $27.35 | 133 |
| 2025-06-26 | 27.09 | $27.32 | 100 |
| 2025-06-25 | 27.06 | $27.27 | 10189 |
| 2025-06-24 | 27.04 | $27.26 | 10200 |
| 2025-06-23 | 27.02 | $27.18 | 1730 |
| 2025-06-20 | 27.00 | $27.08 | — |
| 2025-06-18 | 26.99 | $27.09 | 104 |
| 2025-06-17 | 26.98 | $27.09 | 200 |
| 2025-06-16 | 26.97 | $27.15 | 206 |
| 2025-06-13 | 26.95 | $27.05 | 100 |
| 2025-06-12 | 26.94 | $27.15 | 1006 |
| 2025-06-11 | 26.92 | $27.11 | 1006 |
| 2025-06-10 | 26.89 | $27.13 | 1027 |
| 2025-06-09 | 26.87 | $27.09 | 300 |
| 2025-06-06 | 26.85 | $27.09 | 400 |
| 2025-06-05 | 26.82 | $26.99 | 727 |
| 2025-06-04 | 26.80 | $27.02 | 320 |
| 2025-06-03 | 26.78 | $27.02 | 320 |
| 2025-06-02 | 26.76 | $26.96 | 100 |
| 2025-05-30 | 26.73 | $26.91 | 400 |
| 2025-05-29 | 26.72 | $26.92 | 243 |
| 2025-05-28 | 26.69 | $26.89 | 322 |
| 2025-05-27 | 26.67 | $26.93 | 322 |
| 2025-05-23 | 26.65 | $26.76 | 448 |
| 2025-05-22 | 26.63 | $26.81 | 448 |
| 2025-05-21 | 26.62 | $26.82 | 100 |
| 2025-05-20 | 26.59 | $26.93 | 408 |
| 2025-05-19 | 26.56 | $26.96 | 30250 |
| 2025-05-16 | 26.52 | $26.95 | 30300 |
| 2025-05-15 | 26.47 | $26.90 | 1511 |
| 2025-05-14 | 26.43 | $26.86 | 1016 |
| 2025-05-13 | 26.38 | $26.84 | 255400 |
| 2025-05-12 | 26.33 | $26.75 | 503 |
| 2025-05-09 | 26.29 | $26.45 | 200 |
| 2025-05-08 | 26.27 | $26.46 | 3000 |
| 2025-05-07 | 26.25 | $26.42 | 328 |
| 2025-05-06 | 26.23 | $26.39 | 3800 |
| 2025-05-05 | 26.22 | $26.45 | 4942 |
| 2025-05-02 | 26.19 | $26.51 | 1000 |
| 2025-05-01 | 26.16 | $26.40 | 652227 |
| 2025-04-30 | 26.13 | $26.33 | 1800 |
| 2025-04-29 | 26.11 | $26.27 | 1500 |
| 2025-04-28 | 26.10 | $26.24 | 4900 |
| 2025-04-25 | 26.08 | $26.21 | 5435 |
| 2025-04-24 | 26.07 | $26.13 | 14923 |
| 2025-04-23 | 26.06 | $25.96 | 3700 |
| 2025-04-22 | 26.07 | $25.80 | 3000 |
| 2025-04-21 | 26.10 | $25.60 | 3100 |
| 2025-04-17 | 26.15 | $25.82 | 900 |
| 2025-04-16 | 26.19 | $25.81 | 4634 |
| 2025-04-15 | 26.22 | $26.03 | 2300 |
| 2025-04-14 | 26.25 | $26.06 | 6037 |
| 2025-04-11 | 26.26 | $26.02 | 4100 |
| 2025-04-10 | 26.29 | $25.87 | 248501 |
| 2025-04-09 | 26.34 | $26.06 | 8900 |
| 2025-04-08 | 26.36 | $25.44 | 12800 |
| 2025-04-07 | 26.46 | $25.47 | 7500 |
| 2025-04-04 | 26.57 | $25.50 | 1.1M |
| 2025-04-03 | 26.68 | $25.97 | 14500 |
| 2025-04-02 | 26.75 | $26.38 | 731 |
| 2025-04-01 | 26.79 | $26.34 | 4305 |
| 2025-03-31 | 26.84 | $26.32 | 1400 |
| 2025-03-28 | 26.89 | $26.19 | 223 |
| 2025-03-27 | 26.97 | $26.72 | 400 |
| 2025-03-26 | 26.99 | $26.79 | 119 |
| 2025-03-25 | 27.02 | $27.07 | 3535 |
| 2025-03-24 | 27.01 | $27.05 | 4500 |
| 2025-03-21 | 27.01 | $26.61 | 210 |
| 2025-03-20 | 27.05 | $26.64 | 5400 |
| 2025-03-19 | 27.09 | $26.70 | 535 |
| 2025-03-18 | 27.13 | $26.50 | 100 |
| 2025-03-17 | 27.20 | $26.74 | 5400 |
| 2025-03-14 | 27.24 | $26.63 | 6416 |
| 2025-03-13 | 27.31 | $26.28 | 100 |
| 2025-03-12 | 27.42 | $26.57 | 354 |
| 2025-03-11 | 27.51 | $26.55 | 500 |
| 2025-03-10 | 27.61 | $26.70 | 100 |
| 2025-03-07 | 27.70 | $27.24 | 200 |
| 2025-03-06 | 27.75 | $27.13 | 102 |
| 2025-03-05 | 27.82 | $27.49 | 100 |
| 2025-03-04 | 27.85 | $27.26 | 400 |
| 2025-03-03 | 27.91 | $27.48 | 100 |
| 2025-02-28 | 27.96 | $27.84 | 200 |
| 2025-02-27 | 27.97 | $27.55 | 100 |
| 2025-02-26 | 28.02 | $27.85 | 100 |
| 2025-02-25 | 28.04 | $27.86 | 2300 |
| 2025-02-24 | 28.05 | $27.95 | 243 |
| 2025-02-21 | 28.06 | $28.04 | 413 |
| 2025-02-20 | 28.07 | $28.27 | 100 |
| 2025-02-19 | 28.05 | $28.30 | 100 |
| 2025-02-18 | 28.02 | $28.24 | 200 |
| 2025-02-14 | 28.00 | $28.23 | 940 |
| 2025-02-13 | 27.97 | $28.18 | 1000 |
| 2025-02-12 | 27.95 | $28.05 | 203 |
| 2025-02-11 | 27.94 | $28.09 | 100 |
| 2025-02-10 | 27.92 | $28.08 | 400 |
| 2025-02-07 | 27.91 | $27.98 | 100 |
| 2025-02-06 | 27.90 | $28.09 | 942 |
| 2025-02-05 | 27.88 | $28.03 | 807 |
| 2025-02-04 | 27.86 | $27.98 | 806 |
| 2025-02-03 | 27.85 | $27.87 | 233 |
| 2025-01-31 | 27.85 | $27.96 | 300 |
| 2025-01-30 | 27.84 | $28.01 | 16200 |
| 2025-01-29 | 27.82 | $27.96 | 200 |
| 2025-01-28 | 27.80 | $28.02 | 200 |
| 2025-01-27 | 27.78 | $27.88 | 109 |
| 2025-01-24 | 27.77 | $28.08 | 3000 |
| 2025-01-23 | 27.74 | $28.09 | 340 |
| 2025-01-22 | 27.70 | $28.02 | 300 |
| 2025-01-21 | 27.67 | $27.97 | 116 |
| 2025-01-17 | 27.63 | $27.83 | 100 |
| 2025-01-16 | 27.61 | $27.71 | 110 |
| 2025-01-15 | 27.60 | $27.72 | 10300 |
| 2025-01-14 | 27.59 | $27.41 | 500 |
| 2025-01-13 | 27.61 | $27.41 | 300 |
| 2025-01-10 | 27.63 | $27.40 | 432 |
| 2025-01-08 | 27.66 | $27.61 | 821 |
| 2025-01-07 | 27.66 | $27.59 | 2141 |
| 2025-01-06 | 27.67 | $27.73 | 600 |
| 2025-01-03 | 27.66 | $27.67 | 919 |
| 2025-01-02 | 27.66 | $27.48 | 3500 |
| 2024-12-31 | 27.68 | $27.50 | 12823 |
| 2024-12-30 | 27.70 | $27.59 | 300 |
| 2024-12-27 | 27.71 | $27.71 | 100 |
| 2024-12-26 | 27.71 | $27.84 | 100 |
| 2024-12-24 | 27.70 | $27.82 | 100 |
| 2024-12-23 | 27.68 | $27.70 | 2736 |
| 2024-12-20 | 27.68 | $27.61 | 800 |
| 2024-12-19 | 27.69 | $27.49 | 249 |
| 2024-12-18 | 27.71 | $27.51 | 100 |
| 2024-12-17 | 27.73 | $27.83 | 330 |
| 2024-12-16 | 27.72 | $27.85 | 100 |
| 2024-12-13 | 27.71 | $27.82 | 328 |
| 2024-12-12 | 27.70 | $27.81 | 1213 |
| 2024-12-11 | 27.68 | $27.86 | 500 |
| 2024-12-10 | 27.67 | $27.77 | 2111 |
| 2024-12-09 | 27.66 | $27.80 | — |
| 2024-12-06 | 27.64 | $27.86 | 100 |
| 2024-12-05 | 27.62 | $27.83 | 1400 |
| 2024-12-04 | 27.59 | $27.84 | 200 |
| 2024-12-03 | 27.57 | $27.79 | 100 |
| 2024-12-02 | 27.55 | $27.78 | 13110 |
| 2024-11-29 | 27.52 | $27.76 | 1400 |
| 2024-11-27 | 27.50 | $27.69 | 100 |
| 2024-11-26 | 27.47 | $27.72 | 223 |
| 2024-11-25 | 27.45 | $27.65 | 1742 |
| 2024-11-22 | 27.43 | $27.61 | 1400 |
| 2024-11-21 | 27.41 | $27.56 | 807 |
| 2024-11-20 | 27.39 | $27.48 | 343 |
| 2024-11-19 | 27.38 | $27.48 | 218 |
| 2024-11-18 | 27.37 | $27.44 | 100 |
| 2024-11-15 | 27.37 | $27.40 | 212 |
| 2024-11-14 | 27.36 | $27.54 | 249 |
| 2024-11-13 | 27.34 | $27.60 | 800 |
| 2024-11-12 | 27.32 | $27.59 | 1228 |
| 2024-11-11 | 27.29 | $27.59 | 100 |
| 2024-11-08 | 27.26 | $27.60 | 7323 |
| 2024-11-07 | 27.22 | $27.55 | 200 |
| 2024-11-06 | 27.19 | $27.47 | 700 |
| 2024-11-05 | 27.16 | $27.16 | 2041 |
| 2024-11-04 | 27.16 | $27.04 | 2049 |
| 2024-11-01 | 27.17 | $27.09 | 2100 |
| 2024-10-31 | 27.18 | $27.06 | 200 |
| 2024-10-30 | 27.19 | $27.27 | 1336 |
| 2024-10-29 | 27.18 | $27.30 | 2600 |
| 2024-10-28 | 27.17 | $27.29 | 1831 |
| 2024-10-25 | 27.15 | $27.27 | 1038 |
| 2024-10-24 | 27.14 | $27.25 | 100 |
| 2024-10-23 | 27.13 | $27.21 | 806 |
| 2024-10-22 | 27.12 | $27.33 | 1849 |
| 2024-10-21 | 27.10 | $27.30 | 100 |
| 2024-10-18 | 27.08 | $27.33 | 100 |
| 2024-10-17 | 27.05 | $27.29 | 248 |
| 2024-10-16 | 27.03 | $27.28 | 100 |
| 2024-10-15 | 27.00 | $27.22 | 1146 |
| 2024-10-14 | 26.98 | $27.31 | 207 |
| 2024-10-11 | 26.94 | $27.23 | 100 |
| 2024-10-10 | 26.91 | $27.16 | 100 |
| 2024-10-09 | 26.89 | $27.18 | 2300 |
| 2024-10-08 | 26.86 | $27.11 | 400 |
| 2024-10-07 | 26.83 | $27.00 | 5705 |
| 2024-10-04 | 26.81 | $27.09 | 1240 |
| 2024-10-03 | 26.78 | $27.00 | 12400 |
| 2024-10-02 | 26.76 | $27.03 | 3137 |
| 2024-10-01 | 26.73 | $27.02 | 20800 |
| 2024-09-30 | 26.70 | $27.12 | 1603 |
| 2024-09-27 | 26.66 | $27.07 | 1100 |
| 2024-09-26 | 26.62 | $27.05 | 400 |
| 2024-09-25 | 26.57 | $26.99 | 13200 |
| 2024-09-24 | 26.53 | $27.01 | 2000 |
| 2024-09-23 | 26.47 | $26.95 | 1426 |
| 2024-09-20 | 26.42 | $26.89 | 1118 |
| 2024-09-19 | 26.38 | $26.91 | 1739 |
| 2024-09-18 | 26.32 | $26.60 | 3900 |
| 2024-09-17 | 26.29 | $26.64 | 4900 |
| 2024-09-16 | 26.25 | $26.64 | 406 |
| 2024-09-13 | 26.21 | $26.60 | 133 |
| 2024-09-12 | 26.17 | $26.47 | 700 |
| 2024-09-11 | 26.14 | $26.31 | 1147 |
| 2024-09-10 | 26.12 | $26.08 | 300 |
| 2024-09-09 | 26.13 | $25.96 | 600 |
| 2024-09-06 | 26.14 | $25.73 | 118 |
| 2024-09-05 | 26.19 | $26.07 | 500 |
| 2024-09-04 | 26.20 | $26.19 | 13000 |
| 2024-09-03 | 26.20 | $26.19 | 309 |
| 2024-08-30 | 26.20 | $26.60 | 1800 |
| 2024-08-29 | 26.16 | $26.41 | 1400 |
| 2024-08-28 | 26.13 | $26.42 | 77700 |
| 2024-08-27 | 26.10 | $26.50 | 800 |
| 2024-08-26 | 26.06 | $26.45 | 200 |
| 2024-08-23 | 26.02 | $26.51 | 100 |
| 2024-08-22 | 25.97 | $26.28 | 405 |
| 2024-08-21 | 25.94 | $26.44 | 8400 |
| 2024-08-20 | 25.88 | $26.39 | 200 |
| 2024-08-19 | 25.83 | $26.40 | 8000 |
| 2024-08-16 | 25.77 | $26.23 | 100 |
| 2024-08-15 | 25.72 | $26.17 | 500 |
| 2024-08-14 | 25.68 | $25.89 | 1600 |
| 2024-08-13 | 25.65 | $25.79 | 182402 |
| 2024-08-12 | 25.64 | $25.47 | 300 |
| 2024-08-09 | 25.66 | $25.48 | 200 |
| 2024-08-08 | 25.68 | $25.40 | 441 |
| 2024-08-07 | 25.70 | $25.06 | 1500 |
| 2024-08-06 | 25.77 | $25.21 | 1737 |
| 2024-08-05 | 25.83 | $25.15 | 1100 |
| 2024-08-02 | 25.90 | $25.52 | 3200 |
| 2024-08-01 | 25.94 | $25.79 | 2.1M |
| 2024-07-31 | 25.96 | $26.05 | 5600 |
| 2024-07-30 | 25.95 | $25.79 | 12104 |
| 2024-07-29 | 25.97 | $25.86 | 4600 |
| 2024-07-26 | 25.98 | $25.83 | 7100 |
| 2024-07-25 | 25.99 | $25.67 | 4700 |
| 2024-07-24 | 26.03 | $25.74 | 7600 |
| 2024-07-23 | 26.06 | $26.13 | 5100 |
| 2024-07-22 | 26.05 | $26.19 | 6738 |
| 2024-07-19 | 26.03 | $25.99 | 3202 |
| 2024-07-18 | 26.04 | $26.09 | 7070 |
| 2024-07-17 | 26.03 | $26.20 | 4925 |
| 2024-07-16 | 26.02 | $26.38 | 4526 |
| 2024-07-15 | 25.98 | $26.29 | 5464 |
| 2024-07-12 | 25.95 | $26.25 | 5635 |
| 2024-07-11 | 25.91 | $26.23 | 7481 |
| 2024-07-10 | 25.88 | $26.29 | 6327 |
| 2024-07-09 | 25.84 | $26.18 | 5947 |
| 2024-07-08 | 25.80 | $26.18 | 9311 |
| 2024-07-05 | 25.76 | $26.14 | 7570 |
| 2024-07-03 | 25.72 | $26.05 | 5956 |
| 2024-07-02 | 25.69 | $25.97 | 4236 |
| 2024-07-01 | 25.66 | $25.87 | 5671 |
| 2024-06-28 | 25.63 | $25.84 | 4121 |
| 2024-06-27 | 25.61 | $25.86 | 6169 |
| 2024-06-26 | 25.59 | $25.87 | 6262 |
| 2024-06-25 | 25.56 | $25.82 | 5798 |
| 2024-06-24 | 25.53 | $25.77 | 1569 |
| 2024-06-21 | 25.50 | $25.81 | 7545 |
| 2024-06-20 | 25.47 | $25.82 | 9855 |
| 2024-06-18 | 25.44 | $25.86 | 3438 |
| 2024-06-17 | 25.39 | $25.82 | 9567 |
| 2024-06-14 | 25.35 | $25.70 | 7198 |
| 2024-06-13 | 25.31 | $25.69 | 5067 |
| 2024-06-12 | 25.27 | $25.66 | 14367 |
| 2024-06-11 | 25.23 | $25.49 | 8512 |
| 2024-06-10 | 25.20 | $25.44 | 9184 |
| 2024-06-07 | 25.17 | $25.41 | 4579 |
| 2024-06-06 | 25.15 | $25.42 | 185369 |
| 2024-06-05 | 25.12 | $25.42 | 5567 |
| 2024-06-04 | 25.09 | $25.24 | 13597 |
| 2024-06-03 | 25.07 | $25.16 | 5101 |
| 2024-05-31 | 25.06 | $25.16 | 10368 |
| 2024-05-30 | 25.05 | $25.06 | 7183 |
| 2024-05-29 | 25.05 | $25.17 | 16995 |
| 2024-05-28 | 25.04 | $25.30 | 10647 |
| 2024-05-24 | 25.01 | $25.28 | 14590 |
| 2024-05-23 | 24.98 | $25.13 | 9103 |
| 2024-05-22 | 24.97 | $25.22 | 5690 |
| 2024-05-21 | 24.94 | $25.29 | 21566 |
| 2024-05-20 | 24.90 | $25.24 | 9142 |
| 2024-05-17 | 24.87 | $25.21 | 7508 |
| 2024-05-16 | 24.83 | $25.20 | 24381 |
| 2024-05-15 | 24.79 | $25.21 | 10350 |
| 2024-05-14 | 24.75 | $25.03 | 9038 |
| 2024-05-13 | 24.72 | $24.95 | 26203 |
| 2024-05-10 | 24.70 | $24.99 | 20563 |
| 2024-05-09 | 24.67 | $24.92 | 8465 |
| 2024-05-08 | 24.64 | $24.83 | 10946 |
| 2024-05-07 | 24.62 | $24.84 | 12023 |
| 2024-05-06 | 24.60 | $24.79 | 6001 |
| 2024-05-03 | 24.58 | $24.66 | 12421 |
| 2024-05-02 | 24.57 | $24.45 | 16353 |
| 2024-05-01 | 24.58 | $24.36 | 88314 |
| 2024-04-30 | 24.60 | $24.42 | 12540 |
| 2024-04-29 | 24.62 | $24.60 | 25051 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
28.35
2026-07-24
Close Price
$28.35
Vol: 1063
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.49
Average
27.31
Maximum
28.66
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 28.35 | $28.35 | 1063 |
| 2026-07-23 | 28.34 | $28.33 | 1100 |
| 2026-07-22 | 28.34 | $28.39 | 117 |
| 2026-07-21 | 28.33 | $28.37 | 117 |
| 2026-07-20 | 28.33 | $28.35 | 711 |
| 2026-07-17 | 28.32 | $28.34 | 100 |
| 2026-07-16 | 28.31 | $28.37 | 100 |
| 2026-07-15 | 28.30 | $28.38 | 153 |
| 2026-07-14 | 28.29 | $28.37 | 200 |
| 2026-07-13 | 28.28 | $28.35 | 100 |
| 2026-07-10 | 28.27 | $28.37 | 100 |
| 2026-07-09 | 28.26 | $28.33 | 100 |
| 2026-07-08 | 28.24 | $28.31 | 200 |
| 2026-07-07 | 28.23 | $28.32 | 462 |
| 2026-07-06 | 28.22 | $28.33 | 500 |
| 2026-07-02 | 28.21 | $28.27 | 100 |
| 2026-07-01 | 28.20 | $28.28 | 100 |
| 2026-06-30 | 28.19 | $28.27 | 100 |
| 2026-06-29 | 28.18 | $28.22 | 100 |
| 2026-06-26 | 28.18 | $28.16 | 100 |
| 2026-06-25 | 28.18 | $28.18 | 1400 |
| 2026-06-24 | 28.18 | $28.17 | 1400 |
| 2026-06-23 | 28.18 | $28.17 | 100 |
| 2026-06-22 | 28.17 | $28.23 | 100 |
| 2026-06-18 | 28.17 | $28.23 | 100 |
| 2026-06-17 | 28.16 | $28.18 | 41 |
| 2026-06-16 | 28.16 | $28.24 | 100 |
| 2026-06-15 | 28.15 | $28.24 | 100 |
| 2026-06-12 | 28.14 | $28.15 | 100 |
| 2026-06-11 | 28.13 | $28.12 | 100 |
| 2026-06-10 | 28.13 | $28.05 | 3 |
| 2026-06-09 | 28.14 | $28.10 | 100 |
| 2026-06-08 | 28.14 | $28.13 | 2 |
| 2026-06-05 | 28.14 | $28.11 | 100 |
| 2026-06-04 | 28.14 | $28.19 | 2 |
| 2026-06-03 | 28.13 | $28.18 | — |
| 2026-06-02 | 28.12 | $28.20 | 2 |
| 2026-06-01 | 28.11 | $28.20 | 100 |
| 2026-05-29 | 28.09 | $28.19 | 1150 |
| 2026-05-28 | 28.08 | $28.17 | 1150 |
| 2026-05-27 | 28.06 | $28.15 | 1200 |
| 2026-05-26 | 28.05 | $28.14 | 300 |
| 2026-05-22 | 28.04 | $28.12 | 100 |
| 2026-05-21 | 28.02 | $28.10 | 10 |
| 2026-05-20 | 28.01 | $28.06 | 100 |
| 2026-05-19 | 28.00 | $28.03 | 2 |
| 2026-05-18 | 27.99 | $28.05 | 2 |
| 2026-05-15 | 27.98 | $28.05 | 325 |
| 2026-05-14 | 27.97 | $28.08 | 325 |
| 2026-05-13 | 27.95 | $28.05 | 129 |
| 2026-05-12 | 27.94 | $28.03 | 500 |
| 2026-05-11 | 27.92 | $28.04 | 275 |
| 2026-05-08 | 27.90 | $28.03 | 300 |
| 2026-05-07 | 27.88 | $27.99 | 486 |
| 2026-05-06 | 27.86 | $28.00 | 486 |
| 2026-05-05 | 27.84 | $27.95 | 486 |
| 2026-05-04 | 27.82 | $27.91 | 500 |
| 2026-05-01 | 27.80 | $27.93 | 102 |
| 2026-04-30 | 27.78 | $27.90 | — |
| 2026-04-29 | 27.76 | $27.84 | 163 |
| 2026-04-28 | 27.73 | $27.85 | 200 |
| 2026-04-27 | 27.71 | $27.85 | 7 |
| 2026-04-24 | 27.67 | $27.86 | 100 |
| 2026-04-23 | 27.63 | $27.81 | 100 |
| 2026-04-22 | 27.60 | $27.83 | 1461 |
| 2026-04-21 | 27.56 | $27.79 | 1500 |
| 2026-04-20 | 27.53 | $27.80 | 100 |
| 2026-04-17 | 27.49 | $27.82 | 1900 |
| 2026-04-16 | 27.45 | $27.74 | 100 |
| 2026-04-15 | 27.41 | $27.73 | 100 |
| 2026-04-14 | 27.38 | $27.69 | 1096 |
| 2026-04-13 | 27.36 | $27.62 | 1096 |
| 2026-04-10 | 27.34 | $27.55 | 1500 |
| 2026-04-09 | 27.33 | $27.56 | 1100 |
| 2026-04-08 | 27.33 | $27.49 | 2298 |
| 2026-04-07 | 27.33 | $27.29 | 2300 |
| 2026-04-06 | 27.36 | $27.28 | 2534 |
| 2026-04-02 | 27.40 | $27.26 | 2534 |
| 2026-04-01 | 27.45 | $27.26 | 586 |
| 2026-03-31 | 27.50 | $27.17 | 704 |
| 2026-03-30 | 27.56 | $26.59 | 225 |
| 2026-03-27 | 27.69 | $26.79 | 100 |
| 2026-03-26 | 27.81 | $27.12 | 100 |
| 2026-03-25 | 27.91 | $27.55 | 702 |
| 2026-03-24 | 27.97 | $27.46 | 702 |
| 2026-03-23 | 28.05 | $27.59 | 3846 |
| 2026-03-20 | 28.12 | $27.38 | 3846 |
| 2026-03-19 | 28.21 | $27.70 | 117 |
| 2026-03-18 | 28.28 | $27.78 | 331 |
| 2026-03-17 | 28.34 | $28.10 | 331 |
| 2026-03-16 | 28.38 | $28.06 | 331 |
| 2026-03-13 | 28.42 | $27.88 | 331 |
| 2026-03-12 | 28.48 | $28.04 | 332 |
| 2026-03-11 | 28.53 | $28.36 | 634 |
| 2026-03-10 | 28.55 | $28.39 | 634 |
| 2026-03-09 | 28.57 | $28.44 | 205 |
| 2026-03-06 | 28.59 | $28.31 | 803 |
| 2026-03-05 | 28.62 | $28.54 | 803 |
| 2026-03-04 | 28.63 | $28.67 | 803 |
| 2026-03-03 | 28.62 | $28.50 | 10366 |
| 2026-03-02 | 28.63 | $28.68 | 10366 |
| 2026-02-27 | 28.63 | $28.64 | 10400 |
| 2026-02-26 | 28.63 | $28.73 | 7447 |
| 2026-02-25 | 28.62 | $28.78 | 7748 |
| 2026-02-24 | 28.60 | $28.63 | 800 |
| 2026-02-23 | 28.60 | $28.48 | 13816 |
| 2026-02-20 | 28.62 | $28.67 | 108 |
| 2026-02-19 | 28.62 | $28.57 | 6635 |
| 2026-02-18 | 28.62 | $28.63 | 100 |
| 2026-02-17 | 28.62 | $28.52 | 55 |
| 2026-02-13 | 28.63 | $28.48 | 100 |
| 2026-02-12 | 28.65 | $28.45 | 100 |
| 2026-02-11 | 28.66 | $28.75 | 15400 |
| 2026-02-10 | 28.65 | $28.72 | 234 |
| 2026-02-09 | 28.65 | $28.77 | 234 |
| 2026-02-06 | 28.63 | $28.71 | 234 |
| 2026-02-05 | 28.62 | $28.37 | 611 |
| 2026-02-04 | 28.65 | $28.57 | 611 |
| 2026-02-03 | 28.66 | $28.65 | 100 |
| 2026-02-02 | 28.65 | $28.77 | 100 |
| 2026-01-30 | 28.64 | $28.67 | 800 |
| 2026-01-29 | 28.63 | $28.72 | — |
| 2026-01-28 | 28.62 | $28.74 | 1819 |
| 2026-01-27 | 28.61 | $28.74 | 12847 |
| 2026-01-26 | 28.59 | $28.69 | 400 |
| 2026-01-23 | 28.58 | $28.61 | 1201 |
| 2026-01-22 | 28.57 | $28.59 | 421 |
| 2026-01-21 | 28.57 | $28.52 | 9800 |
| 2026-01-20 | 28.57 | $28.35 | 700 |
| 2026-01-16 | 28.59 | $28.66 | 212 |
| 2026-01-15 | 28.57 | $28.65 | 900 |
| 2026-01-14 | 28.56 | $28.60 | 609 |
| 2026-01-13 | 28.55 | $28.67 | 100 |
| 2026-01-12 | 28.53 | $28.69 | 300 |
| 2026-01-09 | 28.51 | $28.67 | 8813 |
| 2026-01-08 | 28.48 | $28.57 | 2433 |
| 2026-01-07 | 28.47 | $28.58 | 600 |
| 2026-01-06 | 28.46 | $28.61 | 133 |
| 2026-01-05 | 28.44 | $28.52 | 100 |
| 2026-01-02 | 28.42 | $28.43 | 900 |
| 2025-12-31 | 28.42 | $28.43 | 100 |
| 2025-12-30 | 28.41 | $28.51 | 400 |
| 2025-12-29 | 28.40 | $28.52 | 700 |
| 2025-12-26 | 28.38 | $28.54 | 100 |
| 2025-12-24 | 28.36 | $28.55 | — |
| 2025-12-23 | 28.34 | $28.51 | 100 |
| 2025-12-22 | 28.32 | $28.46 | 900 |
| 2025-12-19 | 28.30 | $28.36 | 100 |
| 2025-12-18 | 28.29 | $28.25 | 305 |
| 2025-12-17 | 28.29 | $28.14 | 723 |
| 2025-12-16 | 28.29 | $28.31 | 329 |
| 2025-12-15 | 28.28 | $28.32 | 1337 |
| 2025-12-12 | 28.26 | $28.33 | 1337 |
| 2025-12-11 | 28.25 | $28.44 | 125 |
| 2025-12-10 | 28.22 | $28.42 | 412 |
| 2025-12-09 | 28.19 | $28.32 | 309 |
| 2025-12-08 | 28.18 | $28.31 | 1400 |
| 2025-12-05 | 28.16 | $28.34 | 253 |
| 2025-12-04 | 28.14 | $28.30 | 2507 |
| 2025-12-03 | 28.12 | $28.31 | 2507 |
| 2025-12-02 | 28.10 | $28.27 | 200 |
| 2025-12-01 | 28.08 | $28.23 | 511 |
| 2025-11-28 | 28.06 | $28.27 | 511 |
| 2025-11-26 | 28.05 | $28.22 | 511 |
| 2025-11-25 | 28.03 | $28.15 | 500 |
| 2025-11-24 | 28.03 | $28.05 | 464 |
| 2025-11-21 | 28.03 | $27.86 | 500 |
| 2025-11-20 | 28.06 | $27.77 | 100 |
| 2025-11-19 | 28.09 | $27.93 | 269 |
| 2025-11-18 | 28.11 | $27.89 | 300 |
| 2025-11-17 | 28.13 | $27.96 | 133 |
| 2025-11-14 | 28.15 | $28.06 | 964 |
| 2025-11-13 | 28.16 | $28.06 | 1000 |
| 2025-11-12 | 28.17 | $28.25 | 6158 |
| 2025-11-11 | 28.15 | $28.23 | 6200 |
| 2025-11-10 | 28.14 | $28.22 | 4936 |
| 2025-11-07 | 28.13 | $28.04 | 359 |
| 2025-11-06 | 28.13 | $28.05 | 400 |
| 2025-11-05 | 28.14 | $28.15 | 1200 |
| 2025-11-04 | 28.13 | $28.10 | 1900 |
| 2025-11-03 | 28.13 | $28.22 | 1634 |
| 2025-10-31 | 28.11 | $28.21 | 1641 |
| 2025-10-30 | 28.10 | $28.18 | 1641 |
| 2025-10-29 | 28.08 | $28.25 | 5048 |
| 2025-10-28 | 28.06 | $28.28 | 1785 |
| 2025-10-27 | 28.04 | $28.27 | 1800 |
| 2025-10-24 | 28.01 | $28.16 | 3224 |
| 2025-10-23 | 27.99 | $28.08 | 2734 |
| 2025-10-22 | 27.98 | $28.01 | 9305 |
| 2025-10-21 | 27.98 | $28.08 | 9305 |
| 2025-10-20 | 27.97 | $28.08 | 527 |
| 2025-10-17 | 27.96 | $27.97 | 527 |
| 2025-10-16 | 27.96 | $27.91 | 129 |
| 2025-10-15 | 27.97 | $27.95 | 447 |
| 2025-10-14 | 27.97 | $27.90 | 447 |
| 2025-10-13 | 27.97 | $27.92 | 100 |
| 2025-10-10 | 27.98 | $27.76 | 768 |
| 2025-10-09 | 28.00 | $28.04 | 800 |
| 2025-10-08 | 27.99 | $28.07 | 600 |
| 2025-10-07 | 27.98 | $28.01 | 403 |
| 2025-10-06 | 27.98 | $28.04 | 1087 |
| 2025-10-03 | 27.97 | $28.03 | 1100 |
| 2025-10-02 | 27.96 | $28.02 | 800 |
| 2025-10-01 | 27.95 | $28.01 | 2841 |
| 2025-09-30 | 27.94 | $27.97 | 700 |
| 2025-09-29 | 27.93 | $27.97 | 621 |
| 2025-09-26 | 27.93 | $27.94 | 1501 |
| 2025-09-25 | 27.93 | $27.95 | 1345 |
| 2025-09-24 | 27.92 | $27.96 | 100 |
| 2025-09-23 | 27.91 | $27.96 | 100 |
| 2025-09-22 | 27.91 | $27.96 | 100 |
| 2025-09-19 | 27.90 | $27.94 | 1173 |
| 2025-09-18 | 27.89 | $27.93 | 1200 |
| 2025-09-17 | 27.88 | $27.93 | 141 |
| 2025-09-16 | 27.88 | $27.93 | 428 |
| 2025-09-15 | 27.87 | $27.93 | 1000 |
| 2025-09-12 | 27.86 | $27.90 | 445 |
| 2025-09-11 | 27.85 | $27.91 | 1435 |
| 2025-09-10 | 27.84 | $27.89 | 774 |
| 2025-09-09 | 27.84 | $27.88 | 800 |
| 2025-09-08 | 27.83 | $27.88 | 400 |
| 2025-09-05 | 27.82 | $27.88 | 100 |
| 2025-09-04 | 27.81 | $27.87 | 571 |
| 2025-09-03 | 27.80 | $27.85 | 600 |
| 2025-09-02 | 27.79 | $27.82 | 742 |
| 2025-08-29 | 27.79 | $27.83 | 100 |
| 2025-08-28 | 27.78 | $27.85 | 100 |
| 2025-08-27 | 27.77 | $27.83 | 100 |
| 2025-08-26 | 27.75 | $27.83 | 100 |
| 2025-08-25 | 27.74 | $27.82 | 23800 |
| 2025-08-22 | 27.73 | $27.82 | 2 |
| 2025-08-21 | 27.72 | $27.75 | 100 |
| 2025-08-20 | 27.71 | $27.77 | 100 |
| 2025-08-19 | 27.70 | $27.76 | 271 |
| 2025-08-18 | 27.69 | $27.78 | 300 |
| 2025-08-15 | 27.68 | $27.77 | 17 |
| 2025-08-14 | 27.66 | $27.77 | 100 |
| 2025-08-13 | 27.65 | $27.75 | 100 |
| 2025-08-12 | 27.64 | $27.75 | 30 |
| 2025-08-11 | 27.62 | $27.70 | 10203 |
| 2025-08-08 | 27.61 | $27.69 | 10203 |
| 2025-08-07 | 27.60 | $27.64 | 10203 |
| 2025-08-06 | 27.59 | $27.65 | 937 |
| 2025-08-05 | 27.58 | $27.61 | 100 |
| 2025-08-04 | 27.57 | $27.63 | 146 |
| 2025-08-01 | 27.56 | $27.52 | 146 |
| 2025-07-31 | 27.56 | $27.61 | 146 |
| 2025-07-30 | 27.56 | $27.61 | 300 |
| 2025-07-29 | 27.55 | $27.63 | 3 |
| 2025-07-28 | 27.53 | $27.64 | 100 |
| 2025-07-25 | 27.52 | $27.63 | 100 |
| 2025-07-24 | 27.50 | $27.59 | 100 |
| 2025-07-23 | 27.49 | $27.58 | 2800 |
| 2025-07-22 | 27.47 | $27.55 | 12200 |
| 2025-07-21 | 27.46 | $27.54 | 107 |
| 2025-07-18 | 27.44 | $27.52 | 107 |
| 2025-07-17 | 27.43 | $27.52 | 12 |
| 2025-07-16 | 27.41 | $27.49 | 1006 |
| 2025-07-15 | 27.40 | $27.47 | 1006 |
| 2025-07-14 | 27.38 | $27.47 | 4749 |
| 2025-07-11 | 27.37 | $27.47 | 100 |
| 2025-07-10 | 27.35 | $27.47 | 1195 |
| 2025-07-09 | 27.33 | $27.46 | 1200 |
| 2025-07-08 | 27.30 | $27.42 | 876 |
| 2025-07-07 | 27.29 | $27.41 | 876 |
| 2025-07-03 | 27.27 | $27.45 | 900 |
| 2025-07-02 | 27.24 | $27.40 | 479 |
| 2025-07-01 | 27.22 | $27.36 | 500 |
| 2025-06-30 | 27.20 | $27.38 | 100 |
| 2025-06-27 | 27.17 | $27.35 | 133 |
| 2025-06-26 | 27.15 | $27.32 | 100 |
| 2025-06-25 | 27.12 | $27.27 | 10189 |
| 2025-06-24 | 27.10 | $27.26 | 10200 |
| 2025-06-23 | 27.08 | $27.18 | 1730 |
| 2025-06-20 | 27.06 | $27.08 | — |
| 2025-06-18 | 27.06 | $27.09 | 104 |
| 2025-06-17 | 27.05 | $27.09 | 200 |
| 2025-06-16 | 27.04 | $27.15 | 206 |
| 2025-06-13 | 27.02 | $27.05 | 100 |
| 2025-06-12 | 27.01 | $27.15 | 1006 |
| 2025-06-11 | 26.99 | $27.11 | 1006 |
| 2025-06-10 | 26.98 | $27.13 | 1027 |
| 2025-06-09 | 26.96 | $27.09 | 300 |
| 2025-06-06 | 26.94 | $27.09 | 400 |
| 2025-06-05 | 26.92 | $26.99 | 727 |
| 2025-06-04 | 26.90 | $27.02 | 320 |
| 2025-06-03 | 26.88 | $27.02 | 320 |
| 2025-06-02 | 26.86 | $26.96 | 100 |
| 2025-05-30 | 26.83 | $26.91 | 400 |
| 2025-05-29 | 26.82 | $26.92 | 243 |
| 2025-05-28 | 26.80 | $26.89 | 322 |
| 2025-05-27 | 26.77 | $26.93 | 322 |
| 2025-05-23 | 26.74 | $26.76 | 448 |
| 2025-05-22 | 26.73 | $26.81 | 448 |
| 2025-05-21 | 26.71 | $26.82 | 100 |
| 2025-05-20 | 26.68 | $26.93 | 408 |
| 2025-05-19 | 26.63 | $26.96 | 30250 |
| 2025-05-16 | 26.58 | $26.95 | 30300 |
| 2025-05-15 | 26.52 | $26.90 | 1511 |
| 2025-05-14 | 26.46 | $26.86 | 1016 |
| 2025-05-13 | 26.40 | $26.84 | 255400 |
| 2025-05-12 | 26.34 | $26.75 | 503 |
| 2025-05-09 | 26.29 | $26.45 | 200 |
| 2025-05-08 | 26.26 | $26.46 | 3000 |
| 2025-05-07 | 26.22 | $26.42 | 328 |
| 2025-05-06 | 26.19 | $26.39 | 3800 |
| 2025-05-05 | 26.16 | $26.45 | 4942 |
| 2025-05-02 | 26.11 | $26.51 | 1000 |
| 2025-05-01 | 26.06 | $26.40 | 652227 |
| 2025-04-30 | 26.02 | $26.33 | 1800 |
| 2025-04-29 | 25.98 | $26.27 | 1500 |
| 2025-04-28 | 25.95 | $26.24 | 4900 |
| 2025-04-25 | 25.92 | $26.21 | 5435 |
| 2025-04-24 | 25.90 | $26.13 | 14923 |
| 2025-04-23 | 25.89 | $25.96 | 3700 |
| 2025-04-22 | 25.90 | $25.80 | 3000 |
| 2025-04-21 | 25.93 | $25.60 | 3100 |
| 2025-04-17 | 25.98 | $25.82 | 900 |
| 2025-04-16 | 26.02 | $25.81 | 4634 |
| 2025-04-15 | 26.06 | $26.03 | 2300 |
| 2025-04-14 | 26.09 | $26.06 | 6037 |
| 2025-04-11 | 26.11 | $26.02 | 4100 |
| 2025-04-10 | 26.14 | $25.87 | 248501 |
| 2025-04-09 | 26.19 | $26.06 | 8900 |
| 2025-04-08 | 26.22 | $25.44 | 12800 |
| 2025-04-07 | 26.32 | $25.47 | 7500 |
| 2025-04-04 | 26.42 | $25.50 | 1.1M |
| 2025-04-03 | 26.52 | $25.97 | 14500 |
| 2025-04-02 | 26.59 | $26.38 | 731 |
| 2025-04-01 | 26.62 | $26.34 | 4305 |
| 2025-03-31 | 26.66 | $26.32 | 1400 |
| 2025-03-28 | 26.71 | $26.19 | 223 |
| 2025-03-27 | 26.78 | $26.72 | 400 |
| 2025-03-26 | 26.80 | $26.79 | 119 |
| 2025-03-25 | 26.82 | $27.07 | 3535 |
| 2025-03-24 | 26.81 | $27.05 | 4500 |
| 2025-03-21 | 26.82 | $26.61 | 210 |
| 2025-03-20 | 26.87 | $26.64 | 5400 |
| 2025-03-19 | 26.92 | $26.70 | 535 |
| 2025-03-18 | 26.98 | $26.50 | 100 |
| 2025-03-17 | 27.07 | $26.74 | 5400 |
| 2025-03-14 | 27.14 | $26.63 | 6416 |
| 2025-03-13 | 27.22 | $26.28 | 100 |
| 2025-03-12 | 27.35 | $26.57 | 354 |
| 2025-03-11 | 27.46 | $26.55 | 500 |
| 2025-03-10 | 27.58 | $26.70 | 100 |
| 2025-03-07 | 27.69 | $27.24 | 200 |
| 2025-03-06 | 27.75 | $27.13 | 102 |
| 2025-03-05 | 27.83 | $27.49 | 100 |
| 2025-03-04 | 27.88 | $27.26 | 400 |
| 2025-03-03 | 27.95 | $27.48 | 100 |
| 2025-02-28 | 28.00 | $27.84 | 200 |
| 2025-02-27 | 28.02 | $27.55 | 100 |
| 2025-02-26 | 28.06 | $27.85 | 100 |
| 2025-02-25 | 28.08 | $27.86 | 2300 |
| 2025-02-24 | 28.10 | $27.95 | 243 |
| 2025-02-21 | 28.11 | $28.04 | 413 |
| 2025-02-20 | 28.12 | $28.27 | 100 |
| 2025-02-19 | 28.10 | $28.30 | 100 |
| 2025-02-18 | 28.07 | $28.24 | 200 |
| 2025-02-14 | 28.05 | $28.23 | 940 |
| 2025-02-13 | 28.03 | $28.18 | 1000 |
| 2025-02-12 | 28.01 | $28.05 | 203 |
| 2025-02-11 | 28.00 | $28.09 | 100 |
| 2025-02-10 | 27.98 | $28.08 | 400 |
| 2025-02-07 | 27.96 | $27.98 | 100 |
| 2025-02-06 | 27.95 | $28.09 | 942 |
| 2025-02-05 | 27.92 | $28.03 | 807 |
| 2025-02-04 | 27.90 | $27.98 | 806 |
| 2025-02-03 | 27.89 | $27.87 | 233 |
| 2025-01-31 | 27.88 | $27.96 | 300 |
| 2025-01-30 | 27.86 | $28.01 | 16200 |
| 2025-01-29 | 27.83 | $27.96 | 200 |
| 2025-01-28 | 27.81 | $28.02 | 200 |
| 2025-01-27 | 27.78 | $27.88 | 109 |
| 2025-01-24 | 27.76 | $28.08 | 3000 |
| 2025-01-23 | 27.73 | $28.09 | 340 |
| 2025-01-22 | 27.69 | $28.02 | 300 |
| 2025-01-21 | 27.65 | $27.97 | 116 |
| 2025-01-17 | 27.62 | $27.83 | 100 |
| 2025-01-16 | 27.59 | $27.71 | 110 |
| 2025-01-15 | 27.59 | $27.72 | 10300 |
| 2025-01-14 | 27.58 | $27.41 | 500 |
| 2025-01-13 | 27.60 | $27.41 | 300 |
| 2025-01-10 | 27.63 | $27.40 | 432 |
| 2025-01-08 | 27.65 | $27.61 | 821 |
| 2025-01-07 | 27.66 | $27.59 | 2141 |
| 2025-01-06 | 27.67 | $27.73 | 600 |
| 2025-01-03 | 27.67 | $27.67 | 919 |
| 2025-01-02 | 27.68 | $27.48 | 3500 |
| 2024-12-31 | 27.70 | $27.50 | 12823 |
| 2024-12-30 | 27.73 | $27.59 | 300 |
| 2024-12-27 | 27.74 | $27.71 | 100 |
| 2024-12-26 | 27.75 | $27.84 | 100 |
| 2024-12-24 | 27.74 | $27.82 | 100 |
| 2024-12-23 | 27.73 | $27.70 | 2736 |
| 2024-12-20 | 27.74 | $27.61 | 800 |
| 2024-12-19 | 27.75 | $27.49 | 249 |
| 2024-12-18 | 27.77 | $27.51 | 100 |
| 2024-12-17 | 27.80 | $27.83 | 330 |
| 2024-12-16 | 27.79 | $27.85 | 100 |
| 2024-12-13 | 27.77 | $27.82 | 328 |
| 2024-12-12 | 27.76 | $27.81 | 1213 |
| 2024-12-11 | 27.74 | $27.86 | 500 |
| 2024-12-10 | 27.73 | $27.77 | 2111 |
| 2024-12-09 | 27.71 | $27.80 | — |
| 2024-12-06 | 27.70 | $27.86 | 100 |
| 2024-12-05 | 27.68 | $27.83 | 1400 |
| 2024-12-04 | 27.66 | $27.84 | 200 |
| 2024-12-03 | 27.63 | $27.79 | 100 |
| 2024-12-02 | 27.61 | $27.78 | 13110 |
| 2024-11-29 | 27.58 | $27.76 | 1400 |
| 2024-11-27 | 27.55 | $27.69 | 100 |
| 2024-11-26 | 27.53 | $27.72 | 223 |
| 2024-11-25 | 27.50 | $27.65 | 1742 |
| 2024-11-22 | 27.48 | $27.61 | 1400 |
| 2024-11-21 | 27.46 | $27.56 | 807 |
| 2024-11-20 | 27.44 | $27.48 | 343 |
| 2024-11-19 | 27.43 | $27.48 | 218 |
| 2024-11-18 | 27.41 | $27.44 | 100 |
| 2024-11-15 | 27.41 | $27.40 | 212 |
| 2024-11-14 | 27.40 | $27.54 | 249 |
| 2024-11-13 | 27.38 | $27.60 | 800 |
| 2024-11-12 | 27.35 | $27.59 | 1228 |
| 2024-11-11 | 27.32 | $27.59 | 100 |
| 2024-11-08 | 27.29 | $27.60 | 7323 |
| 2024-11-07 | 27.26 | $27.55 | 200 |
| 2024-11-06 | 27.23 | $27.47 | 700 |
| 2024-11-05 | 27.21 | $27.16 | 2041 |
| 2024-11-04 | 27.22 | $27.04 | 2049 |
| 2024-11-01 | 27.23 | $27.09 | 2100 |
| 2024-10-31 | 27.25 | $27.06 | 200 |
| 2024-10-30 | 27.26 | $27.27 | 1336 |
| 2024-10-29 | 27.26 | $27.30 | 2600 |
| 2024-10-28 | 27.25 | $27.29 | 1831 |
| 2024-10-25 | 27.24 | $27.27 | 1038 |
| 2024-10-24 | 27.23 | $27.25 | 100 |
| 2024-10-23 | 27.22 | $27.21 | 806 |
| 2024-10-22 | 27.21 | $27.33 | 1849 |
| 2024-10-21 | 27.20 | $27.30 | 100 |
| 2024-10-18 | 27.18 | $27.33 | 100 |
| 2024-10-17 | 27.16 | $27.29 | 248 |
| 2024-10-16 | 27.14 | $27.28 | 100 |
| 2024-10-15 | 27.12 | $27.22 | 1146 |
| 2024-10-14 | 27.10 | $27.31 | 207 |
| 2024-10-11 | 27.07 | $27.23 | 100 |
| 2024-10-10 | 27.04 | $27.16 | 100 |
| 2024-10-09 | 27.02 | $27.18 | 2300 |
| 2024-10-08 | 26.99 | $27.11 | 400 |
| 2024-10-07 | 26.96 | $27.00 | 5705 |
| 2024-10-04 | 26.94 | $27.09 | 1240 |
| 2024-10-03 | 26.90 | $27.00 | 12400 |
| 2024-10-02 | 26.87 | $27.03 | 3137 |
| 2024-10-01 | 26.83 | $27.02 | 20800 |
| 2024-09-30 | 26.79 | $27.12 | 1603 |
| 2024-09-27 | 26.73 | $27.07 | 1100 |
| 2024-09-26 | 26.68 | $27.05 | 400 |
| 2024-09-25 | 26.62 | $26.99 | 13200 |
| 2024-09-24 | 26.57 | $27.01 | 2000 |
| 2024-09-23 | 26.52 | $26.95 | 1426 |
| 2024-09-20 | 26.47 | $26.89 | 1118 |
| 2024-09-19 | 26.42 | $26.91 | 1739 |
| 2024-09-18 | 26.37 | $26.60 | 3900 |
| 2024-09-17 | 26.34 | $26.64 | 4900 |
| 2024-09-16 | 26.31 | $26.64 | 406 |
| 2024-09-13 | 26.28 | $26.60 | 133 |
| 2024-09-12 | 26.25 | $26.47 | 700 |
| 2024-09-11 | 26.23 | $26.31 | 1147 |
| 2024-09-10 | 26.22 | $26.08 | 300 |
| 2024-09-09 | 26.24 | $25.96 | 600 |
| 2024-09-06 | 26.26 | $25.73 | 118 |
| 2024-09-05 | 26.30 | $26.07 | 500 |
| 2024-09-04 | 26.30 | $26.19 | 13000 |
| 2024-09-03 | 26.29 | $26.19 | 309 |
| 2024-08-30 | 26.27 | $26.60 | 1800 |
| 2024-08-29 | 26.21 | $26.41 | 1400 |
| 2024-08-28 | 26.17 | $26.42 | 77700 |
| 2024-08-27 | 26.12 | $26.50 | 800 |
| 2024-08-26 | 26.06 | $26.45 | 200 |
| 2024-08-23 | 26.00 | $26.51 | 100 |
| 2024-08-22 | 25.93 | $26.28 | 405 |
| 2024-08-21 | 25.89 | $26.44 | 8400 |
| 2024-08-20 | 25.82 | $26.39 | 200 |
| 2024-08-19 | 25.76 | $26.40 | 8000 |
| 2024-08-16 | 25.69 | $26.23 | 100 |
| 2024-08-15 | 25.64 | $26.17 | 500 |
| 2024-08-14 | 25.60 | $25.89 | 1600 |
| 2024-08-13 | 25.58 | $25.79 | 182402 |
| 2024-08-12 | 25.58 | $25.47 | 300 |
| 2024-08-09 | 25.61 | $25.48 | 200 |
| 2024-08-08 | 25.64 | $25.40 | 441 |
| 2024-08-07 | 25.69 | $25.06 | 1500 |
| 2024-08-06 | 25.77 | $25.21 | 1737 |
| 2024-08-05 | 25.84 | $25.15 | 1100 |
| 2024-08-02 | 25.93 | $25.52 | 3200 |
| 2024-08-01 | 25.98 | $25.79 | 2.1M |
| 2024-07-31 | 26.01 | $26.05 | 5600 |
| 2024-07-30 | 26.01 | $25.79 | 12104 |
| 2024-07-29 | 26.04 | $25.86 | 4600 |
| 2024-07-26 | 26.06 | $25.83 | 7100 |
| 2024-07-25 | 26.08 | $25.67 | 4700 |
| 2024-07-24 | 26.12 | $25.74 | 7600 |
| 2024-07-23 | 26.15 | $26.13 | 5100 |
| 2024-07-22 | 26.15 | $26.19 | 6738 |
| 2024-07-19 | 26.14 | $25.99 | 3202 |
| 2024-07-18 | 26.14 | $26.09 | 7070 |
| 2024-07-17 | 26.14 | $26.20 | 4925 |
| 2024-07-16 | 26.12 | $26.38 | 4526 |
| 2024-07-15 | 26.08 | $26.29 | 5464 |
| 2024-07-12 | 26.05 | $26.25 | 5635 |
| 2024-07-11 | 26.02 | $26.23 | 7481 |
| 2024-07-10 | 25.98 | $26.29 | 6327 |
| 2024-07-09 | 25.94 | $26.18 | 5947 |
| 2024-07-08 | 25.90 | $26.18 | 9311 |
| 2024-07-05 | 25.87 | $26.14 | 7570 |
| 2024-07-03 | 25.83 | $26.05 | 5956 |
| 2024-07-02 | 25.79 | $25.97 | 4236 |
| 2024-07-01 | 25.76 | $25.87 | 5671 |
| 2024-06-28 | 25.74 | $25.84 | 4121 |
| 2024-06-27 | 25.71 | $25.86 | 6169 |
| 2024-06-26 | 25.68 | $25.87 | 6262 |
| 2024-06-25 | 25.65 | $25.82 | 5798 |
| 2024-06-24 | 25.61 | $25.77 | 1569 |
| 2024-06-21 | 25.58 | $25.81 | 7545 |
| 2024-06-20 | 25.55 | $25.82 | 9855 |
| 2024-06-18 | 25.51 | $25.86 | 3438 |
| 2024-06-17 | 25.46 | $25.82 | 9567 |
| 2024-06-14 | 25.41 | $25.70 | 7198 |
| 2024-06-13 | 25.38 | $25.69 | 5067 |
| 2024-06-12 | 25.34 | $25.66 | 14367 |
| 2024-06-11 | 25.30 | $25.49 | 8512 |
| 2024-06-10 | 25.27 | $25.44 | 9184 |
| 2024-06-07 | 25.25 | $25.41 | 4579 |
| 2024-06-06 | 25.23 | $25.42 | 185369 |
| 2024-06-05 | 25.20 | $25.42 | 5567 |
| 2024-06-04 | 25.18 | $25.24 | 13597 |
| 2024-06-03 | 25.16 | $25.16 | 5101 |
| 2024-05-31 | 25.15 | $25.16 | 10368 |
| 2024-05-30 | 25.14 | $25.06 | 7183 |
| 2024-05-29 | 25.14 | $25.17 | 16995 |
| 2024-05-28 | 25.12 | $25.30 | 10647 |
| 2024-05-24 | 25.08 | $25.28 | 14590 |
| 2024-05-23 | 25.05 | $25.13 | 9103 |
| 2024-05-22 | 25.02 | $25.22 | 5690 |
| 2024-05-21 | 24.98 | $25.29 | 21566 |
| 2024-05-20 | 24.93 | $25.24 | 9142 |
| 2024-05-17 | 24.89 | $25.21 | 7508 |
| 2024-05-16 | 24.84 | $25.20 | 24381 |
| 2024-05-15 | 24.79 | $25.21 | 10350 |
| 2024-05-14 | 24.73 | $25.03 | 9038 |
| 2024-05-13 | 24.69 | $24.95 | 26203 |
| 2024-05-10 | 24.65 | $24.99 | 20563 |
| 2024-05-09 | 24.61 | $24.92 | 8465 |
| 2024-05-08 | 24.58 | $24.83 | 10946 |
| 2024-05-07 | 24.55 | $24.84 | 12023 |
| 2024-05-06 | 24.52 | $24.79 | 6001 |
| 2024-05-03 | 24.50 | $24.66 | 12421 |
| 2024-05-02 | 24.49 | $24.45 | 16353 |
| 2024-05-01 | 24.51 | $24.36 | 88314 |
| 2024-04-30 | 24.53 | $24.42 | 12540 |
| 2024-04-29 | 24.56 | $24.60 | 25051 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
28.39
2026-07-24
Close Price
$28.35
Vol: 1063
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
24.41
Average
27.34
Maximum
28.73
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 28.39 | $28.35 | 1063 |
| 2026-07-23 | 28.39 | $28.33 | 1100 |
| 2026-07-22 | 28.39 | $28.39 | 117 |
| 2026-07-21 | 28.38 | $28.37 | 117 |
| 2026-07-20 | 28.38 | $28.35 | 711 |
| 2026-07-17 | 28.37 | $28.34 | 100 |
| 2026-07-16 | 28.37 | $28.37 | 100 |
| 2026-07-15 | 28.37 | $28.38 | 153 |
| 2026-07-14 | 28.35 | $28.37 | 200 |
| 2026-07-13 | 28.34 | $28.35 | 100 |
| 2026-07-10 | 28.33 | $28.37 | 100 |
| 2026-07-09 | 28.31 | $28.33 | 100 |
| 2026-07-08 | 28.30 | $28.31 | 200 |
| 2026-07-07 | 28.29 | $28.32 | 462 |
| 2026-07-06 | 28.28 | $28.33 | 500 |
| 2026-07-02 | 28.26 | $28.27 | 100 |
| 2026-07-01 | 28.25 | $28.28 | 100 |
| 2026-06-30 | 28.23 | $28.27 | 100 |
| 2026-06-29 | 28.22 | $28.22 | 100 |
| 2026-06-26 | 28.21 | $28.16 | 100 |
| 2026-06-25 | 28.22 | $28.18 | 1400 |
| 2026-06-24 | 28.22 | $28.17 | 1400 |
| 2026-06-23 | 28.22 | $28.17 | 100 |
| 2026-06-22 | 28.23 | $28.23 | 100 |
| 2026-06-18 | 28.22 | $28.23 | 100 |
| 2026-06-17 | 28.21 | $28.18 | 41 |
| 2026-06-16 | 28.21 | $28.24 | 100 |
| 2026-06-15 | 28.19 | $28.24 | 100 |
| 2026-06-12 | 28.17 | $28.15 | 100 |
| 2026-06-11 | 28.17 | $28.12 | 100 |
| 2026-06-10 | 28.17 | $28.05 | 3 |
| 2026-06-09 | 28.19 | $28.10 | 100 |
| 2026-06-08 | 28.20 | $28.13 | 2 |
| 2026-06-05 | 28.20 | $28.11 | 100 |
| 2026-06-04 | 28.21 | $28.19 | 2 |
| 2026-06-03 | 28.21 | $28.18 | — |
| 2026-06-02 | 28.20 | $28.20 | 2 |
| 2026-06-01 | 28.18 | $28.20 | 100 |
| 2026-05-29 | 28.17 | $28.19 | 1150 |
| 2026-05-28 | 28.15 | $28.17 | 1150 |
| 2026-05-27 | 28.13 | $28.15 | 1200 |
| 2026-05-26 | 28.12 | $28.14 | 300 |
| 2026-05-22 | 28.10 | $28.12 | 100 |
| 2026-05-21 | 28.08 | $28.10 | 10 |
| 2026-05-20 | 28.07 | $28.06 | 100 |
| 2026-05-19 | 28.06 | $28.03 | 2 |
| 2026-05-18 | 28.05 | $28.05 | 2 |
| 2026-05-15 | 28.04 | $28.05 | 325 |
| 2026-05-14 | 28.03 | $28.08 | 325 |
| 2026-05-13 | 28.01 | $28.05 | 129 |
| 2026-05-12 | 27.99 | $28.03 | 500 |
| 2026-05-11 | 27.97 | $28.04 | 275 |
| 2026-05-08 | 27.94 | $28.03 | 300 |
| 2026-05-07 | 27.91 | $27.99 | 486 |
| 2026-05-06 | 27.89 | $28.00 | 486 |
| 2026-05-05 | 27.86 | $27.95 | 486 |
| 2026-05-04 | 27.83 | $27.91 | 500 |
| 2026-05-01 | 27.81 | $27.93 | 102 |
| 2026-04-30 | 27.78 | $27.90 | — |
| 2026-04-29 | 27.75 | $27.84 | 163 |
| 2026-04-28 | 27.73 | $27.85 | 200 |
| 2026-04-27 | 27.70 | $27.85 | 7 |
| 2026-04-24 | 27.67 | $27.86 | 100 |
| 2026-04-23 | 27.64 | $27.81 | 100 |
| 2026-04-22 | 27.60 | $27.83 | 1461 |
| 2026-04-21 | 27.56 | $27.79 | 1500 |
| 2026-04-20 | 27.52 | $27.80 | 100 |
| 2026-04-17 | 27.47 | $27.82 | 1900 |
| 2026-04-16 | 27.41 | $27.74 | 100 |
| 2026-04-15 | 27.36 | $27.73 | 100 |
| 2026-04-14 | 27.31 | $27.69 | 1096 |
| 2026-04-13 | 27.25 | $27.62 | 1096 |
| 2026-04-10 | 27.21 | $27.55 | 1500 |
| 2026-04-09 | 27.17 | $27.56 | 1100 |
| 2026-04-08 | 27.12 | $27.49 | 2298 |
| 2026-04-07 | 27.09 | $27.29 | 2300 |
| 2026-04-06 | 27.09 | $27.28 | 2534 |
| 2026-04-02 | 27.10 | $27.26 | 2534 |
| 2026-04-01 | 27.11 | $27.26 | 586 |
| 2026-03-31 | 27.14 | $27.17 | 704 |
| 2026-03-30 | 27.18 | $26.59 | 225 |
| 2026-03-27 | 27.36 | $26.79 | 100 |
| 2026-03-26 | 27.53 | $27.12 | 100 |
| 2026-03-25 | 27.66 | $27.55 | 702 |
| 2026-03-24 | 27.72 | $27.46 | 702 |
| 2026-03-23 | 27.81 | $27.59 | 3846 |
| 2026-03-20 | 27.88 | $27.38 | 3846 |
| 2026-03-19 | 28.02 | $27.70 | 117 |
| 2026-03-18 | 28.11 | $27.78 | 331 |
| 2026-03-17 | 28.20 | $28.10 | 331 |
| 2026-03-16 | 28.24 | $28.06 | 331 |
| 2026-03-13 | 28.30 | $27.88 | 331 |
| 2026-03-12 | 28.40 | $28.04 | 332 |
| 2026-03-11 | 28.48 | $28.36 | 634 |
| 2026-03-10 | 28.52 | $28.39 | 634 |
| 2026-03-09 | 28.55 | $28.44 | 205 |
| 2026-03-06 | 28.57 | $28.31 | 803 |
| 2026-03-05 | 28.63 | $28.54 | 803 |
| 2026-03-04 | 28.65 | $28.67 | 803 |
| 2026-03-03 | 28.64 | $28.50 | 10366 |
| 2026-03-02 | 28.67 | $28.68 | 10366 |
| 2026-02-27 | 28.66 | $28.64 | 10400 |
| 2026-02-26 | 28.66 | $28.73 | 7447 |
| 2026-02-25 | 28.64 | $28.78 | 7748 |
| 2026-02-24 | 28.61 | $28.63 | 800 |
| 2026-02-23 | 28.60 | $28.48 | 13816 |
| 2026-02-20 | 28.63 | $28.67 | 108 |
| 2026-02-19 | 28.62 | $28.57 | 6635 |
| 2026-02-18 | 28.63 | $28.63 | 100 |
| 2026-02-17 | 28.62 | $28.52 | 55 |
| 2026-02-13 | 28.64 | $28.48 | 100 |
| 2026-02-12 | 28.67 | $28.45 | 100 |
| 2026-02-11 | 28.72 | $28.75 | 15400 |
| 2026-02-10 | 28.70 | $28.72 | 234 |
| 2026-02-09 | 28.69 | $28.77 | 234 |
| 2026-02-06 | 28.67 | $28.71 | 234 |
| 2026-02-05 | 28.65 | $28.37 | 611 |
| 2026-02-04 | 28.70 | $28.57 | 611 |
| 2026-02-03 | 28.72 | $28.65 | 100 |
| 2026-02-02 | 28.73 | $28.77 | 100 |
| 2026-01-30 | 28.71 | $28.67 | 800 |
| 2026-01-29 | 28.71 | $28.72 | — |
| 2026-01-28 | 28.69 | $28.74 | 1819 |
| 2026-01-27 | 28.67 | $28.74 | 12847 |
| 2026-01-26 | 28.64 | $28.69 | 400 |
| 2026-01-23 | 28.62 | $28.61 | 1201 |
| 2026-01-22 | 28.62 | $28.59 | 421 |
| 2026-01-21 | 28.61 | $28.52 | 9800 |
| 2026-01-20 | 28.62 | $28.35 | 700 |
| 2026-01-16 | 28.67 | $28.66 | 212 |
| 2026-01-15 | 28.66 | $28.65 | 900 |
| 2026-01-14 | 28.65 | $28.60 | 609 |
| 2026-01-13 | 28.64 | $28.67 | 100 |
| 2026-01-12 | 28.62 | $28.69 | 300 |
| 2026-01-09 | 28.60 | $28.67 | 8813 |
| 2026-01-08 | 28.57 | $28.57 | 2433 |
| 2026-01-07 | 28.55 | $28.58 | 600 |
| 2026-01-06 | 28.54 | $28.61 | 133 |
| 2026-01-05 | 28.51 | $28.52 | 100 |
| 2026-01-02 | 28.49 | $28.43 | 900 |
| 2025-12-31 | 28.50 | $28.43 | 100 |
| 2025-12-30 | 28.50 | $28.51 | 400 |
| 2025-12-29 | 28.48 | $28.52 | 700 |
| 2025-12-26 | 28.46 | $28.54 | 100 |
| 2025-12-24 | 28.43 | $28.55 | — |
| 2025-12-23 | 28.39 | $28.51 | 100 |
| 2025-12-22 | 28.36 | $28.46 | 900 |
| 2025-12-19 | 28.33 | $28.36 | 100 |
| 2025-12-18 | 28.32 | $28.25 | 305 |
| 2025-12-17 | 28.32 | $28.14 | 723 |
| 2025-12-16 | 28.35 | $28.31 | 329 |
| 2025-12-15 | 28.35 | $28.32 | 1337 |
| 2025-12-12 | 28.35 | $28.33 | 1337 |
| 2025-12-11 | 28.34 | $28.44 | 125 |
| 2025-12-10 | 28.31 | $28.42 | 412 |
| 2025-12-09 | 28.27 | $28.32 | 309 |
| 2025-12-08 | 28.26 | $28.31 | 1400 |
| 2025-12-05 | 28.24 | $28.34 | 253 |
| 2025-12-04 | 28.21 | $28.30 | 2507 |
| 2025-12-03 | 28.18 | $28.31 | 2507 |
| 2025-12-02 | 28.15 | $28.27 | 200 |
| 2025-12-01 | 28.12 | $28.23 | 511 |
| 2025-11-28 | 28.09 | $28.27 | 511 |
| 2025-11-26 | 28.05 | $28.22 | 511 |
| 2025-11-25 | 28.02 | $28.15 | 500 |
| 2025-11-24 | 27.99 | $28.05 | 464 |
| 2025-11-21 | 27.98 | $27.86 | 500 |
| 2025-11-20 | 28.01 | $27.77 | 100 |
| 2025-11-19 | 28.06 | $27.93 | 269 |
| 2025-11-18 | 28.09 | $27.89 | 300 |
| 2025-11-17 | 28.14 | $27.96 | 133 |
| 2025-11-14 | 28.17 | $28.06 | 964 |
| 2025-11-13 | 28.19 | $28.06 | 1000 |
| 2025-11-12 | 28.21 | $28.25 | 6158 |
| 2025-11-11 | 28.19 | $28.23 | 6200 |
| 2025-11-10 | 28.17 | $28.22 | 4936 |
| 2025-11-07 | 28.16 | $28.04 | 359 |
| 2025-11-06 | 28.18 | $28.05 | 400 |
| 2025-11-05 | 28.20 | $28.15 | 1200 |
| 2025-11-04 | 28.20 | $28.10 | 1900 |
| 2025-11-03 | 28.21 | $28.22 | 1634 |
| 2025-10-31 | 28.19 | $28.21 | 1641 |
| 2025-10-30 | 28.18 | $28.18 | 1641 |
| 2025-10-29 | 28.17 | $28.25 | 5048 |
| 2025-10-28 | 28.14 | $28.28 | 1785 |
| 2025-10-27 | 28.10 | $28.27 | 1800 |
| 2025-10-24 | 28.06 | $28.16 | 3224 |
| 2025-10-23 | 28.03 | $28.08 | 2734 |
| 2025-10-22 | 28.02 | $28.01 | 9305 |
| 2025-10-21 | 28.01 | $28.08 | 9305 |
| 2025-10-20 | 27.99 | $28.08 | 527 |
| 2025-10-17 | 27.97 | $27.97 | 527 |
| 2025-10-16 | 27.97 | $27.91 | 129 |
| 2025-10-15 | 27.98 | $27.95 | 447 |
| 2025-10-14 | 27.98 | $27.90 | 447 |
| 2025-10-13 | 27.99 | $27.92 | 100 |
| 2025-10-10 | 28.01 | $27.76 | 768 |
| 2025-10-09 | 28.05 | $28.04 | 800 |
| 2025-10-08 | 28.05 | $28.07 | 600 |
| 2025-10-07 | 28.03 | $28.01 | 403 |
| 2025-10-06 | 28.03 | $28.04 | 1087 |
| 2025-10-03 | 28.02 | $28.03 | 1100 |
| 2025-10-02 | 28.01 | $28.02 | 800 |
| 2025-10-01 | 28.00 | $28.01 | 2841 |
| 2025-09-30 | 27.99 | $27.97 | 700 |
| 2025-09-29 | 27.98 | $27.97 | 621 |
| 2025-09-26 | 27.98 | $27.94 | 1501 |
| 2025-09-25 | 27.98 | $27.95 | 1345 |
| 2025-09-24 | 27.98 | $27.96 | 100 |
| 2025-09-23 | 27.97 | $27.96 | 100 |
| 2025-09-22 | 27.97 | $27.96 | 100 |
| 2025-09-19 | 27.96 | $27.94 | 1173 |
| 2025-09-18 | 27.95 | $27.93 | 1200 |
| 2025-09-17 | 27.95 | $27.93 | 141 |
| 2025-09-16 | 27.94 | $27.93 | 428 |
| 2025-09-15 | 27.93 | $27.93 | 1000 |
| 2025-09-12 | 27.92 | $27.90 | 445 |
| 2025-09-11 | 27.92 | $27.91 | 1435 |
| 2025-09-10 | 27.91 | $27.89 | 774 |
| 2025-09-09 | 27.90 | $27.88 | 800 |
| 2025-09-08 | 27.90 | $27.88 | 400 |
| 2025-09-05 | 27.89 | $27.88 | 100 |
| 2025-09-04 | 27.88 | $27.87 | 571 |
| 2025-09-03 | 27.87 | $27.85 | 600 |
| 2025-09-02 | 27.86 | $27.82 | 742 |
| 2025-08-29 | 27.86 | $27.83 | 100 |
| 2025-08-28 | 27.86 | $27.85 | 100 |
| 2025-08-27 | 27.84 | $27.83 | 100 |
| 2025-08-26 | 27.84 | $27.83 | 100 |
| 2025-08-25 | 27.82 | $27.82 | 23800 |
| 2025-08-22 | 27.81 | $27.82 | 2 |
| 2025-08-21 | 27.80 | $27.75 | 100 |
| 2025-08-20 | 27.80 | $27.77 | 100 |
| 2025-08-19 | 27.79 | $27.76 | 271 |
| 2025-08-18 | 27.78 | $27.78 | 300 |
| 2025-08-15 | 27.77 | $27.77 | 17 |
| 2025-08-14 | 27.75 | $27.77 | 100 |
| 2025-08-13 | 27.74 | $27.75 | 100 |
| 2025-08-12 | 27.72 | $27.75 | 30 |
| 2025-08-11 | 27.70 | $27.70 | 10203 |
| 2025-08-08 | 27.69 | $27.69 | 10203 |
| 2025-08-07 | 27.68 | $27.64 | 10203 |
| 2025-08-06 | 27.67 | $27.65 | 937 |
| 2025-08-05 | 27.66 | $27.61 | 100 |
| 2025-08-04 | 27.66 | $27.63 | 146 |
| 2025-08-01 | 27.65 | $27.52 | 146 |
| 2025-07-31 | 27.67 | $27.61 | 146 |
| 2025-07-30 | 27.66 | $27.61 | 300 |
| 2025-07-29 | 27.65 | $27.63 | 3 |
| 2025-07-28 | 27.64 | $27.64 | 100 |
| 2025-07-25 | 27.63 | $27.63 | 100 |
| 2025-07-24 | 27.61 | $27.59 | 100 |
| 2025-07-23 | 27.59 | $27.58 | 2800 |
| 2025-07-22 | 27.58 | $27.55 | 12200 |
| 2025-07-21 | 27.57 | $27.54 | 107 |
| 2025-07-18 | 27.55 | $27.52 | 107 |
| 2025-07-17 | 27.54 | $27.52 | 12 |
| 2025-07-16 | 27.53 | $27.49 | 1006 |
| 2025-07-15 | 27.52 | $27.47 | 1006 |
| 2025-07-14 | 27.51 | $27.47 | 4749 |
| 2025-07-11 | 27.50 | $27.47 | 100 |
| 2025-07-10 | 27.48 | $27.47 | 1195 |
| 2025-07-09 | 27.46 | $27.46 | 1200 |
| 2025-07-08 | 27.44 | $27.42 | 876 |
| 2025-07-07 | 27.43 | $27.41 | 876 |
| 2025-07-03 | 27.41 | $27.45 | 900 |
| 2025-07-02 | 27.38 | $27.40 | 479 |
| 2025-07-01 | 27.35 | $27.36 | 500 |
| 2025-06-30 | 27.33 | $27.38 | 100 |
| 2025-06-27 | 27.30 | $27.35 | 133 |
| 2025-06-26 | 27.27 | $27.32 | 100 |
| 2025-06-25 | 27.24 | $27.27 | 10189 |
| 2025-06-24 | 27.21 | $27.26 | 10200 |
| 2025-06-23 | 27.19 | $27.18 | 1730 |
| 2025-06-20 | 27.17 | $27.08 | — |
| 2025-06-18 | 27.17 | $27.09 | 104 |
| 2025-06-17 | 27.17 | $27.09 | 200 |
| 2025-06-16 | 27.17 | $27.15 | 206 |
| 2025-06-13 | 27.15 | $27.05 | 100 |
| 2025-06-12 | 27.15 | $27.15 | 1006 |
| 2025-06-11 | 27.12 | $27.11 | 1006 |
| 2025-06-10 | 27.11 | $27.13 | 1027 |
| 2025-06-09 | 27.08 | $27.09 | 300 |
| 2025-06-06 | 27.05 | $27.09 | 400 |
| 2025-06-05 | 27.02 | $26.99 | 727 |
| 2025-06-04 | 27.01 | $27.02 | 320 |
| 2025-06-03 | 26.99 | $27.02 | 320 |
| 2025-06-02 | 26.96 | $26.96 | 100 |
| 2025-05-30 | 26.94 | $26.91 | 400 |
| 2025-05-29 | 26.92 | $26.92 | 243 |
| 2025-05-28 | 26.90 | $26.89 | 322 |
| 2025-05-27 | 26.88 | $26.93 | 322 |
| 2025-05-23 | 26.85 | $26.76 | 448 |
| 2025-05-22 | 26.84 | $26.81 | 448 |
| 2025-05-21 | 26.83 | $26.82 | 100 |
| 2025-05-20 | 26.81 | $26.93 | 408 |
| 2025-05-19 | 26.76 | $26.96 | 30250 |
| 2025-05-16 | 26.70 | $26.95 | 30300 |
| 2025-05-15 | 26.62 | $26.90 | 1511 |
| 2025-05-14 | 26.55 | $26.86 | 1016 |
| 2025-05-13 | 26.47 | $26.84 | 255400 |
| 2025-05-12 | 26.38 | $26.75 | 503 |
| 2025-05-09 | 26.30 | $26.45 | 200 |
| 2025-05-08 | 26.27 | $26.46 | 3000 |
| 2025-05-07 | 26.23 | $26.42 | 328 |
| 2025-05-06 | 26.19 | $26.39 | 3800 |
| 2025-05-05 | 26.15 | $26.45 | 4942 |
| 2025-05-02 | 26.10 | $26.51 | 1000 |
| 2025-05-01 | 26.02 | $26.40 | 652227 |
| 2025-04-30 | 25.95 | $26.33 | 1800 |
| 2025-04-29 | 25.89 | $26.27 | 1500 |
| 2025-04-28 | 25.84 | $26.24 | 4900 |
| 2025-04-25 | 25.78 | $26.21 | 5435 |
| 2025-04-24 | 25.72 | $26.13 | 14923 |
| 2025-04-23 | 25.67 | $25.96 | 3700 |
| 2025-04-22 | 25.65 | $25.80 | 3000 |
| 2025-04-21 | 25.66 | $25.60 | 3100 |
| 2025-04-17 | 25.72 | $25.82 | 900 |
| 2025-04-16 | 25.75 | $25.81 | 4634 |
| 2025-04-15 | 25.78 | $26.03 | 2300 |
| 2025-04-14 | 25.77 | $26.06 | 6037 |
| 2025-04-11 | 25.76 | $26.02 | 4100 |
| 2025-04-10 | 25.76 | $25.87 | 248501 |
| 2025-04-09 | 25.80 | $26.06 | 8900 |
| 2025-04-08 | 25.80 | $25.44 | 12800 |
| 2025-04-07 | 25.93 | $25.47 | 7500 |
| 2025-04-04 | 26.08 | $25.50 | 1.1M |
| 2025-04-03 | 26.26 | $25.97 | 14500 |
| 2025-04-02 | 26.36 | $26.38 | 731 |
| 2025-04-01 | 26.40 | $26.34 | 4305 |
| 2025-03-31 | 26.45 | $26.32 | 1400 |
| 2025-03-28 | 26.52 | $26.19 | 223 |
| 2025-03-27 | 26.63 | $26.72 | 400 |
| 2025-03-26 | 26.65 | $26.79 | 119 |
| 2025-03-25 | 26.65 | $27.07 | 3535 |
| 2025-03-24 | 26.61 | $27.05 | 4500 |
| 2025-03-21 | 26.55 | $26.61 | 210 |
| 2025-03-20 | 26.59 | $26.64 | 5400 |
| 2025-03-19 | 26.63 | $26.70 | 535 |
| 2025-03-18 | 26.66 | $26.50 | 100 |
| 2025-03-17 | 26.74 | $26.74 | 5400 |
| 2025-03-14 | 26.79 | $26.63 | 6416 |
| 2025-03-13 | 26.87 | $26.28 | 100 |
| 2025-03-12 | 27.04 | $26.57 | 354 |
| 2025-03-11 | 27.18 | $26.55 | 500 |
| 2025-03-10 | 27.35 | $26.70 | 100 |
| 2025-03-07 | 27.52 | $27.24 | 200 |
| 2025-03-06 | 27.59 | $27.13 | 102 |
| 2025-03-05 | 27.71 | $27.49 | 100 |
| 2025-03-04 | 27.76 | $27.26 | 400 |
| 2025-03-03 | 27.88 | $27.48 | 100 |
| 2025-02-28 | 27.97 | $27.84 | 200 |
| 2025-02-27 | 27.99 | $27.55 | 100 |
| 2025-02-26 | 28.09 | $27.85 | 100 |
| 2025-02-25 | 28.13 | $27.86 | 2300 |
| 2025-02-24 | 28.18 | $27.95 | 243 |
| 2025-02-21 | 28.21 | $28.04 | 413 |
| 2025-02-20 | 28.23 | $28.27 | 100 |
| 2025-02-19 | 28.20 | $28.30 | 100 |
| 2025-02-18 | 28.17 | $28.24 | 200 |
| 2025-02-14 | 28.14 | $28.23 | 940 |
| 2025-02-13 | 28.10 | $28.18 | 1000 |
| 2025-02-12 | 28.07 | $28.05 | 203 |
| 2025-02-11 | 28.06 | $28.09 | 100 |
| 2025-02-10 | 28.05 | $28.08 | 400 |
| 2025-02-07 | 28.03 | $27.98 | 100 |
| 2025-02-06 | 28.02 | $28.09 | 942 |
| 2025-02-05 | 28.00 | $28.03 | 807 |
| 2025-02-04 | 27.98 | $27.98 | 806 |
| 2025-02-03 | 27.96 | $27.87 | 233 |
| 2025-01-31 | 27.97 | $27.96 | 300 |
| 2025-01-30 | 27.96 | $28.01 | 16200 |
| 2025-01-29 | 27.94 | $27.96 | 200 |
| 2025-01-28 | 27.92 | $28.02 | 200 |
| 2025-01-27 | 27.89 | $27.88 | 109 |
| 2025-01-24 | 27.88 | $28.08 | 3000 |
| 2025-01-23 | 27.82 | $28.09 | 340 |
| 2025-01-22 | 27.76 | $28.02 | 300 |
| 2025-01-21 | 27.69 | $27.97 | 116 |
| 2025-01-17 | 27.63 | $27.83 | 100 |
| 2025-01-16 | 27.59 | $27.71 | 110 |
| 2025-01-15 | 27.57 | $27.72 | 10300 |
| 2025-01-14 | 27.54 | $27.41 | 500 |
| 2025-01-13 | 27.57 | $27.41 | 300 |
| 2025-01-10 | 27.61 | $27.40 | 432 |
| 2025-01-08 | 27.66 | $27.61 | 821 |
| 2025-01-07 | 27.67 | $27.59 | 2141 |
| 2025-01-06 | 27.69 | $27.73 | 600 |
| 2025-01-03 | 27.67 | $27.67 | 919 |
| 2025-01-02 | 27.67 | $27.48 | 3500 |
| 2024-12-31 | 27.71 | $27.50 | 12823 |
| 2024-12-30 | 27.76 | $27.59 | 300 |
| 2024-12-27 | 27.78 | $27.71 | 100 |
| 2024-12-26 | 27.79 | $27.84 | 100 |
| 2024-12-24 | 27.77 | $27.82 | 100 |
| 2024-12-23 | 27.76 | $27.70 | 2736 |
| 2024-12-20 | 27.76 | $27.61 | 800 |
| 2024-12-19 | 27.78 | $27.49 | 249 |
| 2024-12-18 | 27.84 | $27.51 | 100 |
| 2024-12-17 | 27.89 | $27.83 | 330 |
| 2024-12-16 | 27.89 | $27.85 | 100 |
| 2024-12-13 | 27.88 | $27.82 | 328 |
| 2024-12-12 | 27.87 | $27.81 | 1213 |
| 2024-12-11 | 27.87 | $27.86 | 500 |
| 2024-12-10 | 27.85 | $27.77 | 2111 |
| 2024-12-09 | 27.85 | $27.80 | — |
| 2024-12-06 | 27.84 | $27.86 | 100 |
| 2024-12-05 | 27.81 | $27.83 | 1400 |
| 2024-12-04 | 27.79 | $27.84 | 200 |
| 2024-12-03 | 27.75 | $27.79 | 100 |
| 2024-12-02 | 27.73 | $27.78 | 13110 |
| 2024-11-29 | 27.70 | $27.76 | 1400 |
| 2024-11-27 | 27.66 | $27.69 | 100 |
| 2024-11-26 | 27.64 | $27.72 | 223 |
| 2024-11-25 | 27.61 | $27.65 | 1742 |
| 2024-11-22 | 27.58 | $27.61 | 1400 |
| 2024-11-21 | 27.56 | $27.56 | 807 |
| 2024-11-20 | 27.54 | $27.48 | 343 |
| 2024-11-19 | 27.54 | $27.48 | 218 |
| 2024-11-18 | 27.54 | $27.44 | 100 |
| 2024-11-15 | 27.54 | $27.40 | 212 |
| 2024-11-14 | 27.55 | $27.54 | 249 |
| 2024-11-13 | 27.53 | $27.60 | 800 |
| 2024-11-12 | 27.50 | $27.59 | 1228 |
| 2024-11-11 | 27.46 | $27.59 | 100 |
| 2024-11-08 | 27.42 | $27.60 | 7323 |
| 2024-11-07 | 27.36 | $27.55 | 200 |
| 2024-11-06 | 27.31 | $27.47 | 700 |
| 2024-11-05 | 27.26 | $27.16 | 2041 |
| 2024-11-04 | 27.27 | $27.04 | 2049 |
| 2024-11-01 | 27.31 | $27.09 | 2100 |
| 2024-10-31 | 27.34 | $27.06 | 200 |
| 2024-10-30 | 27.38 | $27.27 | 1336 |
| 2024-10-29 | 27.38 | $27.30 | 2600 |
| 2024-10-28 | 27.38 | $27.29 | 1831 |
| 2024-10-25 | 27.37 | $27.27 | 1038 |
| 2024-10-24 | 27.37 | $27.25 | 100 |
| 2024-10-23 | 27.37 | $27.21 | 806 |
| 2024-10-22 | 27.38 | $27.33 | 1849 |
| 2024-10-21 | 27.37 | $27.30 | 100 |
| 2024-10-18 | 27.35 | $27.33 | 100 |
| 2024-10-17 | 27.33 | $27.29 | 248 |
| 2024-10-16 | 27.31 | $27.28 | 100 |
| 2024-10-15 | 27.29 | $27.22 | 1146 |
| 2024-10-14 | 27.27 | $27.31 | 207 |
| 2024-10-11 | 27.23 | $27.23 | 100 |
| 2024-10-10 | 27.20 | $27.16 | 100 |
| 2024-10-09 | 27.18 | $27.18 | 2300 |
| 2024-10-08 | 27.15 | $27.11 | 400 |
| 2024-10-07 | 27.12 | $27.00 | 5705 |
| 2024-10-04 | 27.12 | $27.09 | 1240 |
| 2024-10-03 | 27.09 | $27.00 | 12400 |
| 2024-10-02 | 27.08 | $27.03 | 3137 |
| 2024-10-01 | 27.06 | $27.02 | 20800 |
| 2024-09-30 | 27.03 | $27.12 | 1603 |
| 2024-09-27 | 26.98 | $27.07 | 1100 |
| 2024-09-26 | 26.93 | $27.05 | 400 |
| 2024-09-25 | 26.87 | $26.99 | 13200 |
| 2024-09-24 | 26.81 | $27.01 | 2000 |
| 2024-09-23 | 26.74 | $26.95 | 1426 |
| 2024-09-20 | 26.67 | $26.89 | 1118 |
| 2024-09-19 | 26.59 | $26.91 | 1739 |
| 2024-09-18 | 26.50 | $26.60 | 3900 |
| 2024-09-17 | 26.46 | $26.64 | 4900 |
| 2024-09-16 | 26.41 | $26.64 | 406 |
| 2024-09-13 | 26.34 | $26.60 | 133 |
| 2024-09-12 | 26.27 | $26.47 | 700 |
| 2024-09-11 | 26.22 | $26.31 | 1147 |
| 2024-09-10 | 26.20 | $26.08 | 300 |
| 2024-09-09 | 26.21 | $25.96 | 600 |
| 2024-09-06 | 26.26 | $25.73 | 118 |
| 2024-09-05 | 26.35 | $26.07 | 500 |
| 2024-09-04 | 26.40 | $26.19 | 13000 |
| 2024-09-03 | 26.42 | $26.19 | 309 |
| 2024-08-30 | 26.45 | $26.60 | 1800 |
| 2024-08-29 | 26.39 | $26.41 | 1400 |
| 2024-08-28 | 26.36 | $26.42 | 77700 |
| 2024-08-27 | 26.32 | $26.50 | 800 |
| 2024-08-26 | 26.26 | $26.45 | 200 |
| 2024-08-23 | 26.20 | $26.51 | 100 |
| 2024-08-22 | 26.12 | $26.28 | 405 |
| 2024-08-21 | 26.07 | $26.44 | 8400 |
| 2024-08-20 | 25.98 | $26.39 | 200 |
| 2024-08-19 | 25.88 | $26.40 | 8000 |
| 2024-08-16 | 25.76 | $26.23 | 100 |
| 2024-08-15 | 25.67 | $26.17 | 500 |
| 2024-08-14 | 25.57 | $25.89 | 1600 |
| 2024-08-13 | 25.51 | $25.79 | 182402 |
| 2024-08-12 | 25.46 | $25.47 | 300 |
| 2024-08-09 | 25.48 | $25.48 | 200 |
| 2024-08-08 | 25.50 | $25.40 | 441 |
| 2024-08-07 | 25.54 | $25.06 | 1500 |
| 2024-08-06 | 25.66 | $25.21 | 1737 |
| 2024-08-05 | 25.77 | $25.15 | 1100 |
| 2024-08-02 | 25.90 | $25.52 | 3200 |
| 2024-08-01 | 25.98 | $25.79 | 2.1M |
| 2024-07-31 | 26.02 | $26.05 | 5600 |
| 2024-07-30 | 26.01 | $25.79 | 12104 |
| 2024-07-29 | 26.05 | $25.86 | 4600 |
| 2024-07-26 | 26.08 | $25.83 | 7100 |
| 2024-07-25 | 26.12 | $25.67 | 4700 |
| 2024-07-24 | 26.20 | $25.74 | 7600 |
| 2024-07-23 | 26.28 | $26.13 | 5100 |
| 2024-07-22 | 26.28 | $26.19 | 6738 |
| 2024-07-19 | 26.28 | $25.99 | 3202 |
| 2024-07-18 | 26.32 | $26.09 | 7070 |
| 2024-07-17 | 26.33 | $26.20 | 4925 |
| 2024-07-16 | 26.33 | $26.38 | 4526 |
| 2024-07-15 | 26.29 | $26.29 | 5464 |
| 2024-07-12 | 26.25 | $26.25 | 5635 |
| 2024-07-11 | 26.22 | $26.23 | 7481 |
| 2024-07-10 | 26.19 | $26.29 | 6327 |
| 2024-07-09 | 26.13 | $26.18 | 5947 |
| 2024-07-08 | 26.09 | $26.18 | 9311 |
| 2024-07-05 | 26.04 | $26.14 | 7570 |
| 2024-07-03 | 25.99 | $26.05 | 5956 |
| 2024-07-02 | 25.95 | $25.97 | 4236 |
| 2024-07-01 | 25.92 | $25.87 | 5671 |
| 2024-06-28 | 25.90 | $25.84 | 4121 |
| 2024-06-27 | 25.89 | $25.86 | 6169 |
| 2024-06-26 | 25.87 | $25.87 | 6262 |
| 2024-06-25 | 25.84 | $25.82 | 5798 |
| 2024-06-24 | 25.81 | $25.77 | 1569 |
| 2024-06-21 | 25.79 | $25.81 | 7545 |
| 2024-06-20 | 25.76 | $25.82 | 9855 |
| 2024-06-18 | 25.71 | $25.86 | 3438 |
| 2024-06-17 | 25.65 | $25.82 | 9567 |
| 2024-06-14 | 25.59 | $25.70 | 7198 |
| 2024-06-13 | 25.54 | $25.69 | 5067 |
| 2024-06-12 | 25.48 | $25.66 | 14367 |
| 2024-06-11 | 25.42 | $25.49 | 8512 |
| 2024-06-10 | 25.39 | $25.44 | 9184 |
| 2024-06-07 | 25.36 | $25.41 | 4579 |
| 2024-06-06 | 25.33 | $25.42 | 185369 |
| 2024-06-05 | 25.29 | $25.42 | 5567 |
| 2024-06-04 | 25.24 | $25.24 | 13597 |
| 2024-06-03 | 25.23 | $25.16 | 5101 |
| 2024-05-31 | 25.22 | $25.16 | 10368 |
| 2024-05-30 | 25.22 | $25.06 | 7183 |
| 2024-05-29 | 25.24 | $25.17 | 16995 |
| 2024-05-28 | 25.23 | $25.30 | 10647 |
| 2024-05-24 | 25.20 | $25.28 | 14590 |
| 2024-05-23 | 25.16 | $25.13 | 9103 |
| 2024-05-22 | 25.15 | $25.22 | 5690 |
| 2024-05-21 | 25.11 | $25.29 | 21566 |
| 2024-05-20 | 25.06 | $25.24 | 9142 |
| 2024-05-17 | 25.00 | $25.21 | 7508 |
| 2024-05-16 | 24.95 | $25.20 | 24381 |
| 2024-05-15 | 24.88 | $25.21 | 10350 |
| 2024-05-14 | 24.80 | $25.03 | 9038 |
| 2024-05-13 | 24.75 | $24.95 | 26203 |
| 2024-05-10 | 24.71 | $24.99 | 20563 |
| 2024-05-09 | 24.65 | $24.92 | 8465 |
| 2024-05-08 | 24.59 | $24.83 | 10946 |
| 2024-05-07 | 24.54 | $24.84 | 12023 |
| 2024-05-06 | 24.49 | $24.79 | 6001 |
| 2024-05-03 | 24.44 | $24.66 | 12421 |
| 2024-05-02 | 24.41 | $24.45 | 16353 |
| 2024-05-01 | 24.41 | $24.36 | 88314 |
| 2024-04-30 | 24.44 | $24.42 | 12540 |
| 2024-04-29 | 24.46 | $24.60 | 25051 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
28.38
2026-07-24
Close Price
$28.35
Vol: 1063
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
24.37
Average
27.35
Maximum
28.73
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 28.38 | $28.35 | 1063 |
| 2026-07-23 | 28.38 | $28.33 | 1100 |
| 2026-07-22 | 28.39 | $28.39 | 117 |
| 2026-07-21 | 28.38 | $28.37 | 117 |
| 2026-07-20 | 28.38 | $28.35 | 711 |
| 2026-07-17 | 28.38 | $28.34 | 100 |
| 2026-07-16 | 28.38 | $28.37 | 100 |
| 2026-07-15 | 28.37 | $28.38 | 153 |
| 2026-07-14 | 28.36 | $28.37 | 200 |
| 2026-07-13 | 28.35 | $28.35 | 100 |
| 2026-07-10 | 28.34 | $28.37 | 100 |
| 2026-07-09 | 28.32 | $28.33 | 100 |
| 2026-07-08 | 28.30 | $28.31 | 200 |
| 2026-07-07 | 28.29 | $28.32 | 462 |
| 2026-07-06 | 28.27 | $28.33 | 500 |
| 2026-07-02 | 28.25 | $28.27 | 100 |
| 2026-07-01 | 28.24 | $28.28 | 100 |
| 2026-06-30 | 28.22 | $28.27 | 100 |
| 2026-06-29 | 28.20 | $28.22 | 100 |
| 2026-06-26 | 28.19 | $28.16 | 100 |
| 2026-06-25 | 28.20 | $28.18 | 1400 |
| 2026-06-24 | 28.21 | $28.17 | 1400 |
| 2026-06-23 | 28.21 | $28.17 | 100 |
| 2026-06-22 | 28.22 | $28.23 | 100 |
| 2026-06-18 | 28.21 | $28.23 | 100 |
| 2026-06-17 | 28.20 | $28.18 | 41 |
| 2026-06-16 | 28.20 | $28.24 | 100 |
| 2026-06-15 | 28.18 | $28.24 | 100 |
| 2026-06-12 | 28.16 | $28.15 | 100 |
| 2026-06-11 | 28.15 | $28.12 | 100 |
| 2026-06-10 | 28.16 | $28.05 | 3 |
| 2026-06-09 | 28.19 | $28.10 | 100 |
| 2026-06-08 | 28.21 | $28.13 | 2 |
| 2026-06-05 | 28.22 | $28.11 | 100 |
| 2026-06-04 | 28.24 | $28.19 | 2 |
| 2026-06-03 | 28.24 | $28.18 | — |
| 2026-06-02 | 28.24 | $28.20 | 2 |
| 2026-06-01 | 28.23 | $28.20 | 100 |
| 2026-05-29 | 28.21 | $28.19 | 1150 |
| 2026-05-28 | 28.20 | $28.17 | 1150 |
| 2026-05-27 | 28.18 | $28.15 | 1200 |
| 2026-05-26 | 28.17 | $28.14 | 300 |
| 2026-05-22 | 28.16 | $28.12 | 100 |
| 2026-05-21 | 28.14 | $28.10 | 10 |
| 2026-05-20 | 28.13 | $28.06 | 100 |
| 2026-05-19 | 28.13 | $28.03 | 2 |
| 2026-05-18 | 28.14 | $28.05 | 2 |
| 2026-05-15 | 28.14 | $28.05 | 325 |
| 2026-05-14 | 28.13 | $28.08 | 325 |
| 2026-05-13 | 28.12 | $28.05 | 129 |
| 2026-05-12 | 28.10 | $28.03 | 500 |
| 2026-05-11 | 28.09 | $28.04 | 275 |
| 2026-05-08 | 28.07 | $28.03 | 300 |
| 2026-05-07 | 28.05 | $27.99 | 486 |
| 2026-05-06 | 28.03 | $28.00 | 486 |
| 2026-05-05 | 28.00 | $27.95 | 486 |
| 2026-05-04 | 27.98 | $27.91 | 500 |
| 2026-05-01 | 27.96 | $27.93 | 102 |
| 2026-04-30 | 27.94 | $27.90 | — |
| 2026-04-29 | 27.91 | $27.84 | 163 |
| 2026-04-28 | 27.90 | $27.85 | 200 |
| 2026-04-27 | 27.88 | $27.85 | 7 |
| 2026-04-24 | 27.85 | $27.86 | 100 |
| 2026-04-23 | 27.81 | $27.81 | 100 |
| 2026-04-22 | 27.78 | $27.83 | 1461 |
| 2026-04-21 | 27.73 | $27.79 | 1500 |
| 2026-04-20 | 27.68 | $27.80 | 100 |
| 2026-04-17 | 27.62 | $27.82 | 1900 |
| 2026-04-16 | 27.54 | $27.74 | 100 |
| 2026-04-15 | 27.47 | $27.73 | 100 |
| 2026-04-14 | 27.39 | $27.69 | 1096 |
| 2026-04-13 | 27.30 | $27.62 | 1096 |
| 2026-04-10 | 27.22 | $27.55 | 1500 |
| 2026-04-09 | 27.15 | $27.56 | 1100 |
| 2026-04-08 | 27.06 | $27.49 | 2298 |
| 2026-04-07 | 26.98 | $27.29 | 2300 |
| 2026-04-06 | 26.95 | $27.28 | 2534 |
| 2026-04-02 | 26.92 | $27.26 | 2534 |
| 2026-04-01 | 26.90 | $27.26 | 586 |
| 2026-03-31 | 26.88 | $27.17 | 704 |
| 2026-03-30 | 26.90 | $26.59 | 225 |
| 2026-03-27 | 27.11 | $26.79 | 100 |
| 2026-03-26 | 27.31 | $27.12 | 100 |
| 2026-03-25 | 27.46 | $27.55 | 702 |
| 2026-03-24 | 27.51 | $27.46 | 702 |
| 2026-03-23 | 27.61 | $27.59 | 3846 |
| 2026-03-20 | 27.69 | $27.38 | 3846 |
| 2026-03-19 | 27.86 | $27.70 | 117 |
| 2026-03-18 | 27.96 | $27.78 | 331 |
| 2026-03-17 | 28.07 | $28.10 | 331 |
| 2026-03-16 | 28.11 | $28.06 | 331 |
| 2026-03-13 | 28.17 | $27.88 | 331 |
| 2026-03-12 | 28.30 | $28.04 | 332 |
| 2026-03-11 | 28.42 | $28.36 | 634 |
| 2026-03-10 | 28.45 | $28.39 | 634 |
| 2026-03-09 | 28.49 | $28.44 | 205 |
| 2026-03-06 | 28.52 | $28.31 | 803 |
| 2026-03-05 | 28.60 | $28.54 | 803 |
| 2026-03-04 | 28.63 | $28.67 | 803 |
| 2026-03-03 | 28.61 | $28.50 | 10366 |
| 2026-03-02 | 28.65 | $28.68 | 10366 |
| 2026-02-27 | 28.64 | $28.64 | 10400 |
| 2026-02-26 | 28.65 | $28.73 | 7447 |
| 2026-02-25 | 28.62 | $28.78 | 7748 |
| 2026-02-24 | 28.57 | $28.63 | 800 |
| 2026-02-23 | 28.56 | $28.48 | 13816 |
| 2026-02-20 | 28.59 | $28.67 | 108 |
| 2026-02-19 | 28.57 | $28.57 | 6635 |
| 2026-02-18 | 28.58 | $28.63 | 100 |
| 2026-02-17 | 28.57 | $28.52 | 55 |
| 2026-02-13 | 28.60 | $28.48 | 100 |
| 2026-02-12 | 28.64 | $28.45 | 100 |
| 2026-02-11 | 28.70 | $28.75 | 15400 |
| 2026-02-10 | 28.68 | $28.72 | 234 |
| 2026-02-09 | 28.67 | $28.77 | 234 |
| 2026-02-06 | 28.63 | $28.71 | 234 |
| 2026-02-05 | 28.61 | $28.37 | 611 |
| 2026-02-04 | 28.69 | $28.57 | 611 |
| 2026-02-03 | 28.72 | $28.65 | 100 |
| 2026-02-02 | 28.73 | $28.77 | 100 |
| 2026-01-30 | 28.71 | $28.67 | 800 |
| 2026-01-29 | 28.71 | $28.72 | — |
| 2026-01-28 | 28.69 | $28.74 | 1819 |
| 2026-01-27 | 28.66 | $28.74 | 12847 |
| 2026-01-26 | 28.63 | $28.69 | 400 |
| 2026-01-23 | 28.60 | $28.61 | 1201 |
| 2026-01-22 | 28.60 | $28.59 | 421 |
| 2026-01-21 | 28.59 | $28.52 | 9800 |
| 2026-01-20 | 28.61 | $28.35 | 700 |
| 2026-01-16 | 28.69 | $28.66 | 212 |
| 2026-01-15 | 28.68 | $28.65 | 900 |
| 2026-01-14 | 28.67 | $28.60 | 609 |
| 2026-01-13 | 28.67 | $28.67 | 100 |
| 2026-01-12 | 28.65 | $28.69 | 300 |
| 2026-01-09 | 28.62 | $28.67 | 8813 |
| 2026-01-08 | 28.59 | $28.57 | 2433 |
| 2026-01-07 | 28.58 | $28.58 | 600 |
| 2026-01-06 | 28.56 | $28.61 | 133 |
| 2026-01-05 | 28.52 | $28.52 | 100 |
| 2026-01-02 | 28.51 | $28.43 | 900 |
| 2025-12-31 | 28.52 | $28.43 | 100 |
| 2025-12-30 | 28.53 | $28.51 | 400 |
| 2025-12-29 | 28.52 | $28.52 | 700 |
| 2025-12-26 | 28.50 | $28.54 | 100 |
| 2025-12-24 | 28.46 | $28.55 | — |
| 2025-12-23 | 28.42 | $28.51 | 100 |
| 2025-12-22 | 28.37 | $28.46 | 900 |
| 2025-12-19 | 28.34 | $28.36 | 100 |
| 2025-12-18 | 28.32 | $28.25 | 305 |
| 2025-12-17 | 28.33 | $28.14 | 723 |
| 2025-12-16 | 28.38 | $28.31 | 329 |
| 2025-12-15 | 28.39 | $28.32 | 1337 |
| 2025-12-12 | 28.39 | $28.33 | 1337 |
| 2025-12-11 | 28.39 | $28.44 | 125 |
| 2025-12-10 | 28.36 | $28.42 | 412 |
| 2025-12-09 | 28.32 | $28.32 | 309 |
| 2025-12-08 | 28.30 | $28.31 | 1400 |
| 2025-12-05 | 28.28 | $28.34 | 253 |
| 2025-12-04 | 28.24 | $28.30 | 2507 |
| 2025-12-03 | 28.21 | $28.31 | 2507 |
| 2025-12-02 | 28.16 | $28.27 | 200 |
| 2025-12-01 | 28.12 | $28.23 | 511 |
| 2025-11-28 | 28.08 | $28.27 | 511 |
| 2025-11-26 | 28.02 | $28.22 | 511 |
| 2025-11-25 | 27.97 | $28.15 | 500 |
| 2025-11-24 | 27.92 | $28.05 | 464 |
| 2025-11-21 | 27.90 | $27.86 | 500 |
| 2025-11-20 | 27.93 | $27.77 | 100 |
| 2025-11-19 | 28.01 | $27.93 | 269 |
| 2025-11-18 | 28.04 | $27.89 | 300 |
| 2025-11-17 | 28.10 | $27.96 | 133 |
| 2025-11-14 | 28.15 | $28.06 | 964 |
| 2025-11-13 | 28.18 | $28.06 | 1000 |
| 2025-11-12 | 28.21 | $28.25 | 6158 |
| 2025-11-11 | 28.19 | $28.23 | 6200 |
| 2025-11-10 | 28.17 | $28.22 | 4936 |
| 2025-11-07 | 28.14 | $28.04 | 359 |
| 2025-11-06 | 28.17 | $28.05 | 400 |
| 2025-11-05 | 28.21 | $28.15 | 1200 |
| 2025-11-04 | 28.21 | $28.10 | 1900 |
| 2025-11-03 | 28.23 | $28.22 | 1634 |
| 2025-10-31 | 28.22 | $28.21 | 1641 |
| 2025-10-30 | 28.21 | $28.18 | 1641 |
| 2025-10-29 | 28.20 | $28.25 | 5048 |
| 2025-10-28 | 28.17 | $28.28 | 1785 |
| 2025-10-27 | 28.12 | $28.27 | 1800 |
| 2025-10-24 | 28.06 | $28.16 | 3224 |
| 2025-10-23 | 28.02 | $28.08 | 2734 |
| 2025-10-22 | 28.00 | $28.01 | 9305 |
| 2025-10-21 | 28.00 | $28.08 | 9305 |
| 2025-10-20 | 27.97 | $28.08 | 527 |
| 2025-10-17 | 27.94 | $27.97 | 527 |
| 2025-10-16 | 27.93 | $27.91 | 129 |
| 2025-10-15 | 27.94 | $27.95 | 447 |
| 2025-10-14 | 27.94 | $27.90 | 447 |
| 2025-10-13 | 27.96 | $27.92 | 100 |
| 2025-10-10 | 27.98 | $27.76 | 768 |
| 2025-10-09 | 28.04 | $28.04 | 800 |
| 2025-10-08 | 28.04 | $28.07 | 600 |
| 2025-10-07 | 28.02 | $28.01 | 403 |
| 2025-10-06 | 28.02 | $28.04 | 1087 |
| 2025-10-03 | 28.01 | $28.03 | 1100 |
| 2025-10-02 | 28.00 | $28.02 | 800 |
| 2025-10-01 | 27.98 | $28.01 | 2841 |
| 2025-09-30 | 27.97 | $27.97 | 700 |
| 2025-09-29 | 27.97 | $27.97 | 621 |
| 2025-09-26 | 27.96 | $27.94 | 1501 |
| 2025-09-25 | 27.96 | $27.95 | 1345 |
| 2025-09-24 | 27.96 | $27.96 | 100 |
| 2025-09-23 | 27.96 | $27.96 | 100 |
| 2025-09-22 | 27.95 | $27.96 | 100 |
| 2025-09-19 | 27.94 | $27.94 | 1173 |
| 2025-09-18 | 27.94 | $27.93 | 1200 |
| 2025-09-17 | 27.93 | $27.93 | 141 |
| 2025-09-16 | 27.93 | $27.93 | 428 |
| 2025-09-15 | 27.92 | $27.93 | 1000 |
| 2025-09-12 | 27.91 | $27.90 | 445 |
| 2025-09-11 | 27.90 | $27.91 | 1435 |
| 2025-09-10 | 27.89 | $27.89 | 774 |
| 2025-09-09 | 27.89 | $27.88 | 800 |
| 2025-09-08 | 27.88 | $27.88 | 400 |
| 2025-09-05 | 27.87 | $27.88 | 100 |
| 2025-09-04 | 27.86 | $27.87 | 571 |
| 2025-09-03 | 27.85 | $27.85 | 600 |
| 2025-09-02 | 27.85 | $27.82 | 742 |
| 2025-08-29 | 27.85 | $27.83 | 100 |
| 2025-08-28 | 27.84 | $27.85 | 100 |
| 2025-08-27 | 27.83 | $27.83 | 100 |
| 2025-08-26 | 27.82 | $27.83 | 100 |
| 2025-08-25 | 27.81 | $27.82 | 23800 |
| 2025-08-22 | 27.80 | $27.82 | 2 |
| 2025-08-21 | 27.78 | $27.75 | 100 |
| 2025-08-20 | 27.78 | $27.77 | 100 |
| 2025-08-19 | 27.78 | $27.76 | 271 |
| 2025-08-18 | 27.77 | $27.78 | 300 |
| 2025-08-15 | 27.76 | $27.77 | 17 |
| 2025-08-14 | 27.74 | $27.77 | 100 |
| 2025-08-13 | 27.72 | $27.75 | 100 |
| 2025-08-12 | 27.70 | $27.75 | 30 |
| 2025-08-11 | 27.68 | $27.70 | 10203 |
| 2025-08-08 | 27.66 | $27.69 | 10203 |
| 2025-08-07 | 27.64 | $27.64 | 10203 |
| 2025-08-06 | 27.64 | $27.65 | 937 |
| 2025-08-05 | 27.63 | $27.61 | 100 |
| 2025-08-04 | 27.63 | $27.63 | 146 |
| 2025-08-01 | 27.62 | $27.52 | 146 |
| 2025-07-31 | 27.65 | $27.61 | 146 |
| 2025-07-30 | 27.64 | $27.61 | 300 |
| 2025-07-29 | 27.64 | $27.63 | 3 |
| 2025-07-28 | 27.63 | $27.64 | 100 |
| 2025-07-25 | 27.61 | $27.63 | 100 |
| 2025-07-24 | 27.59 | $27.59 | 100 |
| 2025-07-23 | 27.58 | $27.58 | 2800 |
| 2025-07-22 | 27.56 | $27.55 | 12200 |
| 2025-07-21 | 27.55 | $27.54 | 107 |
| 2025-07-18 | 27.54 | $27.52 | 107 |
| 2025-07-17 | 27.53 | $27.52 | 12 |
| 2025-07-16 | 27.52 | $27.49 | 1006 |
| 2025-07-15 | 27.51 | $27.47 | 1006 |
| 2025-07-14 | 27.51 | $27.47 | 4749 |
| 2025-07-11 | 27.50 | $27.47 | 100 |
| 2025-07-10 | 27.49 | $27.47 | 1195 |
| 2025-07-09 | 27.47 | $27.46 | 1200 |
| 2025-07-08 | 27.45 | $27.42 | 876 |
| 2025-07-07 | 27.44 | $27.41 | 876 |
| 2025-07-03 | 27.43 | $27.45 | 900 |
| 2025-07-02 | 27.40 | $27.40 | 479 |
| 2025-07-01 | 27.37 | $27.36 | 500 |
| 2025-06-30 | 27.35 | $27.38 | 100 |
| 2025-06-27 | 27.31 | $27.35 | 133 |
| 2025-06-26 | 27.28 | $27.32 | 100 |
| 2025-06-25 | 27.25 | $27.27 | 10189 |
| 2025-06-24 | 27.22 | $27.26 | 10200 |
| 2025-06-23 | 27.19 | $27.18 | 1730 |
| 2025-06-20 | 27.17 | $27.08 | — |
| 2025-06-18 | 27.18 | $27.09 | 104 |
| 2025-06-17 | 27.19 | $27.09 | 200 |
| 2025-06-16 | 27.19 | $27.15 | 206 |
| 2025-06-13 | 27.18 | $27.05 | 100 |
| 2025-06-12 | 27.20 | $27.15 | 1006 |
| 2025-06-11 | 27.18 | $27.11 | 1006 |
| 2025-06-10 | 27.17 | $27.13 | 1027 |
| 2025-06-09 | 27.14 | $27.09 | 300 |
| 2025-06-06 | 27.12 | $27.09 | 400 |
| 2025-06-05 | 27.10 | $26.99 | 727 |
| 2025-06-04 | 27.09 | $27.02 | 320 |
| 2025-06-03 | 27.08 | $27.02 | 320 |
| 2025-06-02 | 27.06 | $26.96 | 100 |
| 2025-05-30 | 27.04 | $26.91 | 400 |
| 2025-05-29 | 27.04 | $26.92 | 243 |
| 2025-05-28 | 27.03 | $26.89 | 322 |
| 2025-05-27 | 27.03 | $26.93 | 322 |
| 2025-05-23 | 27.01 | $26.76 | 448 |
| 2025-05-22 | 27.03 | $26.81 | 448 |
| 2025-05-21 | 27.04 | $26.82 | 100 |
| 2025-05-20 | 27.04 | $26.93 | 408 |
| 2025-05-19 | 27.00 | $26.96 | 30250 |
| 2025-05-16 | 26.95 | $26.95 | 30300 |
| 2025-05-15 | 26.87 | $26.90 | 1511 |
| 2025-05-14 | 26.80 | $26.86 | 1016 |
| 2025-05-13 | 26.71 | $26.84 | 255400 |
| 2025-05-12 | 26.61 | $26.75 | 503 |
| 2025-05-09 | 26.51 | $26.45 | 200 |
| 2025-05-08 | 26.49 | $26.46 | 3000 |
| 2025-05-07 | 26.45 | $26.42 | 328 |
| 2025-05-06 | 26.41 | $26.39 | 3800 |
| 2025-05-05 | 26.38 | $26.45 | 4942 |
| 2025-05-02 | 26.31 | $26.51 | 1000 |
| 2025-05-01 | 26.22 | $26.40 | 652227 |
| 2025-04-30 | 26.13 | $26.33 | 1800 |
| 2025-04-29 | 26.05 | $26.27 | 1500 |
| 2025-04-28 | 25.97 | $26.24 | 4900 |
| 2025-04-25 | 25.89 | $26.21 | 5435 |
| 2025-04-24 | 25.79 | $26.13 | 14923 |
| 2025-04-23 | 25.71 | $25.96 | 3700 |
| 2025-04-22 | 25.66 | $25.80 | 3000 |
| 2025-04-21 | 25.66 | $25.60 | 3100 |
| 2025-04-17 | 25.72 | $25.82 | 900 |
| 2025-04-16 | 25.74 | $25.81 | 4634 |
| 2025-04-15 | 25.76 | $26.03 | 2300 |
| 2025-04-14 | 25.73 | $26.06 | 6037 |
| 2025-04-11 | 25.68 | $26.02 | 4100 |
| 2025-04-10 | 25.65 | $25.87 | 248501 |
| 2025-04-09 | 25.66 | $26.06 | 8900 |
| 2025-04-08 | 25.61 | $25.44 | 12800 |
| 2025-04-07 | 25.77 | $25.47 | 7500 |
| 2025-04-04 | 25.95 | $25.50 | 1.1M |
| 2025-04-03 | 26.17 | $25.97 | 14500 |
| 2025-04-02 | 26.30 | $26.38 | 731 |
| 2025-04-01 | 26.33 | $26.34 | 4305 |
| 2025-03-31 | 26.38 | $26.32 | 1400 |
| 2025-03-28 | 26.46 | $26.19 | 223 |
| 2025-03-27 | 26.59 | $26.72 | 400 |
| 2025-03-26 | 26.60 | $26.79 | 119 |
| 2025-03-25 | 26.58 | $27.07 | 3535 |
| 2025-03-24 | 26.48 | $27.05 | 4500 |
| 2025-03-21 | 26.37 | $26.61 | 210 |
| 2025-03-20 | 26.38 | $26.64 | 5400 |
| 2025-03-19 | 26.39 | $26.70 | 535 |
| 2025-03-18 | 26.39 | $26.50 | 100 |
| 2025-03-17 | 26.46 | $26.74 | 5400 |
| 2025-03-14 | 26.48 | $26.63 | 6416 |
| 2025-03-13 | 26.55 | $26.28 | 100 |
| 2025-03-12 | 26.75 | $26.57 | 354 |
| 2025-03-11 | 26.91 | $26.55 | 500 |
| 2025-03-10 | 27.11 | $26.70 | 100 |
| 2025-03-07 | 27.32 | $27.24 | 200 |
| 2025-03-06 | 27.40 | $27.13 | 102 |
| 2025-03-05 | 27.55 | $27.49 | 100 |
| 2025-03-04 | 27.61 | $27.26 | 400 |
| 2025-03-03 | 27.76 | $27.48 | 100 |
| 2025-02-28 | 27.88 | $27.84 | 200 |
| 2025-02-27 | 27.91 | $27.55 | 100 |
| 2025-02-26 | 28.04 | $27.85 | 100 |
| 2025-02-25 | 28.10 | $27.86 | 2300 |
| 2025-02-24 | 28.17 | $27.95 | 243 |
| 2025-02-21 | 28.23 | $28.04 | 413 |
| 2025-02-20 | 28.27 | $28.27 | 100 |
| 2025-02-19 | 28.25 | $28.30 | 100 |
| 2025-02-18 | 28.21 | $28.24 | 200 |
| 2025-02-14 | 28.17 | $28.23 | 940 |
| 2025-02-13 | 28.13 | $28.18 | 1000 |
| 2025-02-12 | 28.10 | $28.05 | 203 |
| 2025-02-11 | 28.09 | $28.09 | 100 |
| 2025-02-10 | 28.08 | $28.08 | 400 |
| 2025-02-07 | 28.05 | $27.98 | 100 |
| 2025-02-06 | 28.06 | $28.09 | 942 |
| 2025-02-05 | 28.03 | $28.03 | 807 |
| 2025-02-04 | 28.01 | $27.98 | 806 |
| 2025-02-03 | 28.00 | $27.87 | 233 |
| 2025-01-31 | 28.02 | $27.96 | 300 |
| 2025-01-30 | 28.02 | $28.01 | 16200 |
| 2025-01-29 | 27.99 | $27.96 | 200 |
| 2025-01-28 | 27.98 | $28.02 | 200 |
| 2025-01-27 | 27.94 | $27.88 | 109 |
| 2025-01-24 | 27.94 | $28.08 | 3000 |
| 2025-01-23 | 27.87 | $28.09 | 340 |
| 2025-01-22 | 27.78 | $28.02 | 300 |
| 2025-01-21 | 27.69 | $27.97 | 116 |
| 2025-01-17 | 27.60 | $27.83 | 100 |
| 2025-01-16 | 27.54 | $27.71 | 110 |
| 2025-01-15 | 27.50 | $27.72 | 10300 |
| 2025-01-14 | 27.45 | $27.41 | 500 |
| 2025-01-13 | 27.48 | $27.41 | 300 |
| 2025-01-10 | 27.53 | $27.40 | 432 |
| 2025-01-08 | 27.59 | $27.61 | 821 |
| 2025-01-07 | 27.60 | $27.59 | 2141 |
| 2025-01-06 | 27.62 | $27.73 | 600 |
| 2025-01-03 | 27.59 | $27.67 | 919 |
| 2025-01-02 | 27.58 | $27.48 | 3500 |
| 2024-12-31 | 27.63 | $27.50 | 12823 |
| 2024-12-30 | 27.69 | $27.59 | 300 |
| 2024-12-27 | 27.73 | $27.71 | 100 |
| 2024-12-26 | 27.74 | $27.84 | 100 |
| 2024-12-24 | 27.71 | $27.82 | 100 |
| 2024-12-23 | 27.68 | $27.70 | 2736 |
| 2024-12-20 | 27.68 | $27.61 | 800 |
| 2024-12-19 | 27.71 | $27.49 | 249 |
| 2024-12-18 | 27.79 | $27.51 | 100 |
| 2024-12-17 | 27.87 | $27.83 | 330 |
| 2024-12-16 | 27.87 | $27.85 | 100 |
| 2024-12-13 | 27.87 | $27.82 | 328 |
| 2024-12-12 | 27.87 | $27.81 | 1213 |
| 2024-12-11 | 27.87 | $27.86 | 500 |
| 2024-12-10 | 27.85 | $27.77 | 2111 |
| 2024-12-09 | 27.86 | $27.80 | — |
| 2024-12-06 | 27.85 | $27.86 | 100 |
| 2024-12-05 | 27.83 | $27.83 | 1400 |
| 2024-12-04 | 27.80 | $27.84 | 200 |
| 2024-12-03 | 27.77 | $27.79 | 100 |
| 2024-12-02 | 27.74 | $27.78 | 13110 |
| 2024-11-29 | 27.70 | $27.76 | 1400 |
| 2024-11-27 | 27.66 | $27.69 | 100 |
| 2024-11-26 | 27.64 | $27.72 | 223 |
| 2024-11-25 | 27.59 | $27.65 | 1742 |
| 2024-11-22 | 27.56 | $27.61 | 1400 |
| 2024-11-21 | 27.53 | $27.56 | 807 |
| 2024-11-20 | 27.52 | $27.48 | 343 |
| 2024-11-19 | 27.52 | $27.48 | 218 |
| 2024-11-18 | 27.52 | $27.44 | 100 |
| 2024-11-15 | 27.53 | $27.40 | 212 |
| 2024-11-14 | 27.55 | $27.54 | 249 |
| 2024-11-13 | 27.54 | $27.60 | 800 |
| 2024-11-12 | 27.50 | $27.59 | 1228 |
| 2024-11-11 | 27.45 | $27.59 | 100 |
| 2024-11-08 | 27.39 | $27.60 | 7323 |
| 2024-11-07 | 27.31 | $27.55 | 200 |
| 2024-11-06 | 27.23 | $27.47 | 700 |
| 2024-11-05 | 27.16 | $27.16 | 2041 |
| 2024-11-04 | 27.17 | $27.04 | 2049 |
| 2024-11-01 | 27.22 | $27.09 | 2100 |
| 2024-10-31 | 27.26 | $27.06 | 200 |
| 2024-10-30 | 27.33 | $27.27 | 1336 |
| 2024-10-29 | 27.33 | $27.30 | 2600 |
| 2024-10-28 | 27.33 | $27.29 | 1831 |
| 2024-10-25 | 27.33 | $27.27 | 1038 |
| 2024-10-24 | 27.34 | $27.25 | 100 |
| 2024-10-23 | 27.35 | $27.21 | 806 |
| 2024-10-22 | 27.37 | $27.33 | 1849 |
| 2024-10-21 | 27.36 | $27.30 | 100 |
| 2024-10-18 | 27.36 | $27.33 | 100 |
| 2024-10-17 | 27.33 | $27.29 | 248 |
| 2024-10-16 | 27.32 | $27.28 | 100 |
| 2024-10-15 | 27.30 | $27.22 | 1146 |
| 2024-10-14 | 27.29 | $27.31 | 207 |
| 2024-10-11 | 27.25 | $27.23 | 100 |
| 2024-10-10 | 27.22 | $27.16 | 100 |
| 2024-10-09 | 27.21 | $27.18 | 2300 |
| 2024-10-08 | 27.18 | $27.11 | 400 |
| 2024-10-07 | 27.16 | $27.00 | 5705 |
| 2024-10-04 | 27.18 | $27.09 | 1240 |
| 2024-10-03 | 27.16 | $27.00 | 12400 |
| 2024-10-02 | 27.16 | $27.03 | 3137 |
| 2024-10-01 | 27.15 | $27.02 | 20800 |
| 2024-09-30 | 27.14 | $27.12 | 1603 |
| 2024-09-27 | 27.09 | $27.07 | 1100 |
| 2024-09-26 | 27.04 | $27.05 | 400 |
| 2024-09-25 | 26.98 | $26.99 | 13200 |
| 2024-09-24 | 26.92 | $27.01 | 2000 |
| 2024-09-23 | 26.84 | $26.95 | 1426 |
| 2024-09-20 | 26.76 | $26.89 | 1118 |
| 2024-09-19 | 26.67 | $26.91 | 1739 |
| 2024-09-18 | 26.55 | $26.60 | 3900 |
| 2024-09-17 | 26.51 | $26.64 | 4900 |
| 2024-09-16 | 26.44 | $26.64 | 406 |
| 2024-09-13 | 26.35 | $26.60 | 133 |
| 2024-09-12 | 26.26 | $26.47 | 700 |
| 2024-09-11 | 26.19 | $26.31 | 1147 |
| 2024-09-10 | 26.15 | $26.08 | 300 |
| 2024-09-09 | 26.17 | $25.96 | 600 |
| 2024-09-06 | 26.24 | $25.73 | 118 |
| 2024-09-05 | 26.39 | $26.07 | 500 |
| 2024-09-04 | 26.46 | $26.19 | 13000 |
| 2024-09-03 | 26.52 | $26.19 | 309 |
| 2024-08-30 | 26.58 | $26.60 | 1800 |
| 2024-08-29 | 26.51 | $26.41 | 1400 |
| 2024-08-28 | 26.50 | $26.42 | 77700 |
| 2024-08-27 | 26.47 | $26.50 | 800 |
| 2024-08-26 | 26.40 | $26.45 | 200 |
| 2024-08-23 | 26.34 | $26.51 | 100 |
| 2024-08-22 | 26.24 | $26.28 | 405 |
| 2024-08-21 | 26.18 | $26.44 | 8400 |
| 2024-08-20 | 26.06 | $26.39 | 200 |
| 2024-08-19 | 25.93 | $26.40 | 8000 |
| 2024-08-16 | 25.77 | $26.23 | 100 |
| 2024-08-15 | 25.62 | $26.17 | 500 |
| 2024-08-14 | 25.46 | $25.89 | 1600 |
| 2024-08-13 | 25.36 | $25.79 | 182402 |
| 2024-08-12 | 25.27 | $25.47 | 300 |
| 2024-08-09 | 25.27 | $25.48 | 200 |
| 2024-08-08 | 25.27 | $25.40 | 441 |
| 2024-08-07 | 25.29 | $25.06 | 1500 |
| 2024-08-06 | 25.43 | $25.21 | 1737 |
| 2024-08-05 | 25.56 | $25.15 | 1100 |
| 2024-08-02 | 25.74 | $25.52 | 3200 |
| 2024-08-01 | 25.85 | $25.79 | 2.1M |
| 2024-07-31 | 25.89 | $26.05 | 5600 |
| 2024-07-30 | 25.86 | $25.79 | 12104 |
| 2024-07-29 | 25.91 | $25.86 | 4600 |
| 2024-07-26 | 25.94 | $25.83 | 7100 |
| 2024-07-25 | 26.00 | $25.67 | 4700 |
| 2024-07-24 | 26.11 | $25.74 | 7600 |
| 2024-07-23 | 26.23 | $26.13 | 5100 |
| 2024-07-22 | 26.25 | $26.19 | 6738 |
| 2024-07-19 | 26.25 | $25.99 | 3202 |
| 2024-07-18 | 26.31 | $26.09 | 7070 |
| 2024-07-17 | 26.36 | $26.20 | 4925 |
| 2024-07-16 | 26.37 | $26.38 | 4526 |
| 2024-07-15 | 26.32 | $26.29 | 5464 |
| 2024-07-12 | 26.29 | $26.25 | 5635 |
| 2024-07-11 | 26.27 | $26.23 | 7481 |
| 2024-07-10 | 26.24 | $26.29 | 6327 |
| 2024-07-09 | 26.18 | $26.18 | 5947 |
| 2024-07-08 | 26.14 | $26.18 | 9311 |
| 2024-07-05 | 26.08 | $26.14 | 7570 |
| 2024-07-03 | 26.03 | $26.05 | 5956 |
| 2024-07-02 | 25.98 | $25.97 | 4236 |
| 2024-07-01 | 25.95 | $25.87 | 5671 |
| 2024-06-28 | 25.94 | $25.84 | 4121 |
| 2024-06-27 | 25.94 | $25.86 | 6169 |
| 2024-06-26 | 25.93 | $25.87 | 6262 |
| 2024-06-25 | 25.90 | $25.82 | 5798 |
| 2024-06-24 | 25.88 | $25.77 | 1569 |
| 2024-06-21 | 25.88 | $25.81 | 7545 |
| 2024-06-20 | 25.85 | $25.82 | 9855 |
| 2024-06-18 | 25.81 | $25.86 | 3438 |
| 2024-06-17 | 25.74 | $25.82 | 9567 |
| 2024-06-14 | 25.67 | $25.70 | 7198 |
| 2024-06-13 | 25.62 | $25.69 | 5067 |
| 2024-06-12 | 25.55 | $25.66 | 14367 |
| 2024-06-11 | 25.48 | $25.49 | 8512 |
| 2024-06-10 | 25.45 | $25.44 | 9184 |
| 2024-06-07 | 25.42 | $25.41 | 4579 |
| 2024-06-06 | 25.39 | $25.42 | 185369 |
| 2024-06-05 | 25.34 | $25.42 | 5567 |
| 2024-06-04 | 25.29 | $25.24 | 13597 |
| 2024-06-03 | 25.28 | $25.16 | 5101 |
| 2024-05-31 | 25.29 | $25.16 | 10368 |
| 2024-05-30 | 25.30 | $25.06 | 7183 |
| 2024-05-29 | 25.34 | $25.17 | 16995 |
| 2024-05-28 | 25.36 | $25.30 | 10647 |
| 2024-05-24 | 25.33 | $25.28 | 14590 |
| 2024-05-23 | 25.30 | $25.13 | 9103 |
| 2024-05-22 | 25.30 | $25.22 | 5690 |
| 2024-05-21 | 25.28 | $25.29 | 21566 |
| 2024-05-20 | 25.22 | $25.24 | 9142 |
| 2024-05-17 | 25.16 | $25.21 | 7508 |
| 2024-05-16 | 25.10 | $25.20 | 24381 |
| 2024-05-15 | 25.03 | $25.21 | 10350 |
| 2024-05-14 | 24.93 | $25.03 | 9038 |
| 2024-05-13 | 24.86 | $24.95 | 26203 |
| 2024-05-10 | 24.81 | $24.99 | 20563 |
| 2024-05-09 | 24.73 | $24.92 | 8465 |
| 2024-05-08 | 24.65 | $24.83 | 10946 |
| 2024-05-07 | 24.59 | $24.84 | 12023 |
| 2024-05-06 | 24.51 | $24.79 | 6001 |
| 2024-05-03 | 24.43 | $24.66 | 12421 |
| 2024-05-02 | 24.37 | $24.45 | 16353 |
| 2024-05-01 | 24.37 | $24.36 | 88314 |
| 2024-04-30 | 24.40 | $24.42 | 12540 |
| 2024-04-29 | 24.42 | $24.60 | 25051 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
58.96
2026-07-24
Close Price
$28.35
Vol: 1063
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.53
Average
57.29
Maximum
79.58
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 58.96 | $28.35 | 1063 |
| 2026-07-23 | 57.53 | $28.33 | 1100 |
| 2026-07-22 | 63.90 | $28.39 | 117 |
| 2026-07-21 | 62.59 | $28.37 | 117 |
| 2026-07-20 | 61.25 | $28.35 | 711 |
| 2026-07-17 | 60.58 | $28.34 | 100 |
| 2026-07-16 | 63.72 | $28.37 | 100 |
| 2026-07-15 | 64.78 | $28.38 | 153 |
| 2026-07-14 | 64.21 | $28.37 | 200 |
| 2026-07-13 | 63.08 | $28.35 | 100 |
| 2026-07-10 | 65.03 | $28.37 | 100 |
| 2026-07-09 | 62.85 | $28.33 | 100 |
| 2026-07-08 | 61.72 | $28.31 | 200 |
| 2026-07-07 | 62.63 | $28.32 | 462 |
| 2026-07-06 | 63.51 | $28.33 | 500 |
| 2026-07-02 | 60.31 | $28.27 | 100 |
| 2026-07-01 | 61.16 | $28.28 | 100 |
| 2026-06-30 | 60.63 | $28.27 | 100 |
| 2026-06-29 | 57.92 | $28.22 | 100 |
| 2026-06-26 | 54.32 | $28.16 | 100 |
| 2026-06-25 | 55.83 | $28.18 | 1400 |
| 2026-06-24 | 55.24 | $28.17 | 1400 |
| 2026-06-23 | 55.24 | $28.17 | 100 |
| 2026-06-22 | 59.55 | $28.23 | 100 |
| 2026-06-18 | 59.55 | $28.23 | 100 |
| 2026-06-17 | 57.03 | $28.18 | 41 |
| 2026-06-16 | 61.40 | $28.24 | 100 |
| 2026-06-15 | 61.40 | $28.24 | 100 |
| 2026-06-12 | 56.93 | $28.15 | 100 |
| 2026-06-11 | 55.30 | $28.12 | 100 |
| 2026-06-10 | 51.19 | $28.05 | 3 |
| 2026-06-09 | 54.59 | $28.10 | 100 |
| 2026-06-08 | 56.75 | $28.13 | 2 |
| 2026-06-05 | 55.64 | $28.11 | 100 |
| 2026-06-04 | 61.64 | $28.19 | 2 |
| 2026-06-03 | 61.14 | $28.18 | — |
| 2026-06-02 | 62.68 | $28.20 | 2 |
| 2026-06-01 | 62.68 | $28.20 | 100 |
| 2026-05-29 | 62.25 | $28.19 | 1150 |
| 2026-05-28 | 61.41 | $28.17 | 1150 |
| 2026-05-27 | 60.57 | $28.15 | 1200 |
| 2026-05-26 | 60.16 | $28.14 | 300 |
| 2026-05-22 | 59.35 | $28.12 | 100 |
| 2026-05-21 | 58.56 | $28.10 | 10 |
| 2026-05-20 | 56.95 | $28.06 | 100 |
| 2026-05-19 | 55.73 | $28.03 | 2 |
| 2026-05-18 | 56.75 | $28.05 | 2 |
| 2026-05-15 | 56.75 | $28.05 | 325 |
| 2026-05-14 | 58.19 | $28.08 | 325 |
| 2026-05-13 | 57.16 | $28.05 | 129 |
| 2026-05-12 | 56.48 | $28.03 | 500 |
| 2026-05-11 | 56.91 | $28.04 | 275 |
| 2026-05-08 | 56.59 | $28.03 | 300 |
| 2026-05-07 | 55.36 | $27.99 | 486 |
| 2026-05-06 | 55.74 | $28.00 | 486 |
| 2026-05-05 | 54.26 | $27.95 | 486 |
| 2026-05-04 | 53.07 | $27.91 | 500 |
| 2026-05-01 | 53.73 | $27.93 | 102 |
| 2026-04-30 | 52.89 | $27.90 | — |
| 2026-04-29 | 51.21 | $27.84 | 163 |
| 2026-04-28 | 51.50 | $27.85 | 200 |
| 2026-04-27 | 51.50 | $27.85 | 7 |
| 2026-04-24 | 51.77 | $27.86 | 100 |
| 2026-04-23 | 50.56 | $27.81 | 100 |
| 2026-04-22 | 51.04 | $27.83 | 1461 |
| 2026-04-21 | 50.13 | $27.79 | 1500 |
| 2026-04-20 | 50.35 | $27.80 | 100 |
| 2026-04-17 | 50.78 | $27.82 | 1900 |
| 2026-04-16 | 49.14 | $27.74 | 100 |
| 2026-04-15 | 48.93 | $27.73 | 100 |
| 2026-04-14 | 48.15 | $27.69 | 1096 |
| 2026-04-13 | 46.78 | $27.62 | 1096 |
| 2026-04-10 | 45.42 | $27.55 | 1500 |
| 2026-04-09 | 45.58 | $27.56 | 1100 |
| 2026-04-08 | 44.28 | $27.49 | 2298 |
| 2026-04-07 | 40.45 | $27.29 | 2300 |
| 2026-04-06 | 40.25 | $27.28 | 2534 |
| 2026-04-02 | 39.87 | $27.26 | 2534 |
| 2026-04-01 | 39.87 | $27.26 | 586 |
| 2026-03-31 | 38.30 | $27.17 | 704 |
| 2026-03-30 | 26.53 | $26.59 | 225 |
| 2026-03-27 | 28.30 | $26.79 | 100 |
| 2026-03-26 | 31.60 | $27.12 | 100 |
| 2026-03-25 | 36.94 | $27.55 | 702 |
| 2026-03-24 | 34.75 | $27.46 | 702 |
| 2026-03-23 | 36.49 | $27.59 | 3846 |
| 2026-03-20 | 31.20 | $27.38 | 3846 |
| 2026-03-19 | 35.47 | $27.70 | 117 |
| 2026-03-18 | 36.67 | $27.78 | 331 |
| 2026-03-17 | 42.03 | $28.10 | 331 |
| 2026-03-16 | 41.01 | $28.06 | 331 |
| 2026-03-13 | 36.18 | $27.88 | 331 |
| 2026-03-12 | 38.87 | $28.04 | 332 |
| 2026-03-11 | 45.25 | $28.36 | 634 |
| 2026-03-10 | 45.92 | $28.39 | 634 |
| 2026-03-09 | 47.02 | $28.44 | 205 |
| 2026-03-06 | 43.68 | $28.31 | 803 |
| 2026-03-05 | 48.87 | $28.54 | 803 |
| 2026-03-04 | 52.20 | $28.67 | 803 |
| 2026-03-03 | 47.78 | $28.50 | 10366 |
| 2026-03-02 | 52.68 | $28.68 | 10366 |
| 2026-02-27 | 51.63 | $28.64 | 10400 |
| 2026-02-26 | 54.19 | $28.73 | 7447 |
| 2026-02-25 | 55.65 | $28.78 | 7748 |
| 2026-02-24 | 51.97 | $28.63 | 800 |
| 2026-02-23 | 47.85 | $28.48 | 13816 |
| 2026-02-20 | 53.35 | $28.67 | 108 |
| 2026-02-19 | 50.51 | $28.57 | 6635 |
| 2026-02-18 | 52.33 | $28.63 | 100 |
| 2026-02-17 | 49.14 | $28.52 | 55 |
| 2026-02-13 | 47.93 | $28.48 | 100 |
| 2026-02-12 | 47.04 | $28.45 | 100 |
| 2026-02-11 | 56.19 | $28.75 | 15400 |
| 2026-02-10 | 55.37 | $28.72 | 234 |
| 2026-02-09 | 57.07 | $28.77 | 234 |
| 2026-02-06 | 55.51 | $28.71 | 234 |
| 2026-02-05 | 44.70 | $28.37 | 611 |
| 2026-02-04 | 51.73 | $28.57 | 611 |
| 2026-02-03 | 55.01 | $28.65 | 100 |
| 2026-02-02 | 60.49 | $28.77 | 100 |
| 2026-01-30 | 57.11 | $28.67 | 800 |
| 2026-01-29 | 59.52 | $28.72 | — |
| 2026-01-28 | 60.50 | $28.74 | 1819 |
| 2026-01-27 | 60.50 | $28.74 | 12847 |
| 2026-01-26 | 58.98 | $28.69 | 400 |
| 2026-01-23 | 56.45 | $28.61 | 1201 |
| 2026-01-22 | 55.80 | $28.59 | 421 |
| 2026-01-21 | 53.49 | $28.52 | 9800 |
| 2026-01-20 | 47.13 | $28.35 | 700 |
| 2026-01-16 | 61.77 | $28.66 | 212 |
| 2026-01-15 | 61.40 | $28.65 | 900 |
| 2026-01-14 | 59.55 | $28.60 | 609 |
| 2026-01-13 | 63.60 | $28.67 | 100 |
| 2026-01-12 | 64.79 | $28.69 | 300 |
| 2026-01-09 | 64.15 | $28.67 | 8813 |
| 2026-01-08 | 60.77 | $28.57 | 2433 |
| 2026-01-07 | 61.32 | $28.58 | 600 |
| 2026-01-06 | 62.94 | $28.61 | 133 |
| 2026-01-05 | 59.92 | $28.52 | 100 |
| 2026-01-02 | 56.55 | $28.43 | 900 |
| 2025-12-31 | 56.55 | $28.43 | 100 |
| 2025-12-30 | 60.64 | $28.51 | 400 |
| 2025-12-29 | 61.16 | $28.52 | 700 |
| 2025-12-26 | 62.19 | $28.54 | 100 |
| 2025-12-24 | 62.69 | $28.55 | — |
| 2025-12-23 | 61.51 | $28.51 | 100 |
| 2025-12-22 | 60.02 | $28.46 | 900 |
| 2025-12-19 | 56.85 | $28.36 | 100 |
| 2025-12-18 | 52.94 | $28.25 | 305 |
| 2025-12-17 | 48.51 | $28.14 | 723 |
| 2025-12-16 | 56.29 | $28.31 | 329 |
| 2025-12-15 | 56.80 | $28.32 | 1337 |
| 2025-12-12 | 57.29 | $28.33 | 1337 |
| 2025-12-11 | 62.99 | $28.44 | 125 |
| 2025-12-10 | 62.34 | $28.42 | 412 |
| 2025-12-09 | 58.93 | $28.32 | 309 |
| 2025-12-08 | 58.57 | $28.31 | 1400 |
| 2025-12-05 | 60.06 | $28.34 | 253 |
| 2025-12-04 | 58.73 | $28.30 | 2507 |
| 2025-12-03 | 59.20 | $28.31 | 2507 |
| 2025-12-02 | 57.93 | $28.27 | 200 |
| 2025-12-01 | 56.65 | $28.23 | 511 |
| 2025-11-28 | 58.34 | $28.27 | 511 |
| 2025-11-26 | 56.81 | $28.22 | 511 |
| 2025-11-25 | 54.59 | $28.15 | 500 |
| 2025-11-24 | 51.19 | $28.05 | 464 |
| 2025-11-21 | 43.55 | $27.86 | 500 |
| 2025-11-20 | 39.28 | $27.77 | 100 |
| 2025-11-19 | 45.04 | $27.93 | 269 |
| 2025-11-18 | 43.06 | $27.89 | 300 |
| 2025-11-17 | 45.80 | $27.96 | 133 |
| 2025-11-14 | 50.14 | $28.06 | 964 |
| 2025-11-13 | 50.14 | $28.06 | 1000 |
| 2025-11-12 | 59.87 | $28.25 | 6158 |
| 2025-11-11 | 59.08 | $28.23 | 6200 |
| 2025-11-10 | 58.69 | $28.22 | 4936 |
| 2025-11-07 | 50.69 | $28.04 | 359 |
| 2025-11-06 | 51.21 | $28.05 | 400 |
| 2025-11-05 | 56.79 | $28.15 | 1200 |
| 2025-11-04 | 54.43 | $28.10 | 1900 |
| 2025-11-03 | 62.15 | $28.22 | 1634 |
| 2025-10-31 | 61.72 | $28.21 | 1641 |
| 2025-10-30 | 60.44 | $28.18 | 1641 |
| 2025-10-29 | 65.28 | $28.25 | 5048 |
| 2025-10-28 | 67.48 | $28.28 | 1785 |
| 2025-10-27 | 67.13 | $28.27 | 1800 |
| 2025-10-24 | 62.96 | $28.16 | 3224 |
| 2025-10-23 | 59.39 | $28.08 | 2734 |
| 2025-10-22 | 55.86 | $28.01 | 9305 |
| 2025-10-21 | 60.89 | $28.08 | 9305 |
| 2025-10-20 | 60.89 | $28.08 | 527 |
| 2025-10-17 | 55.16 | $27.97 | 527 |
| 2025-10-16 | 51.48 | $27.91 | 129 |
| 2025-10-15 | 54.30 | $27.95 | 447 |
| 2025-10-14 | 51.12 | $27.90 | 447 |
| 2025-10-13 | 52.51 | $27.92 | 100 |
| 2025-10-10 | 40.13 | $27.76 | 768 |
| 2025-10-09 | 70.82 | $28.04 | 800 |
| 2025-10-08 | 76.79 | $28.07 | 600 |
| 2025-10-07 | 72.36 | $28.01 | 403 |
| 2025-10-06 | 79.58 | $28.04 | 1087 |
| 2025-10-03 | 78.91 | $28.03 | 1100 |
| 2025-10-02 | 78.24 | $28.02 | 800 |
| 2025-10-01 | 77.56 | $28.01 | 2841 |
| 2025-09-30 | 74.52 | $27.97 | 700 |
| 2025-09-29 | 74.52 | $27.97 | 621 |
| 2025-09-26 | 71.96 | $27.94 | 1501 |
| 2025-09-25 | 74.33 | $27.95 | 1345 |
| 2025-09-24 | 76.73 | $27.96 | 100 |
| 2025-09-23 | 76.73 | $27.96 | 100 |
| 2025-09-22 | 76.73 | $27.96 | 100 |
| 2025-09-19 | 75.36 | $27.94 | 1173 |
| 2025-09-18 | 74.66 | $27.93 | 1200 |
| 2025-09-17 | 74.66 | $27.93 | 141 |
| 2025-09-16 | 74.66 | $27.93 | 428 |
| 2025-09-15 | 74.66 | $27.93 | 1000 |
| 2025-09-12 | 72.75 | $27.90 | 445 |
| 2025-09-11 | 74.53 | $27.91 | 1435 |
| 2025-09-10 | 73.29 | $27.89 | 774 |
| 2025-09-09 | 72.66 | $27.88 | 800 |
| 2025-09-08 | 72.66 | $27.88 | 400 |
| 2025-09-05 | 72.66 | $27.88 | 100 |
| 2025-09-04 | 72.09 | $27.87 | 571 |
| 2025-09-03 | 70.95 | $27.85 | 600 |
| 2025-09-02 | 69.15 | $27.82 | 742 |
| 2025-08-29 | 70.53 | $27.83 | 100 |
| 2025-08-28 | 73.32 | $27.85 | 100 |
| 2025-08-27 | 72.28 | $27.83 | 100 |
| 2025-08-26 | 72.28 | $27.83 | 100 |
| 2025-08-25 | 71.78 | $27.82 | 23800 |
| 2025-08-22 | 71.78 | $27.82 | 2 |
| 2025-08-21 | 68.18 | $27.75 | 100 |
| 2025-08-20 | 70.63 | $27.77 | 100 |
| 2025-08-19 | 70.12 | $27.76 | 271 |
| 2025-08-18 | 72.51 | $27.78 | 300 |
| 2025-08-15 | 72.06 | $27.77 | 17 |
| 2025-08-14 | 72.06 | $27.77 | 100 |
| 2025-08-13 | 71.20 | $27.75 | 100 |
| 2025-08-12 | 71.20 | $27.75 | 30 |
| 2025-08-11 | 69.06 | $27.70 | 10203 |
| 2025-08-08 | 68.62 | $27.69 | 10203 |
| 2025-08-07 | 66.34 | $27.64 | 10203 |
| 2025-08-06 | 67.27 | $27.65 | 937 |
| 2025-08-05 | 65.42 | $27.61 | 100 |
| 2025-08-04 | 67.22 | $27.63 | 146 |
| 2025-08-01 | 61.72 | $27.52 | 146 |
| 2025-07-31 | 70.98 | $27.61 | 146 |
| 2025-07-30 | 70.98 | $27.61 | 300 |
| 2025-07-29 | 73.18 | $27.63 | 3 |
| 2025-07-28 | 74.27 | $27.64 | 100 |
| 2025-07-25 | 73.90 | $27.63 | 100 |
| 2025-07-24 | 72.39 | $27.59 | 100 |
| 2025-07-23 | 72.01 | $27.58 | 2800 |
| 2025-07-22 | 70.85 | $27.55 | 12200 |
| 2025-07-21 | 70.46 | $27.54 | 107 |
| 2025-07-18 | 69.70 | $27.52 | 107 |
| 2025-07-17 | 69.70 | $27.52 | 12 |
| 2025-07-16 | 68.60 | $27.49 | 1006 |
| 2025-07-15 | 67.86 | $27.47 | 1006 |
| 2025-07-14 | 67.86 | $27.47 | 4749 |
| 2025-07-11 | 67.86 | $27.47 | 100 |
| 2025-07-10 | 67.86 | $27.47 | 1195 |
| 2025-07-09 | 67.54 | $27.46 | 1200 |
| 2025-07-08 | 66.30 | $27.42 | 876 |
| 2025-07-07 | 66.00 | $27.41 | 876 |
| 2025-07-03 | 68.37 | $27.45 | 900 |
| 2025-07-02 | 66.96 | $27.40 | 479 |
| 2025-07-01 | 65.80 | $27.36 | 500 |
| 2025-06-30 | 66.92 | $27.38 | 100 |
| 2025-06-27 | 66.10 | $27.35 | 133 |
| 2025-06-26 | 65.28 | $27.32 | 100 |
| 2025-06-25 | 63.90 | $27.27 | 10189 |
| 2025-06-24 | 63.62 | $27.26 | 10200 |
| 2025-06-23 | 61.39 | $27.18 | 1730 |
| 2025-06-20 | 58.35 | $27.08 | — |
| 2025-06-18 | 58.79 | $27.09 | 104 |
| 2025-06-17 | 58.79 | $27.09 | 200 |
| 2025-06-16 | 61.29 | $27.15 | 206 |
| 2025-06-13 | 58.50 | $27.05 | 100 |
| 2025-06-12 | 62.80 | $27.15 | 1006 |
| 2025-06-11 | 61.73 | $27.11 | 1006 |
| 2025-06-10 | 62.59 | $27.13 | 1027 |
| 2025-06-09 | 61.57 | $27.09 | 300 |
| 2025-06-06 | 61.57 | $27.09 | 400 |
| 2025-06-05 | 59.08 | $26.99 | 727 |
| 2025-06-04 | 60.19 | $27.02 | 320 |
| 2025-06-03 | 60.19 | $27.02 | 320 |
| 2025-06-02 | 58.79 | $26.96 | 100 |
| 2025-05-30 | 57.61 | $26.91 | 400 |
| 2025-05-29 | 57.93 | $26.92 | 243 |
| 2025-05-28 | 57.26 | $26.89 | 322 |
| 2025-05-27 | 58.43 | $26.93 | 322 |
| 2025-05-23 | 54.68 | $26.76 | 448 |
| 2025-05-22 | 56.09 | $26.81 | 448 |
| 2025-05-21 | 56.37 | $26.82 | 100 |
| 2025-05-20 | 59.44 | $26.93 | 408 |
| 2025-05-19 | 60.29 | $26.96 | 30250 |
| 2025-05-16 | 60.11 | $26.95 | 30300 |
| 2025-05-15 | 59.23 | $26.90 | 1511 |
| 2025-05-14 | 58.53 | $26.86 | 1016 |
| 2025-05-13 | 58.19 | $26.84 | 255400 |
| 2025-05-12 | 56.68 | $26.75 | 503 |
| 2025-05-09 | 51.06 | $26.45 | 200 |
| 2025-05-08 | 51.27 | $26.46 | 3000 |
| 2025-05-07 | 50.50 | $26.42 | 328 |
| 2025-05-06 | 49.93 | $26.39 | 3800 |
| 2025-05-05 | 51.04 | $26.45 | 4942 |
| 2025-05-02 | 52.15 | $26.51 | 1000 |
| 2025-05-01 | 50.27 | $26.40 | 652227 |
| 2025-04-30 | 49.07 | $26.33 | 1800 |
| 2025-04-29 | 48.04 | $26.27 | 1500 |
| 2025-04-28 | 47.54 | $26.24 | 4900 |
| 2025-04-25 | 47.06 | $26.21 | 5435 |
| 2025-04-24 | 45.79 | $26.13 | 14923 |
| 2025-04-23 | 43.02 | $25.96 | 3700 |
| 2025-04-22 | 40.31 | $25.80 | 3000 |
| 2025-04-21 | 36.72 | $25.60 | 3100 |
| 2025-04-17 | 39.18 | $25.82 | 900 |
| 2025-04-16 | 39.00 | $25.81 | 4634 |
| 2025-04-15 | 41.52 | $26.03 | 2300 |
| 2025-04-14 | 41.87 | $26.06 | 6037 |
| 2025-04-11 | 41.24 | $26.02 | 4100 |
| 2025-04-10 | 38.89 | $25.87 | 248501 |
| 2025-04-09 | 40.86 | $26.06 | 8900 |
| 2025-04-08 | 29.87 | $25.44 | 12800 |
| 2025-04-07 | 30.13 | $25.47 | 7500 |
| 2025-04-04 | 30.38 | $25.50 | 1.1M |
| 2025-04-03 | 34.63 | $25.97 | 14500 |
| 2025-04-02 | 39.18 | $26.38 | 731 |
| 2025-04-01 | 38.43 | $26.34 | 4305 |
| 2025-03-31 | 38.06 | $26.32 | 1400 |
| 2025-03-28 | 35.73 | $26.19 | 223 |
| 2025-03-27 | 41.84 | $26.72 | 400 |
| 2025-03-26 | 42.76 | $26.79 | 119 |
| 2025-03-25 | 46.64 | $27.07 | 3535 |
| 2025-03-24 | 46.31 | $27.05 | 4500 |
| 2025-03-21 | 38.31 | $26.61 | 210 |
| 2025-03-20 | 38.68 | $26.64 | 5400 |
| 2025-03-19 | 39.41 | $26.70 | 535 |
| 2025-03-18 | 35.56 | $26.50 | 100 |
| 2025-03-17 | 38.34 | $26.74 | 5400 |
| 2025-03-14 | 36.17 | $26.63 | 6416 |
| 2025-03-13 | 28.57 | $26.28 | 100 |
| 2025-03-12 | 31.53 | $26.57 | 354 |
| 2025-03-11 | 31.06 | $26.55 | 500 |
| 2025-03-10 | 32.64 | $26.70 | 100 |
| 2025-03-07 | 39.55 | $27.24 | 200 |
| 2025-03-06 | 36.97 | $27.13 | 102 |
| 2025-03-05 | 42.63 | $27.49 | 100 |
| 2025-03-04 | 36.76 | $27.26 | 400 |
| 2025-03-03 | 40.53 | $27.48 | 100 |
| 2025-02-28 | 48.23 | $27.84 | 200 |
| 2025-02-27 | 39.42 | $27.55 | 100 |
| 2025-02-26 | 47.33 | $27.85 | 100 |
| 2025-02-25 | 47.64 | $27.86 | 2300 |
| 2025-02-24 | 50.39 | $27.95 | 243 |
| 2025-02-21 | 53.32 | $28.04 | 413 |
| 2025-02-20 | 62.08 | $28.27 | 100 |
| 2025-02-19 | 63.38 | $28.30 | 100 |
| 2025-02-18 | 61.87 | $28.24 | 200 |
| 2025-02-14 | 61.62 | $28.23 | 940 |
| 2025-02-13 | 60.39 | $28.18 | 1000 |
| 2025-02-12 | 56.97 | $28.05 | 203 |
| 2025-02-11 | 58.44 | $28.09 | 100 |
| 2025-02-10 | 58.19 | $28.08 | 400 |
| 2025-02-07 | 55.58 | $27.98 | 100 |
| 2025-02-06 | 59.45 | $28.09 | 942 |
| 2025-02-05 | 57.94 | $28.03 | 807 |
| 2025-02-04 | 56.65 | $27.98 | 806 |
| 2025-02-03 | 53.69 | $27.87 | 233 |
| 2025-01-31 | 56.70 | $27.96 | 300 |
| 2025-01-30 | 58.43 | $28.01 | 16200 |
| 2025-01-29 | 57.19 | $27.96 | 200 |
| 2025-01-28 | 59.20 | $28.02 | 200 |
| 2025-01-27 | 55.75 | $27.88 | 109 |
| 2025-01-24 | 62.97 | $28.08 | 3000 |
| 2025-01-23 | 63.36 | $28.09 | 340 |
| 2025-01-22 | 61.79 | $28.02 | 300 |
| 2025-01-21 | 60.64 | $27.97 | 116 |
| 2025-01-17 | 57.23 | $27.83 | 100 |
| 2025-01-16 | 53.97 | $27.71 | 110 |
| 2025-01-15 | 54.30 | $27.72 | 10300 |
| 2025-01-14 | 44.38 | $27.41 | 500 |
| 2025-01-13 | 44.38 | $27.41 | 300 |
| 2025-01-10 | 44.02 | $27.40 | 432 |
| 2025-01-08 | 50.42 | $27.61 | 821 |
| 2025-01-07 | 49.76 | $27.59 | 2141 |
| 2025-01-06 | 54.60 | $27.73 | 600 |
| 2025-01-03 | 52.73 | $27.67 | 919 |
| 2025-01-02 | 46.03 | $27.48 | 3500 |
| 2024-12-31 | 46.70 | $27.50 | 12823 |
| 2024-12-30 | 49.75 | $27.59 | 300 |
| 2024-12-27 | 54.25 | $27.71 | 100 |
| 2024-12-26 | 59.81 | $27.84 | 100 |
| 2024-12-24 | 59.20 | $27.82 | 100 |
| 2024-12-23 | 55.32 | $27.70 | 2736 |
| 2024-12-20 | 52.08 | $27.61 | 800 |
| 2024-12-19 | 47.23 | $27.49 | 249 |
| 2024-12-18 | 48.00 | $27.51 | 100 |
| 2024-12-17 | 63.79 | $27.83 | 330 |
| 2024-12-16 | 65.06 | $27.85 | 100 |
| 2024-12-13 | 64.04 | $27.82 | 328 |
| 2024-12-12 | 63.70 | $27.81 | 1213 |
| 2024-12-11 | 66.66 | $27.86 | 500 |
| 2024-12-10 | 63.78 | $27.77 | 2111 |
| 2024-12-09 | 65.57 | $27.80 | — |
| 2024-12-06 | 69.27 | $27.86 | 100 |
| 2024-12-05 | 68.42 | $27.83 | 1400 |
| 2024-12-04 | 69.02 | $27.84 | 200 |
| 2024-12-03 | 67.68 | $27.79 | 100 |
| 2024-12-02 | 67.41 | $27.78 | 13110 |
| 2024-11-29 | 66.88 | $27.76 | 1400 |
| 2024-11-27 | 65.01 | $27.69 | 100 |
| 2024-11-26 | 66.54 | $27.72 | 223 |
| 2024-11-25 | 64.70 | $27.65 | 1742 |
| 2024-11-22 | 63.61 | $27.61 | 1400 |
| 2024-11-21 | 62.22 | $27.56 | 807 |
| 2024-11-20 | 59.91 | $27.48 | 343 |
| 2024-11-19 | 59.91 | $27.48 | 218 |
| 2024-11-18 | 58.76 | $27.44 | 100 |
| 2024-11-15 | 57.62 | $27.40 | 212 |
| 2024-11-14 | 63.49 | $27.54 | 249 |
| 2024-11-13 | 66.23 | $27.60 | 800 |
| 2024-11-12 | 66.00 | $27.59 | 1228 |
| 2024-11-11 | 66.00 | $27.59 | 100 |
| 2024-11-08 | 66.41 | $27.60 | 7323 |
| 2024-11-07 | 65.38 | $27.55 | 200 |
| 2024-11-06 | 63.69 | $27.47 | 700 |
| 2024-11-05 | 55.72 | $27.16 | 2041 |
| 2024-11-04 | 51.84 | $27.04 | 2049 |
| 2024-11-01 | 53.70 | $27.09 | 2100 |
| 2024-10-31 | 52.73 | $27.06 | 200 |
| 2024-10-30 | 61.27 | $27.27 | 1336 |
| 2024-10-29 | 62.64 | $27.30 | 2600 |
| 2024-10-28 | 62.37 | $27.29 | 1831 |
| 2024-10-25 | 61.86 | $27.27 | 1038 |
| 2024-10-24 | 61.35 | $27.25 | 100 |
| 2024-10-23 | 60.35 | $27.21 | 806 |
| 2024-10-22 | 65.16 | $27.33 | 1849 |
| 2024-10-21 | 64.48 | $27.30 | 100 |
| 2024-10-18 | 65.69 | $27.33 | 100 |
| 2024-10-17 | 64.86 | $27.29 | 248 |
| 2024-10-16 | 64.65 | $27.28 | 100 |
| 2024-10-15 | 63.45 | $27.22 | 1146 |
| 2024-10-14 | 66.69 | $27.31 | 207 |
| 2024-10-11 | 65.19 | $27.23 | 100 |
| 2024-10-10 | 63.83 | $27.16 | 100 |
| 2024-10-09 | 64.51 | $27.18 | 2300 |
| 2024-10-08 | 63.21 | $27.11 | 400 |
| 2024-10-07 | 61.07 | $27.00 | 5705 |
| 2024-10-04 | 63.96 | $27.09 | 1240 |
| 2024-10-03 | 62.26 | $27.00 | 12400 |
| 2024-10-02 | 63.20 | $27.03 | 3137 |
| 2024-10-01 | 63.03 | $27.02 | 20800 |
| 2024-09-30 | 66.05 | $27.12 | 1603 |
| 2024-09-27 | 65.26 | $27.07 | 1100 |
| 2024-09-26 | 64.95 | $27.05 | 400 |
| 2024-09-25 | 64.03 | $26.99 | 13200 |
| 2024-09-24 | 64.57 | $27.01 | 2000 |
| 2024-09-23 | 63.70 | $26.95 | 1426 |
| 2024-09-20 | 62.84 | $26.89 | 1118 |
| 2024-09-19 | 63.32 | $26.91 | 1739 |
| 2024-09-18 | 58.73 | $26.60 | 3900 |
| 2024-09-17 | 59.64 | $26.64 | 4900 |
| 2024-09-16 | 59.64 | $26.64 | 406 |
| 2024-09-13 | 59.07 | $26.60 | 133 |
| 2024-09-12 | 57.18 | $26.47 | 700 |
| 2024-09-11 | 54.74 | $26.31 | 1147 |
| 2024-09-10 | 50.93 | $26.08 | 300 |
| 2024-09-09 | 48.79 | $25.96 | 600 |
| 2024-09-06 | 44.37 | $25.73 | 118 |
| 2024-09-05 | 50.49 | $26.07 | 500 |
| 2024-09-04 | 52.93 | $26.19 | 13000 |
| 2024-09-03 | 52.93 | $26.19 | 309 |
| 2024-08-30 | 62.23 | $26.60 | 1800 |
| 2024-08-29 | 59.06 | $26.41 | 1400 |
| 2024-08-28 | 59.31 | $26.42 | 77700 |
| 2024-08-27 | 61.27 | $26.50 | 800 |
| 2024-08-26 | 60.49 | $26.45 | 200 |
| 2024-08-23 | 61.91 | $26.51 | 100 |
| 2024-08-22 | 58.37 | $26.28 | 405 |
| 2024-08-21 | 62.18 | $26.44 | 8400 |
| 2024-08-20 | 61.44 | $26.39 | 200 |
| 2024-08-19 | 61.67 | $26.40 | 8000 |
| 2024-08-16 | 59.18 | $26.23 | 100 |
| 2024-08-15 | 58.27 | $26.17 | 500 |
| 2024-08-14 | 53.70 | $25.89 | 1600 |
| 2024-08-13 | 51.91 | $25.79 | 182402 |
| 2024-08-12 | 45.53 | $25.47 | 300 |
| 2024-08-09 | 45.71 | $25.48 | 200 |
| 2024-08-08 | 44.02 | $25.40 | 441 |
| 2024-08-07 | 36.00 | $25.06 | 1500 |
| 2024-08-06 | 38.30 | $25.21 | 1737 |
| 2024-08-05 | 36.77 | $25.15 | 1100 |
| 2024-08-02 | 43.04 | $25.52 | 3200 |
| 2024-08-01 | 48.81 | $25.79 | 2.1M |
| 2024-07-31 | 55.64 | $26.05 | 5600 |
| 2024-07-30 | 48.84 | $25.79 | 12104 |
| 2024-07-29 | 50.83 | $25.86 | 4600 |
| 2024-07-26 | 50.00 | $25.83 | 7100 |
| 2024-07-25 | 45.33 | $25.67 | 4700 |
| 2024-07-24 | 47.16 | $25.74 | 7600 |
| 2024-07-23 | 60.00 | $26.13 | 5100 |
| 2024-07-22 | 62.49 | $26.19 | 6738 |
| 2024-07-19 | 56.82 | $25.99 | 3202 |
| 2024-07-18 | 61.22 | $26.09 | 7070 |
| 2024-07-17 | 66.60 | $26.20 | 4925 |
| 2024-07-16 | 77.14 | $26.38 | 4526 |
| 2024-07-15 | 75.28 | $26.29 | 5464 |
| 2024-07-12 | 74.40 | $26.25 | 5635 |
| 2024-07-11 | 73.96 | $26.23 | 7481 |
| 2024-07-10 | 77.77 | $26.29 | 6327 |
| 2024-07-09 | 75.58 | $26.18 | 5947 |
| 2024-07-08 | 75.58 | $26.18 | 9311 |
| 2024-07-05 | 74.77 | $26.14 | 7570 |
| 2024-07-03 | 72.83 | $26.05 | 5956 |
| 2024-07-02 | 70.94 | $25.97 | 4236 |
| 2024-07-01 | 68.33 | $25.87 | 5671 |
| 2024-06-28 | 67.50 | $25.84 | 4121 |
| 2024-06-27 | 68.64 | $25.86 | 6169 |
| 2024-06-26 | 69.19 | $25.87 | 6262 |
| 2024-06-25 | 67.96 | $25.82 | 5798 |
| 2024-06-24 | 66.69 | $25.77 | 1569 |
| 2024-06-21 | 68.76 | $25.81 | 7545 |
| 2024-06-20 | 69.27 | $25.82 | 9855 |
| 2024-06-18 | 71.28 | $25.86 | 3438 |
| 2024-06-17 | 70.47 | $25.82 | 9567 |
| 2024-06-14 | 67.87 | $25.70 | 7198 |
| 2024-06-13 | 67.65 | $25.69 | 5067 |
| 2024-06-12 | 66.99 | $25.66 | 14367 |
| 2024-06-11 | 62.93 | $25.49 | 8512 |
| 2024-06-10 | 61.61 | $25.44 | 9184 |
| 2024-06-07 | 60.81 | $25.41 | 4579 |
| 2024-06-06 | 61.21 | $25.42 | 185369 |
| 2024-06-05 | 61.21 | $25.42 | 5567 |
| 2024-06-04 | 56.55 | $25.24 | 13597 |
| 2024-06-03 | 54.23 | $25.16 | 5101 |
| 2024-05-31 | 54.23 | $25.16 | 10368 |
| 2024-05-30 | 51.29 | $25.06 | 7183 |
| 2024-05-29 | 54.98 | $25.17 | 16995 |
| 2024-05-28 | 59.81 | $25.30 | 10647 |
| 2024-05-24 | 59.28 | $25.28 | 14590 |
| 2024-05-23 | 55.13 | $25.13 | 9103 |
| 2024-05-22 | 58.53 | $25.22 | 5690 |
| 2024-05-21 | 61.33 | $25.29 | 21566 |
| 2024-05-20 | 60.04 | $25.24 | 9142 |
| 2024-05-17 | 59.26 | $25.21 | 7508 |
| 2024-05-16 | 59.00 | $25.20 | 24381 |
| 2024-05-15 | 59.35 | $25.21 | 10350 |
| 2024-05-14 | 54.76 | $25.03 | 9038 |
| 2024-05-13 | 52.50 | $24.95 | 26203 |
| 2024-05-10 | 53.78 | $24.99 | 20563 |
| 2024-05-09 | 51.83 | $24.92 | 8465 |
| 2024-05-08 | 49.21 | $24.83 | 10946 |
| 2024-05-07 | 49.49 | $24.84 | 12023 |
| 2024-05-06 | 48.07 | $24.79 | 6001 |
| 2024-05-03 | 44.19 | $24.66 | 12421 |
| 2024-05-02 | 36.95 | $24.45 | 16353 |
| 2024-05-01 | 33.43 | $24.36 | 88314 |
| 2024-04-30 | 34.66 | $24.42 | 12540 |
| 2024-04-29 | 38.69 | $24.60 | 25051 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-20.83
2026-07-24
Close Price
$28.35
Vol: 1063
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-24.71
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -20.83 | $28.35 | 1063 |
| 2026-07-23 | -29.17 | $28.33 | 1100 |
| 2026-07-22 | -4.17 | $28.39 | 117 |
| 2026-07-21 | -12.50 | $28.37 | 117 |
| 2026-07-20 | -20.83 | $28.35 | 711 |
| 2026-07-17 | -25.00 | $28.34 | 100 |
| 2026-07-16 | -12.50 | $28.37 | 100 |
| 2026-07-15 | -8.33 | $28.38 | 153 |
| 2026-07-14 | -12.50 | $28.37 | 200 |
| 2026-07-13 | -9.09 | $28.35 | 100 |
| 2026-07-10 | 0.00 | $28.37 | 100 |
| 2026-07-09 | 0.00 | $28.33 | 100 |
| 2026-07-08 | -7.14 | $28.31 | 200 |
| 2026-07-07 | -3.57 | $28.32 | 462 |
| 2026-07-06 | 0.00 | $28.33 | 500 |
| 2026-07-02 | -4.35 | $28.27 | 100 |
| 2026-07-01 | 0.00 | $28.28 | 100 |
| 2026-06-30 | 0.00 | $28.27 | 100 |
| 2026-06-29 | -10.53 | $28.22 | 100 |
| 2026-06-26 | -42.11 | $28.16 | 100 |
| 2026-06-25 | -31.58 | $28.18 | 1400 |
| 2026-06-24 | -36.84 | $28.17 | 1400 |
| 2026-06-23 | -36.84 | $28.17 | 100 |
| 2026-06-22 | -5.26 | $28.23 | 100 |
| 2026-06-18 | -5.26 | $28.23 | 100 |
| 2026-06-17 | -31.58 | $28.18 | 41 |
| 2026-06-16 | 0.00 | $28.24 | 100 |
| 2026-06-15 | 0.00 | $28.24 | 100 |
| 2026-06-12 | -29.41 | $28.15 | 100 |
| 2026-06-11 | -47.06 | $28.12 | 100 |
| 2026-06-10 | -88.24 | $28.05 | 3 |
| 2026-06-09 | -45.45 | $28.10 | 100 |
| 2026-06-08 | -31.82 | $28.13 | 2 |
| 2026-06-05 | -40.91 | $28.11 | 100 |
| 2026-06-04 | -4.55 | $28.19 | 2 |
| 2026-06-03 | -9.09 | $28.18 | — |
| 2026-06-02 | 0.00 | $28.20 | 2 |
| 2026-06-01 | 0.00 | $28.20 | 100 |
| 2026-05-29 | 0.00 | $28.19 | 1150 |
| 2026-05-28 | 0.00 | $28.17 | 1150 |
| 2026-05-27 | 0.00 | $28.15 | 1200 |
| 2026-05-26 | -3.23 | $28.14 | 300 |
| 2026-05-22 | 0.00 | $28.12 | 100 |
| 2026-05-21 | 0.00 | $28.10 | 10 |
| 2026-05-20 | -7.41 | $28.06 | 100 |
| 2026-05-19 | -18.52 | $28.03 | 2 |
| 2026-05-18 | -10.34 | $28.05 | 2 |
| 2026-05-15 | -10.34 | $28.05 | 325 |
| 2026-05-14 | 0.00 | $28.08 | 325 |
| 2026-05-13 | 0.00 | $28.05 | 129 |
| 2026-05-12 | -3.23 | $28.03 | 500 |
| 2026-05-11 | 0.00 | $28.04 | 275 |
| 2026-05-08 | 0.00 | $28.03 | 300 |
| 2026-05-07 | -2.22 | $27.99 | 486 |
| 2026-05-06 | 0.00 | $28.00 | 486 |
| 2026-05-05 | 0.00 | $27.95 | 486 |
| 2026-05-04 | -2.99 | $27.91 | 500 |
| 2026-05-01 | 0.00 | $27.93 | 102 |
| 2026-04-30 | 0.00 | $27.90 | — |
| 2026-04-29 | -3.23 | $27.84 | 163 |
| 2026-04-28 | -1.39 | $27.85 | 200 |
| 2026-04-27 | -0.78 | $27.85 | 7 |
| 2026-04-24 | 0.00 | $27.86 | 100 |
| 2026-04-23 | -1.60 | $27.81 | 100 |
| 2026-04-22 | 0.00 | $27.83 | 1461 |
| 2026-04-21 | -2.42 | $27.79 | 1500 |
| 2026-04-20 | -1.61 | $27.80 | 100 |
| 2026-04-17 | 0.00 | $27.82 | 1900 |
| 2026-04-16 | 0.00 | $27.74 | 100 |
| 2026-04-15 | -4.17 | $27.73 | 100 |
| 2026-04-14 | -26.97 | $27.69 | 1096 |
| 2026-04-13 | -31.58 | $27.62 | 1096 |
| 2026-04-10 | -36.18 | $27.55 | 1500 |
| 2026-04-09 | -37.18 | $27.56 | 1100 |
| 2026-04-08 | -48.88 | $27.49 | 2298 |
| 2026-04-07 | -62.83 | $27.29 | 2300 |
| 2026-04-06 | -63.35 | $27.28 | 2534 |
| 2026-04-02 | -64.40 | $27.26 | 2534 |
| 2026-04-01 | -65.31 | $27.26 | 586 |
| 2026-03-31 | -71.77 | $27.17 | 704 |
| 2026-03-30 | -99.52 | $26.59 | 225 |
| 2026-03-27 | -100.00 | $26.79 | 100 |
| 2026-03-26 | -100.00 | $27.12 | 100 |
| 2026-03-25 | -87.41 | $27.55 | 702 |
| 2026-03-24 | -94.37 | $27.46 | 702 |
| 2026-03-23 | -85.21 | $27.59 | 3846 |
| 2026-03-20 | -100.00 | $27.38 | 3846 |
| 2026-03-19 | -94.02 | $27.70 | 117 |
| 2026-03-18 | -100.00 | $27.78 | 331 |
| 2026-03-17 | -76.09 | $28.10 | 331 |
| 2026-03-16 | -80.43 | $28.06 | 331 |
| 2026-03-13 | -100.00 | $27.88 | 331 |
| 2026-03-12 | -95.00 | $28.04 | 332 |
| 2026-03-11 | -55.00 | $28.36 | 634 |
| 2026-03-10 | -51.25 | $28.39 | 634 |
| 2026-03-09 | -45.00 | $28.44 | 205 |
| 2026-03-06 | -85.96 | $28.31 | 803 |
| 2026-03-05 | -45.61 | $28.54 | 803 |
| 2026-03-04 | -22.81 | $28.67 | 803 |
| 2026-03-03 | -52.63 | $28.50 | 10366 |
| 2026-03-02 | -27.91 | $28.68 | 10366 |
| 2026-02-27 | -37.21 | $28.64 | 10400 |
| 2026-02-26 | -16.28 | $28.73 | 7447 |
| 2026-02-25 | -4.65 | $28.78 | 7748 |
| 2026-02-24 | -36.59 | $28.63 | 800 |
| 2026-02-23 | -73.17 | $28.48 | 13816 |
| 2026-02-20 | -26.83 | $28.67 | 108 |
| 2026-02-19 | -51.22 | $28.57 | 6635 |
| 2026-02-18 | -36.59 | $28.63 | 100 |
| 2026-02-17 | -60.47 | $28.52 | 55 |
| 2026-02-13 | -69.77 | $28.48 | 100 |
| 2026-02-12 | -76.74 | $28.45 | 100 |
| 2026-02-11 | -6.98 | $28.75 | 15400 |
| 2026-02-10 | -11.90 | $28.72 | 234 |
| 2026-02-09 | 0.00 | $28.77 | 234 |
| 2026-02-06 | -14.29 | $28.71 | 234 |
| 2026-02-05 | -95.24 | $28.37 | 611 |
| 2026-02-04 | -47.62 | $28.57 | 611 |
| 2026-02-03 | -28.57 | $28.65 | 100 |
| 2026-02-02 | 0.00 | $28.77 | 100 |
| 2026-01-30 | -20.00 | $28.67 | 800 |
| 2026-01-29 | -7.50 | $28.72 | — |
| 2026-01-28 | -2.50 | $28.74 | 1819 |
| 2026-01-27 | -2.50 | $28.74 | 12847 |
| 2026-01-26 | 0.00 | $28.69 | 400 |
| 2026-01-23 | -23.53 | $28.61 | 1201 |
| 2026-01-22 | -29.41 | $28.59 | 421 |
| 2026-01-21 | -50.00 | $28.52 | 9800 |
| 2026-01-20 | -100.00 | $28.35 | 700 |
| 2026-01-16 | -6.82 | $28.66 | 212 |
| 2026-01-15 | -7.27 | $28.65 | 900 |
| 2026-01-14 | -16.36 | $28.60 | 609 |
| 2026-01-13 | -3.64 | $28.67 | 100 |
| 2026-01-12 | 0.00 | $28.69 | 300 |
| 2026-01-09 | -1.85 | $28.67 | 8813 |
| 2026-01-08 | -8.51 | $28.57 | 2433 |
| 2026-01-07 | -6.38 | $28.58 | 600 |
| 2026-01-06 | 0.00 | $28.61 | 133 |
| 2026-01-05 | -7.32 | $28.52 | 100 |
| 2026-01-02 | -29.27 | $28.43 | 900 |
| 2025-12-31 | -29.27 | $28.43 | 100 |
| 2025-12-30 | -9.76 | $28.51 | 400 |
| 2025-12-29 | -7.32 | $28.52 | 700 |
| 2025-12-26 | -2.44 | $28.54 | 100 |
| 2025-12-24 | 0.00 | $28.55 | — |
| 2025-12-23 | 0.00 | $28.51 | 100 |
| 2025-12-22 | 0.00 | $28.46 | 900 |
| 2025-12-19 | -13.79 | $28.36 | 100 |
| 2025-12-18 | -28.36 | $28.25 | 305 |
| 2025-12-17 | -44.78 | $28.14 | 723 |
| 2025-12-16 | -19.40 | $28.31 | 329 |
| 2025-12-15 | -17.91 | $28.32 | 1337 |
| 2025-12-12 | -16.42 | $28.33 | 1337 |
| 2025-12-11 | 0.00 | $28.44 | 125 |
| 2025-12-10 | 0.00 | $28.42 | 412 |
| 2025-12-09 | -3.51 | $28.32 | 309 |
| 2025-12-08 | -5.26 | $28.31 | 1400 |
| 2025-12-05 | 0.00 | $28.34 | 253 |
| 2025-12-04 | -1.85 | $28.30 | 2507 |
| 2025-12-03 | 0.00 | $28.31 | 2507 |
| 2025-12-02 | 0.00 | $28.27 | 200 |
| 2025-12-01 | -8.00 | $28.23 | 511 |
| 2025-11-28 | 0.00 | $28.27 | 511 |
| 2025-11-26 | -8.16 | $28.22 | 511 |
| 2025-11-25 | -20.83 | $28.15 | 500 |
| 2025-11-24 | -47.17 | $28.05 | 464 |
| 2025-11-21 | -83.02 | $27.86 | 500 |
| 2025-11-20 | -100.00 | $27.77 | 100 |
| 2025-11-19 | -90.24 | $27.93 | 269 |
| 2025-11-18 | -100.00 | $27.89 | 300 |
| 2025-11-17 | -100.00 | $27.96 | 133 |
| 2025-11-14 | -80.00 | $28.06 | 964 |
| 2025-11-13 | -70.59 | $28.06 | 1000 |
| 2025-11-12 | -12.82 | $28.25 | 6158 |
| 2025-11-11 | -17.95 | $28.23 | 6200 |
| 2025-11-10 | -19.51 | $28.22 | 4936 |
| 2025-11-07 | -63.41 | $28.04 | 359 |
| 2025-11-06 | -46.30 | $28.05 | 400 |
| 2025-11-05 | -27.78 | $28.15 | 1200 |
| 2025-11-04 | -37.04 | $28.10 | 1900 |
| 2025-11-03 | -14.81 | $28.22 | 1634 |
| 2025-10-31 | -16.67 | $28.21 | 1641 |
| 2025-10-30 | -22.22 | $28.18 | 1641 |
| 2025-10-29 | -9.26 | $28.25 | 5048 |
| 2025-10-28 | -3.70 | $28.28 | 1785 |
| 2025-10-27 | 0.00 | $28.27 | 1800 |
| 2025-10-24 | -9.09 | $28.16 | 3224 |
| 2025-10-23 | -3.03 | $28.08 | 2734 |
| 2025-10-22 | -24.24 | $28.01 | 9305 |
| 2025-10-21 | -3.03 | $28.08 | 9305 |
| 2025-10-20 | 0.00 | $28.08 | 527 |
| 2025-10-17 | -32.26 | $27.97 | 527 |
| 2025-10-16 | -51.61 | $27.91 | 129 |
| 2025-10-15 | -38.71 | $27.95 | 447 |
| 2025-10-14 | -54.84 | $27.90 | 447 |
| 2025-10-13 | -48.39 | $27.92 | 100 |
| 2025-10-10 | -100.00 | $27.76 | 768 |
| 2025-10-09 | -16.67 | $28.04 | 800 |
| 2025-10-08 | 0.00 | $28.07 | 600 |
| 2025-10-07 | -30.00 | $28.01 | 403 |
| 2025-10-06 | -15.00 | $28.04 | 1087 |
| 2025-10-03 | -11.11 | $28.03 | 1100 |
| 2025-10-02 | -16.67 | $28.02 | 800 |
| 2025-10-01 | -12.50 | $28.01 | 2841 |
| 2025-09-30 | -11.76 | $27.97 | 700 |
| 2025-09-29 | 0.00 | $27.97 | 621 |
| 2025-09-26 | -11.11 | $27.94 | 1501 |
| 2025-09-25 | -5.56 | $27.95 | 1345 |
| 2025-09-24 | 0.00 | $27.96 | 100 |
| 2025-09-23 | 0.00 | $27.96 | 100 |
| 2025-09-22 | 0.00 | $27.96 | 100 |
| 2025-09-19 | -11.11 | $27.94 | 1173 |
| 2025-09-18 | -14.29 | $27.93 | 1200 |
| 2025-09-17 | 0.00 | $27.93 | 141 |
| 2025-09-16 | 0.00 | $27.93 | 428 |
| 2025-09-15 | 0.00 | $27.93 | 1000 |
| 2025-09-12 | -11.76 | $27.90 | 445 |
| 2025-09-11 | -5.88 | $27.91 | 1435 |
| 2025-09-10 | 0.00 | $27.89 | 774 |
| 2025-09-09 | -7.14 | $27.88 | 800 |
| 2025-09-08 | 0.00 | $27.88 | 400 |
| 2025-09-05 | 0.00 | $27.88 | 100 |
| 2025-09-04 | 0.00 | $27.87 | 571 |
| 2025-09-03 | 0.00 | $27.85 | 600 |
| 2025-09-02 | -12.50 | $27.82 | 742 |
| 2025-08-29 | -8.33 | $27.83 | 100 |
| 2025-08-28 | 0.00 | $27.85 | 100 |
| 2025-08-27 | 0.00 | $27.83 | 100 |
| 2025-08-26 | 0.00 | $27.83 | 100 |
| 2025-08-25 | 0.00 | $27.82 | 23800 |
| 2025-08-22 | 0.00 | $27.82 | 2 |
| 2025-08-21 | -11.54 | $27.75 | 100 |
| 2025-08-20 | -3.85 | $27.77 | 100 |
| 2025-08-19 | -7.69 | $27.76 | 271 |
| 2025-08-18 | 0.00 | $27.78 | 300 |
| 2025-08-15 | 0.00 | $27.77 | 17 |
| 2025-08-14 | 0.00 | $27.77 | 100 |
| 2025-08-13 | 0.00 | $27.75 | 100 |
| 2025-08-12 | 0.00 | $27.75 | 30 |
| 2025-08-11 | 0.00 | $27.70 | 10203 |
| 2025-08-08 | 0.00 | $27.69 | 10203 |
| 2025-08-07 | -17.39 | $27.64 | 10203 |
| 2025-08-06 | 0.00 | $27.65 | 937 |
| 2025-08-05 | -15.79 | $27.61 | 100 |
| 2025-08-04 | -4.55 | $27.63 | 146 |
| 2025-08-01 | -52.17 | $27.52 | 146 |
| 2025-07-31 | -13.04 | $27.61 | 146 |
| 2025-07-30 | -12.50 | $27.61 | 300 |
| 2025-07-29 | -3.45 | $27.63 | 3 |
| 2025-07-28 | 0.00 | $27.64 | 100 |
| 2025-07-25 | 0.00 | $27.63 | 100 |
| 2025-07-24 | 0.00 | $27.59 | 100 |
| 2025-07-23 | -3.13 | $27.58 | 2800 |
| 2025-07-22 | 0.00 | $27.55 | 12200 |
| 2025-07-21 | 0.00 | $27.54 | 107 |
| 2025-07-18 | -2.04 | $27.52 | 107 |
| 2025-07-17 | 0.00 | $27.52 | 12 |
| 2025-07-16 | -4.26 | $27.49 | 1006 |
| 2025-07-15 | -8.51 | $27.47 | 1006 |
| 2025-07-14 | -8.51 | $27.47 | 4749 |
| 2025-07-11 | 0.00 | $27.47 | 100 |
| 2025-07-10 | 0.00 | $27.47 | 1195 |
| 2025-07-09 | 0.00 | $27.46 | 1200 |
| 2025-07-08 | -7.32 | $27.42 | 876 |
| 2025-07-07 | -9.76 | $27.41 | 876 |
| 2025-07-03 | 0.00 | $27.45 | 900 |
| 2025-07-02 | 0.00 | $27.40 | 479 |
| 2025-07-01 | -5.13 | $27.36 | 500 |
| 2025-06-30 | 0.00 | $27.38 | 100 |
| 2025-06-27 | 0.00 | $27.35 | 133 |
| 2025-06-26 | 0.00 | $27.32 | 100 |
| 2025-06-25 | 0.00 | $27.27 | 10189 |
| 2025-06-24 | 0.00 | $27.26 | 10200 |
| 2025-06-23 | 0.00 | $27.18 | 1730 |
| 2025-06-20 | -17.95 | $27.08 | — |
| 2025-06-18 | -15.38 | $27.09 | 104 |
| 2025-06-17 | -15.38 | $27.09 | 200 |
| 2025-06-16 | 0.00 | $27.15 | 206 |
| 2025-06-13 | -25.64 | $27.05 | 100 |
| 2025-06-12 | 0.00 | $27.15 | 1006 |
| 2025-06-11 | -5.41 | $27.11 | 1006 |
| 2025-06-10 | 0.00 | $27.13 | 1027 |
| 2025-06-09 | 0.00 | $27.09 | 300 |
| 2025-06-06 | 0.00 | $27.09 | 400 |
| 2025-06-05 | -6.56 | $26.99 | 727 |
| 2025-06-04 | 0.00 | $27.02 | 320 |
| 2025-06-03 | 0.00 | $27.02 | 320 |
| 2025-06-02 | 0.00 | $26.96 | 100 |
| 2025-05-30 | -8.33 | $26.91 | 400 |
| 2025-05-29 | -6.67 | $26.92 | 243 |
| 2025-05-28 | -7.87 | $26.89 | 322 |
| 2025-05-27 | -3.37 | $26.93 | 322 |
| 2025-05-23 | -22.47 | $26.76 | 448 |
| 2025-05-22 | -16.85 | $26.81 | 448 |
| 2025-05-21 | -14.89 | $26.82 | 100 |
| 2025-05-20 | -2.86 | $26.93 | 408 |
| 2025-05-19 | 0.00 | $26.96 | 30250 |
| 2025-05-16 | 0.00 | $26.95 | 30300 |
| 2025-05-15 | 0.00 | $26.90 | 1511 |
| 2025-05-14 | 0.00 | $26.86 | 1016 |
| 2025-05-13 | -0.74 | $26.84 | 255400 |
| 2025-05-12 | 0.00 | $26.75 | 503 |
| 2025-05-09 | -6.86 | $26.45 | 200 |
| 2025-05-08 | -5.88 | $26.46 | 3000 |
| 2025-05-07 | -9.17 | $26.42 | 328 |
| 2025-05-06 | -11.61 | $26.39 | 3800 |
| 2025-05-05 | -2.17 | $26.45 | 4942 |
| 2025-05-02 | -0.31 | $26.51 | 1000 |
| 2025-05-01 | -0.64 | $26.40 | 652227 |
| 2025-04-30 | -3.18 | $26.33 | 1800 |
| 2025-04-29 | -5.10 | $26.27 | 1500 |
| 2025-04-28 | -6.05 | $26.24 | 4900 |
| 2025-04-25 | -7.01 | $26.21 | 5435 |
| 2025-04-24 | -20.22 | $26.13 | 14923 |
| 2025-04-23 | -25.63 | $25.96 | 3700 |
| 2025-04-22 | -34.29 | $25.80 | 3000 |
| 2025-04-21 | -39.53 | $25.60 | 3100 |
| 2025-04-17 | -33.77 | $25.82 | 900 |
| 2025-04-16 | -34.03 | $25.81 | 4634 |
| 2025-04-15 | -28.27 | $26.03 | 2300 |
| 2025-04-14 | -27.49 | $26.06 | 6037 |
| 2025-04-11 | -28.53 | $26.02 | 4100 |
| 2025-04-10 | -32.46 | $25.87 | 248501 |
| 2025-04-09 | -27.49 | $26.06 | 8900 |
| 2025-04-08 | -43.72 | $25.44 | 12800 |
| 2025-04-07 | -42.93 | $25.47 | 7500 |
| 2025-04-04 | -100.00 | $25.50 | 1.1M |
| 2025-04-03 | -94.78 | $25.97 | 14500 |
| 2025-04-02 | -64.18 | $26.38 | 731 |
| 2025-04-01 | -72.33 | $26.34 | 4305 |
| 2025-03-31 | -73.75 | $26.32 | 1400 |
| 2025-03-28 | -100.00 | $26.19 | 223 |
| 2025-03-27 | -71.79 | $26.72 | 400 |
| 2025-03-26 | -67.31 | $26.79 | 119 |
| 2025-03-25 | -49.68 | $27.07 | 3535 |
| 2025-03-24 | -53.05 | $27.05 | 4500 |
| 2025-03-21 | -81.03 | $26.61 | 210 |
| 2025-03-20 | -81.05 | $26.64 | 5400 |
| 2025-03-19 | -78.89 | $26.70 | 535 |
| 2025-03-18 | -89.11 | $26.50 | 100 |
| 2025-03-17 | -77.23 | $26.74 | 5400 |
| 2025-03-14 | -82.67 | $26.63 | 6416 |
| 2025-03-13 | -100.00 | $26.28 | 100 |
| 2025-03-12 | -93.51 | $26.57 | 354 |
| 2025-03-11 | -94.59 | $26.55 | 500 |
| 2025-03-10 | -100.00 | $26.70 | 100 |
| 2025-03-07 | -90.60 | $27.24 | 200 |
| 2025-03-06 | -100.00 | $27.13 | 102 |
| 2025-03-05 | -75.70 | $27.49 | 100 |
| 2025-03-04 | -97.20 | $27.26 | 400 |
| 2025-03-03 | -100.00 | $27.48 | 100 |
| 2025-02-28 | -61.33 | $27.84 | 200 |
| 2025-02-27 | -100.00 | $27.55 | 100 |
| 2025-02-26 | -78.95 | $27.85 | 100 |
| 2025-02-25 | -77.19 | $27.86 | 2300 |
| 2025-02-24 | -61.40 | $27.95 | 243 |
| 2025-02-21 | -45.61 | $28.04 | 413 |
| 2025-02-20 | -5.26 | $28.27 | 100 |
| 2025-02-19 | 0.00 | $28.30 | 100 |
| 2025-02-18 | -5.56 | $28.24 | 200 |
| 2025-02-14 | -7.41 | $28.23 | 940 |
| 2025-02-13 | 0.00 | $28.18 | 1000 |
| 2025-02-12 | -13.33 | $28.05 | 203 |
| 2025-02-11 | -2.70 | $28.09 | 100 |
| 2025-02-10 | -3.90 | $28.08 | 400 |
| 2025-02-07 | -16.88 | $27.98 | 100 |
| 2025-02-06 | -2.60 | $28.09 | 942 |
| 2025-02-05 | -10.39 | $28.03 | 807 |
| 2025-02-04 | -16.88 | $27.98 | 806 |
| 2025-02-03 | -31.17 | $27.87 | 233 |
| 2025-01-31 | -19.48 | $27.96 | 300 |
| 2025-01-30 | -12.99 | $28.01 | 16200 |
| 2025-01-29 | -19.48 | $27.96 | 200 |
| 2025-01-28 | -11.69 | $28.02 | 200 |
| 2025-01-27 | -29.87 | $27.88 | 109 |
| 2025-01-24 | -3.90 | $28.08 | 3000 |
| 2025-01-23 | 0.00 | $28.09 | 340 |
| 2025-01-22 | -2.86 | $28.02 | 300 |
| 2025-01-21 | 0.00 | $27.97 | 116 |
| 2025-01-17 | -2.00 | $27.83 | 100 |
| 2025-01-16 | -26.00 | $27.71 | 110 |
| 2025-01-15 | -25.49 | $27.72 | 10300 |
| 2025-01-14 | -86.27 | $27.41 | 500 |
| 2025-01-13 | -86.27 | $27.41 | 300 |
| 2025-01-10 | -97.87 | $27.40 | 432 |
| 2025-01-08 | -56.82 | $27.61 | 821 |
| 2025-01-07 | -61.36 | $27.59 | 2141 |
| 2025-01-06 | -29.55 | $27.73 | 600 |
| 2025-01-03 | -44.44 | $27.67 | 919 |
| 2025-01-02 | -86.67 | $27.48 | 3500 |
| 2024-12-31 | -90.24 | $27.50 | 12823 |
| 2024-12-30 | -68.29 | $27.59 | 300 |
| 2024-12-27 | -39.02 | $27.71 | 100 |
| 2024-12-26 | -7.32 | $27.84 | 100 |
| 2024-12-24 | -12.20 | $27.82 | 100 |
| 2024-12-23 | -41.46 | $27.70 | 2736 |
| 2024-12-20 | -63.41 | $27.61 | 800 |
| 2024-12-19 | -95.00 | $27.49 | 249 |
| 2024-12-18 | -81.82 | $27.51 | 100 |
| 2024-12-17 | -9.09 | $27.83 | 330 |
| 2024-12-16 | -4.55 | $27.85 | 100 |
| 2024-12-13 | -9.80 | $27.82 | 328 |
| 2024-12-12 | -11.76 | $27.81 | 1213 |
| 2024-12-11 | -1.96 | $27.86 | 500 |
| 2024-12-10 | -19.61 | $27.77 | 2111 |
| 2024-12-09 | -13.73 | $27.80 | — |
| 2024-12-06 | -1.96 | $27.86 | 100 |
| 2024-12-05 | -7.84 | $27.83 | 1400 |
| 2024-12-04 | 0.00 | $27.84 | 200 |
| 2024-12-03 | 0.00 | $27.79 | 100 |
| 2024-12-02 | 0.00 | $27.78 | 13110 |
| 2024-11-29 | -2.70 | $27.76 | 1400 |
| 2024-11-27 | -4.41 | $27.69 | 100 |
| 2024-11-26 | 0.00 | $27.72 | 223 |
| 2024-11-25 | -3.17 | $27.65 | 1742 |
| 2024-11-22 | -3.39 | $27.61 | 1400 |
| 2024-11-21 | -11.86 | $27.56 | 807 |
| 2024-11-20 | -25.42 | $27.48 | 343 |
| 2024-11-19 | -25.42 | $27.48 | 218 |
| 2024-11-18 | -32.20 | $27.44 | 100 |
| 2024-11-15 | -38.98 | $27.40 | 212 |
| 2024-11-14 | -15.25 | $27.54 | 249 |
| 2024-11-13 | -5.08 | $27.60 | 800 |
| 2024-11-12 | -6.78 | $27.59 | 1228 |
| 2024-11-11 | -6.78 | $27.59 | 100 |
| 2024-11-08 | -5.08 | $27.60 | 7323 |
| 2024-11-07 | -13.56 | $27.55 | 200 |
| 2024-11-06 | -27.12 | $27.47 | 700 |
| 2024-11-05 | -79.66 | $27.16 | 2041 |
| 2024-11-04 | -100.00 | $27.04 | 2049 |
| 2024-11-01 | -85.71 | $27.09 | 2100 |
| 2024-10-31 | -90.48 | $27.06 | 200 |
| 2024-10-30 | -55.38 | $27.27 | 1336 |
| 2024-10-29 | -50.77 | $27.30 | 2600 |
| 2024-10-28 | -11.43 | $27.29 | 1831 |
| 2024-10-25 | -17.14 | $27.27 | 1038 |
| 2024-10-24 | -22.86 | $27.25 | 100 |
| 2024-10-23 | -34.29 | $27.21 | 806 |
| 2024-10-22 | 0.00 | $27.33 | 1849 |
| 2024-10-21 | -8.11 | $27.30 | 100 |
| 2024-10-18 | 0.00 | $27.33 | 100 |
| 2024-10-17 | -6.67 | $27.29 | 248 |
| 2024-10-16 | -8.89 | $27.28 | 100 |
| 2024-10-15 | -13.89 | $27.22 | 1146 |
| 2024-10-14 | 0.00 | $27.31 | 207 |
| 2024-10-11 | -7.04 | $27.23 | 100 |
| 2024-10-10 | -16.67 | $27.16 | 100 |
| 2024-10-09 | -10.31 | $27.18 | 2300 |
| 2024-10-08 | -10.90 | $27.11 | 400 |
| 2024-10-07 | -17.95 | $27.00 | 5705 |
| 2024-10-04 | -12.18 | $27.09 | 1240 |
| 2024-10-03 | -8.57 | $27.00 | 12400 |
| 2024-10-02 | -6.43 | $27.03 | 3137 |
| 2024-10-01 | -7.14 | $27.02 | 20800 |
| 2024-09-30 | 0.00 | $27.12 | 1603 |
| 2024-09-27 | -0.74 | $27.07 | 1100 |
| 2024-09-26 | -0.75 | $27.05 | 400 |
| 2024-09-25 | -3.05 | $26.99 | 13200 |
| 2024-09-24 | 0.00 | $27.01 | 2000 |
| 2024-09-23 | -0.81 | $26.95 | 1426 |
| 2024-09-20 | -4.10 | $26.89 | 1118 |
| 2024-09-19 | 0.00 | $26.91 | 1739 |
| 2024-09-18 | -12.00 | $26.60 | 3900 |
| 2024-09-17 | -8.00 | $26.64 | 4900 |
| 2024-09-16 | 0.00 | $26.64 | 406 |
| 2024-09-13 | 0.00 | $26.60 | 133 |
| 2024-09-12 | -14.77 | $26.47 | 700 |
| 2024-09-11 | -32.58 | $26.31 | 1147 |
| 2024-09-10 | -50.98 | $26.08 | 300 |
| 2024-09-09 | -56.64 | $25.96 | 600 |
| 2024-09-06 | -76.99 | $25.73 | 118 |
| 2024-09-05 | -44.17 | $26.07 | 500 |
| 2024-09-04 | -26.62 | $26.19 | 13000 |
| 2024-09-03 | -26.62 | $26.19 | 309 |
| 2024-08-30 | 0.00 | $26.60 | 1800 |
| 2024-08-29 | -11.76 | $26.41 | 1400 |
| 2024-08-28 | -6.85 | $26.42 | 77700 |
| 2024-08-27 | -1.37 | $26.50 | 800 |
| 2024-08-26 | -4.14 | $26.45 | 200 |
| 2024-08-23 | 0.00 | $26.51 | 100 |
| 2024-08-22 | -13.48 | $26.28 | 405 |
| 2024-08-21 | 0.00 | $26.44 | 8400 |
| 2024-08-20 | -0.75 | $26.39 | 200 |
| 2024-08-19 | 0.00 | $26.40 | 8000 |
| 2024-08-16 | 0.00 | $26.23 | 100 |
| 2024-08-15 | -2.63 | $26.17 | 500 |
| 2024-08-14 | -31.41 | $25.89 | 1600 |
| 2024-08-13 | -39.67 | $25.79 | 182402 |
| 2024-08-12 | -69.40 | $25.47 | 300 |
| 2024-08-09 | -68.66 | $25.48 | 200 |
| 2024-08-08 | -74.63 | $25.40 | 441 |
| 2024-08-07 | -100.00 | $25.06 | 1500 |
| 2024-08-06 | -91.54 | $25.21 | 1737 |
| 2024-08-05 | -96.15 | $25.15 | 1100 |
| 2024-08-02 | -90.72 | $25.52 | 3200 |
| 2024-08-01 | -82.43 | $25.79 | 2.1M |
| 2024-07-31 | -47.30 | $26.05 | 5600 |
| 2024-07-30 | -82.43 | $25.79 | 12104 |
| 2024-07-29 | -72.97 | $25.86 | 4600 |
| 2024-07-26 | -77.03 | $25.83 | 7100 |
| 2024-07-25 | -98.65 | $25.67 | 4700 |
| 2024-07-24 | -100.00 | $25.74 | 7600 |
| 2024-07-23 | -41.54 | $26.13 | 5100 |
| 2024-07-22 | -32.31 | $26.19 | 6738 |
| 2024-07-19 | -63.08 | $25.99 | 3202 |
| 2024-07-18 | -47.69 | $26.09 | 7070 |
| 2024-07-17 | -30.77 | $26.20 | 4925 |
| 2024-07-16 | -2.74 | $26.38 | 4526 |
| 2024-07-15 | -10.67 | $26.29 | 5464 |
| 2024-07-12 | -15.58 | $26.25 | 5635 |
| 2024-07-11 | -8.33 | $26.23 | 7481 |
| 2024-07-10 | 0.00 | $26.29 | 6327 |
| 2024-07-09 | -4.71 | $26.18 | 5947 |
| 2024-07-08 | 0.00 | $26.18 | 9311 |
| 2024-07-05 | 0.00 | $26.14 | 7570 |
| 2024-07-03 | 0.00 | $26.05 | 5956 |
| 2024-07-02 | -4.65 | $25.97 | 4236 |
| 2024-07-01 | -14.43 | $25.87 | 5671 |
| 2024-06-28 | -15.89 | $25.84 | 4121 |
| 2024-06-27 | -2.13 | $25.86 | 6169 |
| 2024-06-26 | -1.06 | $25.87 | 6262 |
| 2024-06-25 | -6.38 | $25.82 | 5798 |
| 2024-06-24 | -11.70 | $25.77 | 1569 |
| 2024-06-21 | -7.45 | $25.81 | 7545 |
| 2024-06-20 | -6.38 | $25.82 | 9855 |
| 2024-06-18 | -1.08 | $25.86 | 3438 |
| 2024-06-17 | -5.38 | $25.82 | 9567 |
| 2024-06-14 | -3.80 | $25.70 | 7198 |
| 2024-06-13 | -5.06 | $25.69 | 5067 |
| 2024-06-12 | -8.86 | $25.66 | 14367 |
| 2024-06-11 | -1.69 | $25.49 | 8512 |
| 2024-06-10 | -10.17 | $25.44 | 9184 |
| 2024-06-07 | -15.25 | $25.41 | 4579 |
| 2024-06-06 | -6.45 | $25.42 | 185369 |
| 2024-06-05 | -1.59 | $25.42 | 5567 |
| 2024-06-04 | -13.73 | $25.24 | 13597 |
| 2024-06-03 | -24.59 | $25.16 | 5101 |
| 2024-05-31 | -21.13 | $25.16 | 10368 |
| 2024-05-30 | -26.04 | $25.06 | 7183 |
| 2024-05-29 | -14.29 | $25.17 | 16995 |
| 2024-05-28 | -1.02 | $25.30 | 10647 |
| 2024-05-24 | -3.06 | $25.28 | 14590 |
| 2024-05-23 | -18.37 | $25.13 | 9103 |
| 2024-05-22 | -9.09 | $25.22 | 5690 |
| 2024-05-21 | -1.02 | $25.29 | 21566 |
| 2024-05-20 | -6.12 | $25.24 | 9142 |
| 2024-05-17 | -8.16 | $25.21 | 7508 |
| 2024-05-16 | -8.91 | $25.20 | 24381 |
| 2024-05-15 | -2.11 | $25.21 | 10350 |
| 2024-05-14 | 0.00 | $25.03 | 9038 |
| 2024-05-13 | -9.46 | $24.95 | 26203 |
| 2024-05-10 | -2.74 | $24.99 | 20563 |
| 2024-05-09 | -12.33 | $24.92 | 8465 |
| 2024-05-08 | -9.84 | $24.83 | 10946 |
| 2024-05-07 | -8.20 | $24.84 | 12023 |
| 2024-05-06 | -19.05 | $24.79 | 6001 |
| 2024-05-03 | -46.48 | $24.66 | 12421 |
| 2024-05-02 | -76.06 | $24.45 | 16353 |
| 2024-05-01 | -88.73 | $24.36 | 88314 |
| 2024-04-30 | -80.28 | $24.42 | 12540 |
| 2024-04-29 | -54.93 | $24.60 | 25051 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
17.47
2026-07-24
Close Price
$28.35
Vol: 1063Average Directional Index - Detailed Analysis
Minimum
4.85
Average
26.61
Maximum
78.18
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 17.47 | $28.35 | 1063 |
| 2026-07-23 | 17.78 | $28.33 | 1100 |
| 2026-07-22 | 18.11 | $28.39 | 117 |
| 2026-07-21 | 17.52 | $28.37 | 117 |
| 2026-07-20 | 17.04 | $28.35 | 711 |
| 2026-07-17 | 16.53 | $28.34 | 100 |
| 2026-07-16 | 16.25 | $28.37 | 100 |
| 2026-07-15 | 15.64 | $28.38 | 153 |
| 2026-07-14 | 14.88 | $28.37 | 200 |
| 2026-07-13 | 14.09 | $28.35 | 100 |
| 2026-07-10 | 13.54 | $28.37 | 100 |
| 2026-07-09 | 12.77 | $28.33 | 100 |
| 2026-07-08 | 12.18 | $28.31 | 200 |
| 2026-07-07 | 11.68 | $28.32 | 462 |
| 2026-07-06 | 11.07 | $28.33 | 500 |
| 2026-07-02 | 10.42 | $28.27 | 100 |
| 2026-07-01 | 10.08 | $28.28 | 100 |
| 2026-06-30 | 9.64 | $28.27 | 100 |
| 2026-06-29 | 9.24 | $28.22 | 100 |
| 2026-06-26 | 9.10 | $28.16 | 100 |
| 2026-06-25 | 9.33 | $28.18 | 1400 |
| 2026-06-24 | 9.43 | $28.17 | 1400 |
| 2026-06-23 | 9.54 | $28.17 | 100 |
| 2026-06-22 | 9.77 | $28.23 | 100 |
| 2026-06-18 | 9.59 | $28.23 | 100 |
| 2026-06-17 | 9.41 | $28.18 | 41 |
| 2026-06-16 | 9.49 | $28.24 | 100 |
| 2026-06-15 | 9.16 | $28.24 | 100 |
| 2026-06-12 | 8.81 | $28.15 | 100 |
| 2026-06-11 | 8.93 | $28.12 | 100 |
| 2026-06-10 | 9.24 | $28.05 | 3 |
| 2026-06-09 | 9.44 | $28.10 | 100 |
| 2026-06-08 | 9.91 | $28.13 | 2 |
| 2026-06-05 | 10.20 | $28.11 | 100 |
| 2026-06-04 | 10.64 | $28.19 | 2 |
| 2026-06-03 | 10.54 | $28.18 | — |
| 2026-06-02 | 10.50 | $28.20 | 2 |
| 2026-06-01 | 10.32 | $28.20 | 100 |
| 2026-05-29 | 10.13 | $28.19 | 1150 |
| 2026-05-28 | 9.98 | $28.17 | 1150 |
| 2026-05-27 | 9.91 | $28.15 | 1200 |
| 2026-05-26 | 9.94 | $28.14 | 300 |
| 2026-05-22 | 9.86 | $28.12 | 100 |
| 2026-05-21 | 9.91 | $28.10 | 10 |
| 2026-05-20 | 10.05 | $28.06 | 100 |
| 2026-05-19 | 10.37 | $28.03 | 2 |
| 2026-05-18 | 10.86 | $28.05 | 2 |
| 2026-05-15 | 11.27 | $28.05 | 325 |
| 2026-05-14 | 11.71 | $28.08 | 325 |
| 2026-05-13 | 12.03 | $28.05 | 129 |
| 2026-05-12 | 12.50 | $28.03 | 500 |
| 2026-05-11 | 13.06 | $28.04 | 275 |
| 2026-05-08 | 13.41 | $28.03 | 300 |
| 2026-05-07 | 13.82 | $27.99 | 486 |
| 2026-05-06 | 14.38 | $28.00 | 486 |
| 2026-05-05 | 14.94 | $27.95 | 486 |
| 2026-05-04 | 15.70 | $27.91 | 500 |
| 2026-05-01 | 16.42 | $27.93 | 102 |
| 2026-04-30 | 17.28 | $27.90 | — |
| 2026-04-29 | 18.09 | $27.84 | 163 |
| 2026-04-28 | 18.75 | $27.85 | 200 |
| 2026-04-27 | 19.47 | $27.85 | 7 |
| 2026-04-24 | 20.23 | $27.86 | 100 |
| 2026-04-23 | 21.05 | $27.81 | 100 |
| 2026-04-22 | 21.78 | $27.83 | 1461 |
| 2026-04-21 | 22.60 | $27.79 | 1500 |
| 2026-04-20 | 23.41 | $27.80 | 100 |
| 2026-04-17 | 24.28 | $27.82 | 1900 |
| 2026-04-16 | 25.20 | $27.74 | 100 |
| 2026-04-15 | 25.99 | $27.73 | 100 |
| 2026-04-14 | 26.79 | $27.69 | 1096 |
| 2026-04-13 | 27.55 | $27.62 | 1096 |
| 2026-04-10 | 28.19 | $27.55 | 1500 |
| 2026-04-09 | 28.76 | $27.56 | 1100 |
| 2026-04-08 | 29.37 | $27.49 | 2298 |
| 2026-04-07 | 29.90 | $27.29 | 2300 |
| 2026-04-06 | 29.99 | $27.28 | 2534 |
| 2026-04-02 | 30.10 | $27.26 | 2534 |
| 2026-04-01 | 30.16 | $27.26 | 586 |
| 2026-03-31 | 30.25 | $27.17 | 704 |
| 2026-03-30 | 30.14 | $26.59 | 225 |
| 2026-03-27 | 28.67 | $26.79 | 100 |
| 2026-03-26 | 27.27 | $27.12 | 100 |
| 2026-03-25 | 26.07 | $27.55 | 702 |
| 2026-03-24 | 25.23 | $27.46 | 702 |
| 2026-03-23 | 24.30 | $27.59 | 3846 |
| 2026-03-20 | 23.45 | $27.38 | 3846 |
| 2026-03-19 | 22.05 | $27.70 | 117 |
| 2026-03-18 | 20.82 | $27.78 | 331 |
| 2026-03-17 | 19.69 | $28.10 | 331 |
| 2026-03-16 | 18.91 | $28.06 | 331 |
| 2026-03-13 | 18.04 | $27.88 | 331 |
| 2026-03-12 | 16.53 | $28.04 | 332 |
| 2026-03-11 | 15.13 | $28.36 | 634 |
| 2026-03-10 | 14.09 | $28.39 | 634 |
| 2026-03-09 | 13.03 | $28.44 | 205 |
| 2026-03-06 | 11.78 | $28.31 | 803 |
| 2026-03-05 | 10.93 | $28.54 | 803 |
| 2026-03-04 | 10.45 | $28.67 | 803 |
| 2026-03-03 | 10.07 | $28.50 | 10366 |
| 2026-03-02 | 9.16 | $28.68 | 10366 |
| 2026-02-27 | 9.20 | $28.64 | 10400 |
| 2026-02-26 | 9.08 | $28.73 | 7447 |
| 2026-02-25 | 9.20 | $28.78 | 7748 |
| 2026-02-24 | 9.59 | $28.63 | 800 |
| 2026-02-23 | 9.58 | $28.48 | 13816 |
| 2026-02-20 | 9.46 | $28.67 | 108 |
| 2026-02-19 | 9.92 | $28.57 | 6635 |
| 2026-02-18 | 10.09 | $28.63 | 100 |
| 2026-02-17 | 10.54 | $28.52 | 55 |
| 2026-02-13 | 10.81 | $28.48 | 100 |
| 2026-02-12 | 10.95 | $28.45 | 100 |
| 2026-02-11 | 11.00 | $28.75 | 15400 |
| 2026-02-10 | 11.56 | $28.72 | 234 |
| 2026-02-09 | 11.85 | $28.77 | 234 |
| 2026-02-06 | 11.97 | $28.71 | 234 |
| 2026-02-05 | 12.28 | $28.37 | 611 |
| 2026-02-04 | 12.00 | $28.57 | 611 |
| 2026-02-03 | 12.42 | $28.65 | 100 |
| 2026-02-02 | 12.95 | $28.77 | 100 |
| 2026-01-30 | 12.95 | $28.67 | 800 |
| 2026-01-29 | 13.36 | $28.72 | — |
| 2026-01-28 | 13.54 | $28.74 | 1819 |
| 2026-01-27 | 13.73 | $28.74 | 12847 |
| 2026-01-26 | 13.93 | $28.69 | 400 |
| 2026-01-23 | 14.37 | $28.61 | 1201 |
| 2026-01-22 | 15.03 | $28.59 | 421 |
| 2026-01-21 | 15.73 | $28.52 | 9800 |
| 2026-01-20 | 16.08 | $28.35 | 700 |
| 2026-01-16 | 16.22 | $28.66 | 212 |
| 2026-01-15 | 16.46 | $28.65 | 900 |
| 2026-01-14 | 16.72 | $28.60 | 609 |
| 2026-01-13 | 17.29 | $28.67 | 100 |
| 2026-01-12 | 17.05 | $28.69 | 300 |
| 2026-01-09 | 16.79 | $28.67 | 8813 |
| 2026-01-08 | 16.56 | $28.57 | 2433 |
| 2026-01-07 | 16.67 | $28.58 | 600 |
| 2026-01-06 | 16.83 | $28.61 | 133 |
| 2026-01-05 | 16.73 | $28.52 | 100 |
| 2026-01-02 | 16.97 | $28.43 | 900 |
| 2025-12-31 | 17.50 | $28.43 | 100 |
| 2025-12-30 | 17.67 | $28.51 | 400 |
| 2025-12-29 | 17.51 | $28.52 | 700 |
| 2025-12-26 | 17.35 | $28.54 | 100 |
| 2025-12-24 | 16.89 | $28.55 | — |
| 2025-12-23 | 16.35 | $28.51 | 100 |
| 2025-12-22 | 15.90 | $28.46 | 900 |
| 2025-12-19 | 15.61 | $28.36 | 100 |
| 2025-12-18 | 15.65 | $28.25 | 305 |
| 2025-12-17 | 16.01 | $28.14 | 723 |
| 2025-12-16 | 16.73 | $28.31 | 329 |
| 2025-12-15 | 17.23 | $28.32 | 1337 |
| 2025-12-12 | 17.30 | $28.33 | 1337 |
| 2025-12-11 | 17.32 | $28.44 | 125 |
| 2025-12-10 | 16.92 | $28.42 | 412 |
| 2025-12-09 | 16.57 | $28.32 | 309 |
| 2025-12-08 | 16.60 | $28.31 | 1400 |
| 2025-12-05 | 16.63 | $28.34 | 253 |
| 2025-12-04 | 16.50 | $28.30 | 2507 |
| 2025-12-03 | 16.51 | $28.31 | 2507 |
| 2025-12-02 | 16.52 | $28.27 | 200 |
| 2025-12-01 | 16.68 | $28.23 | 511 |
| 2025-11-28 | 16.89 | $28.27 | 511 |
| 2025-11-26 | 16.92 | $28.22 | 511 |
| 2025-11-25 | 16.98 | $28.15 | 500 |
| 2025-11-24 | 17.43 | $28.05 | 464 |
| 2025-11-21 | 18.28 | $27.86 | 500 |
| 2025-11-20 | 18.93 | $27.77 | 100 |
| 2025-11-19 | 18.66 | $27.93 | 269 |
| 2025-11-18 | 19.00 | $27.89 | 300 |
| 2025-11-17 | 19.31 | $27.96 | 133 |
| 2025-11-14 | 19.94 | $28.06 | 964 |
| 2025-11-13 | 20.88 | $28.06 | 1000 |
| 2025-11-12 | 21.87 | $28.25 | 6158 |
| 2025-11-11 | 22.19 | $28.23 | 6200 |
| 2025-11-10 | 22.62 | $28.22 | 4936 |
| 2025-11-07 | 23.11 | $28.04 | 359 |
| 2025-11-06 | 24.12 | $28.05 | 400 |
| 2025-11-05 | 25.31 | $28.15 | 1200 |
| 2025-11-04 | 25.95 | $28.10 | 1900 |
| 2025-11-03 | 26.66 | $28.22 | 1634 |
| 2025-10-31 | 26.80 | $28.21 | 1641 |
| 2025-10-30 | 26.79 | $28.18 | 1641 |
| 2025-10-29 | 26.86 | $28.25 | 5048 |
| 2025-10-28 | 26.42 | $28.28 | 1785 |
| 2025-10-27 | 25.87 | $28.27 | 1800 |
| 2025-10-24 | 25.40 | $28.16 | 3224 |
| 2025-10-23 | 25.17 | $28.08 | 2734 |
| 2025-10-22 | 25.40 | $28.01 | 9305 |
| 2025-10-21 | 26.06 | $28.08 | 9305 |
| 2025-10-20 | 26.22 | $28.08 | 527 |
| 2025-10-17 | 26.44 | $27.97 | 527 |
| 2025-10-16 | 27.26 | $27.91 | 129 |
| 2025-10-15 | 28.38 | $27.95 | 447 |
| 2025-10-14 | 29.49 | $27.90 | 447 |
| 2025-10-13 | 30.96 | $27.92 | 100 |
| 2025-10-10 | 32.31 | $27.76 | 768 |
| 2025-10-09 | 33.10 | $28.04 | 800 |
| 2025-10-08 | 33.07 | $28.07 | 600 |
| 2025-10-07 | 32.71 | $28.01 | 403 |
| 2025-10-06 | 32.80 | $28.04 | 1087 |
| 2025-10-03 | 32.37 | $28.03 | 1100 |
| 2025-10-02 | 32.08 | $28.02 | 800 |
| 2025-10-01 | 31.77 | $28.01 | 2841 |
| 2025-09-30 | 31.61 | $27.97 | 700 |
| 2025-09-29 | 31.77 | $27.97 | 621 |
| 2025-09-26 | 32.13 | $27.94 | 1501 |
| 2025-09-25 | 32.82 | $27.95 | 1345 |
| 2025-09-24 | 32.86 | $27.96 | 100 |
| 2025-09-23 | 32.34 | $27.96 | 100 |
| 2025-09-22 | 31.79 | $27.96 | 100 |
| 2025-09-19 | 31.20 | $27.94 | 1173 |
| 2025-09-18 | 30.74 | $27.93 | 1200 |
| 2025-09-17 | 30.26 | $27.93 | 141 |
| 2025-09-16 | 29.97 | $27.93 | 428 |
| 2025-09-15 | 29.67 | $27.93 | 1000 |
| 2025-09-12 | 29.35 | $27.90 | 445 |
| 2025-09-11 | 29.24 | $27.91 | 1435 |
| 2025-09-10 | 29.13 | $27.89 | 774 |
| 2025-09-09 | 29.23 | $27.88 | 800 |
| 2025-09-08 | 29.34 | $27.88 | 400 |
| 2025-09-05 | 29.54 | $27.88 | 100 |
| 2025-09-04 | 29.61 | $27.87 | 571 |
| 2025-09-03 | 29.76 | $27.85 | 600 |
| 2025-09-02 | 30.06 | $27.82 | 742 |
| 2025-08-29 | 30.58 | $27.83 | 100 |
| 2025-08-28 | 30.55 | $27.85 | 100 |
| 2025-08-27 | 30.26 | $27.83 | 100 |
| 2025-08-26 | 30.08 | $27.83 | 100 |
| 2025-08-25 | 29.89 | $27.82 | 23800 |
| 2025-08-22 | 29.75 | $27.82 | 2 |
| 2025-08-21 | 29.13 | $27.75 | 100 |
| 2025-08-20 | 28.87 | $27.77 | 100 |
| 2025-08-19 | 28.34 | $27.76 | 271 |
| 2025-08-18 | 27.85 | $27.78 | 300 |
| 2025-08-15 | 27.20 | $27.77 | 17 |
| 2025-08-14 | 26.58 | $27.77 | 100 |
| 2025-08-13 | 25.92 | $27.75 | 100 |
| 2025-08-12 | 25.32 | $27.75 | 30 |
| 2025-08-11 | 24.69 | $27.70 | 10203 |
| 2025-08-08 | 24.25 | $27.69 | 10203 |
| 2025-08-07 | 23.85 | $27.64 | 10203 |
| 2025-08-06 | 23.46 | $27.65 | 937 |
| 2025-08-05 | 23.20 | $27.61 | 100 |
| 2025-08-04 | 23.12 | $27.63 | 146 |
| 2025-08-01 | 22.87 | $27.52 | 146 |
| 2025-07-31 | 23.19 | $27.61 | 146 |
| 2025-07-30 | 22.69 | $27.61 | 300 |
| 2025-07-29 | 22.28 | $27.63 | 3 |
| 2025-07-28 | 21.65 | $27.64 | 100 |
| 2025-07-25 | 20.89 | $27.63 | 100 |
| 2025-07-24 | 20.13 | $27.59 | 100 |
| 2025-07-23 | 19.51 | $27.58 | 2800 |
| 2025-07-22 | 18.86 | $27.55 | 12200 |
| 2025-07-21 | 18.35 | $27.54 | 107 |
| 2025-07-18 | 17.66 | $27.52 | 107 |
| 2025-07-17 | 16.96 | $27.52 | 12 |
| 2025-07-16 | 16.28 | $27.49 | 1006 |
| 2025-07-15 | 15.67 | $27.47 | 1006 |
| 2025-07-14 | 15.12 | $27.47 | 4749 |
| 2025-07-11 | 14.54 | $27.47 | 100 |
| 2025-07-10 | 14.08 | $27.47 | 1195 |
| 2025-07-09 | 13.59 | $27.46 | 1200 |
| 2025-07-08 | 13.12 | $27.42 | 876 |
| 2025-07-07 | 12.77 | $27.41 | 876 |
| 2025-07-03 | 12.44 | $27.45 | 900 |
| 2025-07-02 | 11.93 | $27.40 | 479 |
| 2025-07-01 | 11.56 | $27.36 | 500 |
| 2025-06-30 | 11.32 | $27.38 | 100 |
| 2025-06-27 | 10.91 | $27.35 | 133 |
| 2025-06-26 | 10.58 | $27.32 | 100 |
| 2025-06-25 | 10.33 | $27.27 | 10189 |
| 2025-06-24 | 10.24 | $27.26 | 10200 |
| 2025-06-23 | 10.16 | $27.18 | 1730 |
| 2025-06-20 | 10.35 | $27.08 | — |
| 2025-06-18 | 10.89 | $27.09 | 104 |
| 2025-06-17 | 11.43 | $27.09 | 200 |
| 2025-06-16 | 12.00 | $27.15 | 206 |
| 2025-06-13 | 12.39 | $27.05 | 100 |
| 2025-06-12 | 12.96 | $27.15 | 1006 |
| 2025-06-11 | 13.39 | $27.11 | 1006 |
| 2025-06-10 | 13.90 | $27.13 | 1027 |
| 2025-06-09 | 14.41 | $27.09 | 300 |
| 2025-06-06 | 15.06 | $27.09 | 400 |
| 2025-06-05 | 15.75 | $26.99 | 727 |
| 2025-06-04 | 16.52 | $27.02 | 320 |
| 2025-06-03 | 17.37 | $27.02 | 320 |
| 2025-06-02 | 18.27 | $26.96 | 100 |
| 2025-05-30 | 19.09 | $26.91 | 400 |
| 2025-05-29 | 19.83 | $26.92 | 243 |
| 2025-05-28 | 20.73 | $26.89 | 322 |
| 2025-05-27 | 21.60 | $26.93 | 322 |
| 2025-05-23 | 22.55 | $26.76 | 448 |
| 2025-05-22 | 23.11 | $26.81 | 448 |
| 2025-05-21 | 23.79 | $26.82 | 100 |
| 2025-05-20 | 24.47 | $26.93 | 408 |
| 2025-05-19 | 25.31 | $26.96 | 30250 |
| 2025-05-16 | 26.32 | $26.95 | 30300 |
| 2025-05-15 | 27.36 | $26.90 | 1511 |
| 2025-05-14 | 28.36 | $26.86 | 1016 |
| 2025-05-13 | 29.42 | $26.84 | 255400 |
| 2025-05-12 | 30.51 | $26.75 | 503 |
| 2025-05-09 | 31.47 | $26.45 | 200 |
| 2025-05-08 | 31.90 | $26.46 | 3000 |
| 2025-05-07 | 32.36 | $26.42 | 328 |
| 2025-05-06 | 32.63 | $26.39 | 3800 |
| 2025-05-05 | 32.96 | $26.45 | 4942 |
| 2025-05-02 | 33.33 | $26.51 | 1000 |
| 2025-05-01 | 33.78 | $26.40 | 652227 |
| 2025-04-30 | 34.07 | $26.33 | 1800 |
| 2025-04-29 | 34.23 | $26.27 | 1500 |
| 2025-04-28 | 34.51 | $26.24 | 4900 |
| 2025-04-25 | 34.69 | $26.21 | 5435 |
| 2025-04-24 | 34.85 | $26.13 | 14923 |
| 2025-04-23 | 34.89 | $25.96 | 3700 |
| 2025-04-22 | 34.89 | $25.80 | 3000 |
| 2025-04-21 | 34.44 | $25.60 | 3100 |
| 2025-04-17 | 33.61 | $25.82 | 900 |
| 2025-04-16 | 32.94 | $25.81 | 4634 |
| 2025-04-15 | 32.22 | $26.03 | 2300 |
| 2025-04-14 | 31.63 | $26.06 | 6037 |
| 2025-04-11 | 31.02 | $26.02 | 4100 |
| 2025-04-10 | 30.27 | $25.87 | 248501 |
| 2025-04-09 | 29.26 | $26.06 | 8900 |
| 2025-04-08 | 28.19 | $25.44 | 12800 |
| 2025-04-07 | 26.56 | $25.47 | 7500 |
| 2025-04-04 | 24.59 | $25.50 | 1.1M |
| 2025-04-03 | 23.66 | $25.97 | 14500 |
| 2025-04-02 | 23.09 | $26.38 | 731 |
| 2025-04-01 | 22.83 | $26.34 | 4305 |
| 2025-03-31 | 22.45 | $26.32 | 1400 |
| 2025-03-28 | 21.94 | $26.19 | 223 |
| 2025-03-27 | 21.72 | $26.72 | 400 |
| 2025-03-26 | 22.15 | $26.79 | 119 |
| 2025-03-25 | 22.71 | $27.07 | 3535 |
| 2025-03-24 | 23.59 | $27.05 | 4500 |
| 2025-03-21 | 24.45 | $26.61 | 210 |
| 2025-03-20 | 24.48 | $26.64 | 5400 |
| 2025-03-19 | 24.52 | $26.70 | 535 |
| 2025-03-18 | 24.67 | $26.50 | 100 |
| 2025-03-17 | 24.29 | $26.74 | 5400 |
| 2025-03-14 | 24.06 | $26.63 | 6416 |
| 2025-03-13 | 23.40 | $26.28 | 100 |
| 2025-03-12 | 21.83 | $26.57 | 354 |
| 2025-03-11 | 20.42 | $26.55 | 500 |
| 2025-03-10 | 18.88 | $26.70 | 100 |
| 2025-03-07 | 17.49 | $27.24 | 200 |
| 2025-03-06 | 16.66 | $27.13 | 102 |
| 2025-03-05 | 15.48 | $27.49 | 100 |
| 2025-03-04 | 14.76 | $27.26 | 400 |
| 2025-03-03 | 14.00 | $27.48 | 100 |
| 2025-02-28 | 13.62 | $27.84 | 200 |
| 2025-02-27 | 13.99 | $27.55 | 100 |
| 2025-02-26 | 13.45 | $27.85 | 100 |
| 2025-02-25 | 13.66 | $27.86 | 2300 |
| 2025-02-24 | 13.90 | $27.95 | 243 |
| 2025-02-21 | 14.42 | $28.04 | 413 |
| 2025-02-20 | 15.11 | $28.27 | 100 |
| 2025-02-19 | 15.01 | $28.30 | 100 |
| 2025-02-18 | 14.79 | $28.24 | 200 |
| 2025-02-14 | 14.67 | $28.23 | 940 |
| 2025-02-13 | 14.53 | $28.18 | 1000 |
| 2025-02-12 | 14.63 | $28.05 | 203 |
| 2025-02-11 | 14.96 | $28.09 | 100 |
| 2025-02-10 | 15.16 | $28.08 | 400 |
| 2025-02-07 | 15.41 | $27.98 | 100 |
| 2025-02-06 | 15.93 | $28.09 | 942 |
| 2025-02-05 | 16.30 | $28.03 | 807 |
| 2025-02-04 | 16.86 | $27.98 | 806 |
| 2025-02-03 | 17.19 | $27.87 | 233 |
| 2025-01-31 | 17.85 | $27.96 | 300 |
| 2025-01-30 | 17.78 | $28.01 | 16200 |
| 2025-01-29 | 17.84 | $27.96 | 200 |
| 2025-01-28 | 18.13 | $28.02 | 200 |
| 2025-01-27 | 18.20 | $27.88 | 109 |
| 2025-01-24 | 18.63 | $28.08 | 3000 |
| 2025-01-23 | 18.32 | $28.09 | 340 |
| 2025-01-22 | 18.04 | $28.02 | 300 |
| 2025-01-21 | 17.86 | $27.97 | 116 |
| 2025-01-17 | 17.84 | $27.83 | 100 |
| 2025-01-16 | 18.19 | $27.71 | 110 |
| 2025-01-15 | 18.81 | $27.72 | 10300 |
| 2025-01-14 | 19.52 | $27.41 | 500 |
| 2025-01-13 | 19.88 | $27.41 | 300 |
| 2025-01-10 | 20.18 | $27.40 | 432 |
| 2025-01-08 | 20.64 | $27.61 | 821 |
| 2025-01-07 | 21.63 | $27.59 | 2141 |
| 2025-01-06 | 22.76 | $27.73 | 600 |
| 2025-01-03 | 23.46 | $27.67 | 919 |
| 2025-01-02 | 24.55 | $27.48 | 3500 |
| 2024-12-31 | 25.29 | $27.50 | 12823 |
| 2024-12-30 | 26.26 | $27.59 | 300 |
| 2024-12-27 | 27.46 | $27.71 | 100 |
| 2024-12-26 | 28.39 | $27.84 | 100 |
| 2024-12-24 | 28.77 | $27.82 | 100 |
| 2024-12-23 | 29.23 | $27.70 | 2736 |
| 2024-12-20 | 30.13 | $27.61 | 800 |
| 2024-12-19 | 31.33 | $27.49 | 249 |
| 2024-12-18 | 32.87 | $27.51 | 100 |
| 2024-12-17 | 34.57 | $27.83 | 330 |
| 2024-12-16 | 34.69 | $27.85 | 100 |
| 2024-12-13 | 34.68 | $27.82 | 328 |
| 2024-12-12 | 34.77 | $27.81 | 1213 |
| 2024-12-11 | 34.86 | $27.86 | 500 |
| 2024-12-10 | 34.77 | $27.77 | 2111 |
| 2024-12-09 | 34.80 | $27.80 | — |
| 2024-12-06 | 34.64 | $27.86 | 100 |
| 2024-12-05 | 34.09 | $27.83 | 1400 |
| 2024-12-04 | 33.52 | $27.84 | 200 |
| 2024-12-03 | 32.98 | $27.79 | 100 |
| 2024-12-02 | 32.53 | $27.78 | 13110 |
| 2024-11-29 | 32.09 | $27.76 | 1400 |
| 2024-11-27 | 31.62 | $27.69 | 100 |
| 2024-11-26 | 31.33 | $27.72 | 223 |
| 2024-11-25 | 31.02 | $27.65 | 1742 |
| 2024-11-22 | 30.81 | $27.61 | 1400 |
| 2024-11-21 | 30.73 | $27.56 | 807 |
| 2024-11-20 | 30.76 | $27.48 | 343 |
| 2024-11-19 | 30.98 | $27.48 | 218 |
| 2024-11-18 | 31.00 | $27.44 | 100 |
| 2024-11-15 | 31.14 | $27.40 | 212 |
| 2024-11-14 | 31.38 | $27.54 | 249 |
| 2024-11-13 | 30.85 | $27.60 | 800 |
| 2024-11-12 | 30.10 | $27.59 | 1228 |
| 2024-11-11 | 29.30 | $27.59 | 100 |
| 2024-11-08 | 28.38 | $27.60 | 7323 |
| 2024-11-07 | 27.37 | $27.55 | 200 |
| 2024-11-06 | 26.36 | $27.47 | 700 |
| 2024-11-05 | 25.45 | $27.16 | 2041 |
| 2024-11-04 | 25.06 | $27.04 | 2049 |
| 2024-11-01 | 24.64 | $27.09 | 2100 |
| 2024-10-31 | 24.59 | $27.06 | 200 |
| 2024-10-30 | 24.86 | $27.27 | 1336 |
| 2024-10-29 | 24.25 | $27.30 | 2600 |
| 2024-10-28 | 23.50 | $27.29 | 1831 |
| 2024-10-25 | 23.56 | $27.27 | 1038 |
| 2024-10-24 | 23.68 | $27.25 | 100 |
| 2024-10-23 | 23.90 | $27.21 | 806 |
| 2024-10-22 | 24.14 | $27.33 | 1849 |
| 2024-10-21 | 23.94 | $27.30 | 100 |
| 2024-10-18 | 23.80 | $27.33 | 100 |
| 2024-10-17 | 23.53 | $27.29 | 248 |
| 2024-10-16 | 23.33 | $27.28 | 100 |
| 2024-10-15 | 23.15 | $27.22 | 1146 |
| 2024-10-14 | 22.97 | $27.31 | 207 |
| 2024-10-11 | 22.41 | $27.23 | 100 |
| 2024-10-10 | 21.99 | $27.16 | 100 |
| 2024-10-09 | 21.70 | $27.18 | 2300 |
| 2024-10-08 | 21.40 | $27.11 | 400 |
| 2024-10-07 | 21.22 | $27.00 | 5705 |
| 2024-10-04 | 21.10 | $27.09 | 1240 |
| 2024-10-03 | 20.66 | $27.00 | 12400 |
| 2024-10-02 | 20.76 | $27.03 | 3137 |
| 2024-10-01 | 20.82 | $27.02 | 20800 |
| 2024-09-30 | 20.89 | $27.12 | 1603 |
| 2024-09-27 | 20.74 | $27.07 | 1100 |
| 2024-09-26 | 20.66 | $27.05 | 400 |
| 2024-09-25 | 20.62 | $26.99 | 13200 |
| 2024-09-24 | 20.63 | $27.01 | 2000 |
| 2024-09-23 | 20.67 | $26.95 | 1426 |
| 2024-09-20 | 20.81 | $26.89 | 1118 |
| 2024-09-19 | 20.99 | $26.91 | 1739 |
| 2024-09-18 | 21.23 | $26.60 | 3900 |
| 2024-09-17 | 21.83 | $26.64 | 4900 |
| 2024-09-16 | 22.45 | $26.64 | 406 |
| 2024-09-13 | 23.25 | $26.60 | 133 |
| 2024-09-12 | 24.15 | $26.47 | 700 |
| 2024-09-11 | 25.34 | $26.31 | 1147 |
| 2024-09-10 | 26.46 | $26.08 | 300 |
| 2024-09-09 | 27.60 | $25.96 | 600 |
| 2024-09-06 | 29.01 | $25.73 | 118 |
| 2024-09-05 | 30.12 | $26.07 | 500 |
| 2024-09-04 | 31.47 | $26.19 | 13000 |
| 2024-09-03 | 32.73 | $26.19 | 309 |
| 2024-08-30 | 33.93 | $26.60 | 1800 |
| 2024-08-29 | 34.54 | $26.41 | 1400 |
| 2024-08-28 | 35.21 | $26.42 | 77700 |
| 2024-08-27 | 36.18 | $26.50 | 800 |
| 2024-08-26 | 36.76 | $26.45 | 200 |
| 2024-08-23 | 37.48 | $26.51 | 100 |
| 2024-08-22 | 38.08 | $26.28 | 405 |
| 2024-08-21 | 38.77 | $26.44 | 8400 |
| 2024-08-20 | 39.18 | $26.39 | 200 |
| 2024-08-19 | 39.68 | $26.40 | 8000 |
| 2024-08-16 | 40.20 | $26.23 | 100 |
| 2024-08-15 | 40.97 | $26.17 | 500 |
| 2024-08-14 | 41.81 | $25.89 | 1600 |
| 2024-08-13 | 43.13 | $25.79 | 182402 |
| 2024-08-12 | 44.67 | $25.47 | 300 |
| 2024-08-09 | 46.80 | $25.48 | 200 |
| 2024-08-08 | 49.03 | $25.40 | 441 |
| 2024-08-07 | 51.47 | $25.06 | 1500 |
| 2024-08-06 | 54.09 | $25.21 | 1737 |
| 2024-08-05 | 56.59 | $25.15 | 1100 |
| 2024-08-02 | 59.53 | $25.52 | 3200 |
| 2024-08-01 | 62.10 | $25.79 | 2.1M |
| 2024-07-31 | 64.17 | $26.05 | 5600 |
| 2024-07-30 | 65.71 | $25.79 | 12104 |
| 2024-07-29 | 67.81 | $25.86 | 4600 |
| 2024-07-26 | 69.52 | $25.83 | 7100 |
| 2024-07-25 | 71.32 | $25.67 | 4700 |
| 2024-07-24 | 73.24 | $25.74 | 7600 |
| 2024-07-23 | 75.04 | $26.13 | 5100 |
| 2024-07-22 | 75.75 | $26.19 | 6738 |
| 2024-07-19 | 76.51 | $25.99 | 3202 |
| 2024-07-18 | 77.42 | $26.09 | 7070 |
| 2024-07-17 | 77.97 | $26.20 | 4925 |
| 2024-07-16 | 78.18 | $26.38 | 4526 |
| 2024-07-15 | 78.01 | $26.29 | 5464 |
| 2024-07-12 | 77.84 | $26.25 | 5635 |
| 2024-07-11 | 77.67 | $26.23 | 7481 |
| 2024-07-10 | 77.53 | $26.29 | 6327 |
| 2024-07-09 | 77.25 | $26.18 | 5947 |
| 2024-07-08 | 76.97 | $26.18 | 9311 |
| 2024-07-05 | 76.70 | $26.14 | 7570 |
| 2024-07-03 | 76.42 | $26.05 | 5956 |
| 2024-07-02 | 76.15 | $25.97 | 4236 |
| 2024-07-01 | 75.88 | $25.87 | 5671 |
| 2024-06-28 | 75.63 | $25.84 | 4121 |
| 2024-06-27 | 75.25 | $25.86 | 6169 |
| 2024-06-26 | 74.89 | $25.87 | 6262 |
| 2024-06-25 | 74.52 | $25.82 | 5798 |
| 2024-06-24 | 74.13 | $25.77 | 1569 |
| 2024-06-21 | 73.67 | $25.81 | 7545 |
| 2024-06-20 | 73.15 | $25.82 | 9855 |
| 2024-06-18 | 72.61 | $25.86 | 3438 |
| 2024-06-17 | 71.97 | $25.82 | 9567 |
| 2024-06-14 | 71.30 | $25.70 | 7198 |
| 2024-06-13 | 70.63 | $25.69 | 5067 |
| 2024-06-12 | 69.91 | $25.66 | 14367 |
| 2024-06-11 | 69.17 | $25.49 | 8512 |
| 2024-06-10 | 68.41 | $25.44 | 9184 |
| 2024-06-07 | 67.62 | $25.41 | 4579 |
| 2024-06-06 | 66.78 | $25.42 | 185369 |
| 2024-06-05 | 65.91 | $25.42 | 5567 |
| 2024-06-04 | 65.00 | $25.24 | 13597 |
| 2024-06-03 | 64.06 | $25.16 | 5101 |
| 2024-05-31 | 63.08 | $25.16 | 10368 |
| 2024-05-30 | 62.05 | $25.06 | 7183 |
| 2024-05-29 | 60.84 | $25.17 | 16995 |
| 2024-05-28 | 59.46 | $25.30 | 10647 |
| 2024-05-24 | 57.95 | $25.28 | 14590 |
| 2024-05-23 | 56.36 | $25.13 | 9103 |
| 2024-05-22 | 54.69 | $25.22 | 5690 |
| 2024-05-21 | 52.83 | $25.29 | 21566 |
| 2024-05-20 | 50.84 | $25.24 | 9142 |
| 2024-05-17 | 48.75 | $25.21 | 7508 |
| 2024-05-16 | 46.55 | $25.20 | 24381 |
| 2024-05-15 | 44.24 | $25.21 | 10350 |
| 2024-05-14 | 41.81 | $25.03 | 9038 |
| 2024-05-13 | 39.25 | $24.95 | 26203 |
| 2024-05-10 | 36.55 | $24.99 | 20563 |
| 2024-05-09 | 33.71 | $24.92 | 8465 |
| 2024-05-08 | 30.72 | $24.83 | 10946 |
| 2024-05-07 | 27.57 | $24.84 | 12023 |
| 2024-05-06 | 24.25 | $24.79 | 6001 |
| 2024-05-03 | 20.77 | $24.66 | 12421 |
| 2024-05-02 | 17.09 | $24.45 | 16353 |
| 2024-05-01 | 13.23 | $24.36 | 88314 |
| 2024-04-30 | 9.17 | $24.42 | 12540 |
| 2024-04-29 | 4.85 | $24.60 | 25051 |
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