Is Neuberger Berman Small-Mid Cap ETF (NBSM) a Buy, Sell, or Hold?
Enter your email address below for free access to our Neuberger Berman Small-Mid Cap ETF (NBSM) research center and poll results.
AMEX : NBSM
Neuberger Berman Small-Mid Cap ETF — Technical Indicators
$28.19 USD
-$0.01 (-0.04%)
- Volume
- 7.09K
- Average Volume
- 90.96K
- Market Capitalization
- $224.05M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $28.84
- Year Low
- $24.31
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
28.24
2026-07-21
Close Price
$28.19
Vol: 7091
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
22.63
Average
25.64
Maximum
28.24
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 28.24 | $28.19 | 7091 |
| 2026-07-20 | 28.20 | $28.20 | 5903 |
| 2026-07-17 | 28.17 | $28.41 | 4140 |
| 2026-07-16 | 28.10 | $28.70 | 7500 |
| 2026-07-15 | 28.04 | $28.19 | 11500 |
| 2026-07-14 | 28.00 | $28.11 | 4900 |
| 2026-07-13 | 27.96 | $28.25 | 25300 |
| 2026-07-10 | 27.90 | $28.19 | 6521 |
| 2026-07-09 | 27.82 | $28.15 | 50305 |
| 2026-07-08 | 27.75 | $27.89 | 20716 |
| 2026-07-07 | 27.69 | $28.25 | 11917 |
| 2026-07-06 | 27.60 | $28.43 | 22834 |
| 2026-07-02 | 27.52 | $28.41 | 12903 |
| 2026-07-01 | 27.43 | $28.48 | 43400 |
| 2026-06-30 | 27.34 | $28.71 | 16000 |
| 2026-06-29 | 27.23 | $28.29 | 128425 |
| 2026-06-26 | 27.15 | $28.50 | 15800 |
| 2026-06-25 | 27.06 | $28.33 | 26300 |
| 2026-06-24 | 26.99 | $27.76 | 7031 |
| 2026-06-23 | 26.95 | $27.36 | 20546 |
| 2026-06-22 | 26.91 | $27.48 | 207917 |
| 2026-06-18 | 26.86 | $27.60 | 615940 |
| 2026-06-17 | 26.80 | $26.99 | 582043 |
| 2026-06-16 | 26.75 | $27.35 | 579621 |
| 2026-06-15 | 26.69 | $27.41 | 549700 |
| 2026-06-12 | 26.62 | $27.31 | 557700 |
| 2026-06-11 | 26.57 | $27.05 | 543236 |
| 2026-06-10 | 26.54 | $26.60 | 546100 |
| 2026-06-09 | 26.53 | $26.89 | 15400 |
| 2026-06-08 | 26.52 | $26.57 | 182232 |
| 2026-06-05 | 26.53 | $26.51 | 16502 |
| 2026-06-04 | 26.54 | $26.76 | 19541 |
| 2026-06-03 | 26.55 | $26.65 | 50400 |
| 2026-06-02 | 26.56 | $26.70 | 7600 |
| 2026-06-01 | 26.55 | $26.56 | 20034 |
| 2026-05-29 | 26.56 | $26.68 | 180000 |
| 2026-05-28 | 26.58 | $26.73 | 3421 |
| 2026-05-27 | 26.57 | $26.76 | 11400 |
| 2026-05-26 | 26.57 | $26.97 | 15100 |
| 2026-05-22 | 26.58 | $26.60 | 14200 |
| 2026-05-21 | 26.59 | $26.44 | 41803 |
| 2026-05-20 | 26.62 | $26.45 | 4600 |
| 2026-05-19 | 26.65 | $25.96 | 8013 |
| 2026-05-18 | 26.70 | $26.23 | 10702 |
| 2026-05-15 | 26.74 | $25.98 | 15800 |
| 2026-05-14 | 26.78 | $26.38 | 22000 |
| 2026-05-13 | 26.79 | $26.31 | 10000 |
| 2026-05-12 | 26.80 | $26.41 | 25442 |
| 2026-05-11 | 26.81 | $26.70 | 7239 |
| 2026-05-08 | 26.81 | $26.80 | 25241 |
| 2026-05-07 | 26.79 | $26.76 | 54642 |
| 2026-05-06 | 26.77 | $26.91 | 19800 |
| 2026-05-05 | 26.74 | $26.86 | 14100 |
| 2026-05-04 | 26.68 | $26.54 | 12700 |
| 2026-05-01 | 26.63 | $26.73 | 6800 |
| 2026-04-30 | 26.56 | $26.98 | 8434 |
| 2026-04-29 | 26.48 | $26.56 | 14342 |
| 2026-04-28 | 26.41 | $26.79 | 20200 |
| 2026-04-27 | 26.30 | $27.11 | 8944 |
| 2026-04-24 | 26.18 | $26.99 | 6100 |
| 2026-04-23 | 26.09 | $27.01 | 13631 |
| 2026-04-22 | 26.01 | $26.94 | 5026 |
| 2026-04-21 | 25.92 | $26.92 | 13233 |
| 2026-04-20 | 25.83 | $27.02 | 30800 |
| 2026-04-17 | 25.71 | $26.92 | 25700 |
| 2026-04-16 | 25.62 | $26.51 | 10700 |
| 2026-04-15 | 25.56 | $26.56 | 18011 |
| 2026-04-14 | 25.51 | $26.66 | 6642 |
| 2026-04-13 | 25.44 | $26.59 | 13800 |
| 2026-04-10 | 25.37 | $26.34 | 8500 |
| 2026-04-09 | 25.31 | $26.50 | 15031 |
| 2026-04-08 | 25.27 | $26.34 | 13700 |
| 2026-04-07 | 25.24 | $25.59 | 53320 |
| 2026-04-06 | 25.26 | $25.48 | 35700 |
| 2026-04-02 | 25.28 | $25.37 | 8800 |
| 2026-04-01 | 25.34 | $25.39 | 30524 |
| 2026-03-31 | 25.41 | $25.20 | 41409 |
| 2026-03-30 | 25.49 | $24.59 | 12815 |
| 2026-03-27 | 25.61 | $24.69 | 6816 |
| 2026-03-26 | 25.72 | $25.11 | 7813 |
| 2026-03-25 | 25.82 | $25.38 | 10606 |
| 2026-03-24 | 25.90 | $25.26 | 13101 |
| 2026-03-23 | 25.98 | $25.08 | 12600 |
| 2026-03-20 | 26.07 | $24.67 | 8933 |
| 2026-03-19 | 26.19 | $25.11 | 9908 |
| 2026-03-18 | 26.29 | $25.23 | 11100 |
| 2026-03-17 | 26.38 | $25.52 | 21000 |
| 2026-03-16 | 26.46 | $25.31 | 15845 |
| 2026-03-13 | 26.55 | $25.21 | 5700 |
| 2026-03-12 | 26.64 | $25.20 | 39414 |
| 2026-03-11 | 26.75 | $25.65 | 16806 |
| 2026-03-10 | 26.84 | $25.80 | 31402 |
| 2026-03-09 | 26.90 | $26.03 | 20900 |
| 2026-03-06 | 26.97 | $25.89 | 40240 |
| 2026-03-05 | 27.00 | $26.50 | 26400 |
| 2026-03-04 | 27.02 | $26.81 | 9900 |
| 2026-03-03 | 26.99 | $26.72 | 9823 |
| 2026-03-02 | 26.97 | $26.99 | 14238 |
| 2026-02-27 | 26.94 | $26.92 | 30600 |
| 2026-02-26 | 26.92 | $27.09 | 9900 |
| 2026-02-25 | 26.88 | $27.00 | 17500 |
| 2026-02-24 | 26.86 | $26.94 | 18300 |
| 2026-02-23 | 26.85 | $26.71 | 17139 |
| 2026-02-20 | 26.84 | $27.21 | 99021 |
| 2026-02-19 | 26.84 | $27.16 | 306818 |
| 2026-02-18 | 26.83 | $27.01 | 9740 |
| 2026-02-17 | 26.80 | $27.02 | 30400 |
| 2026-02-13 | 26.79 | $27.16 | 27100 |
| 2026-02-12 | 26.78 | $27.03 | 16519 |
| 2026-02-11 | 26.75 | $27.36 | 20000 |
| 2026-02-10 | 26.71 | $27.35 | 38800 |
| 2026-02-09 | 26.66 | $27.16 | 19800 |
| 2026-02-06 | 26.63 | $27.27 | 8200 |
| 2026-02-05 | 26.57 | $26.61 | 42800 |
| 2026-02-04 | 26.54 | $26.79 | 20200 |
| 2026-02-03 | 26.50 | $26.28 | 65225 |
| 2026-02-02 | 26.48 | $26.40 | 10627 |
| 2026-01-30 | 26.43 | $26.34 | 22100 |
| 2026-01-29 | 26.38 | $26.45 | 22700 |
| 2026-01-28 | 26.33 | $26.43 | 52500 |
| 2026-01-27 | 26.29 | $26.53 | 8201 |
| 2026-01-26 | 26.25 | $26.70 | 19802 |
| 2026-01-23 | 26.20 | $26.63 | 24620 |
| 2026-01-22 | 26.15 | $27.02 | 42100 |
| 2026-01-21 | 26.08 | $27.00 | 38712 |
| 2026-01-20 | 26.00 | $26.44 | 33700 |
| 2026-01-16 | 25.96 | $26.82 | 31913 |
| 2026-01-15 | 25.90 | $26.91 | 71000 |
| 2026-01-14 | 25.84 | $26.55 | 14200 |
| 2026-01-13 | 25.80 | $26.45 | 8100 |
| 2026-01-12 | 25.77 | $26.47 | 10700 |
| 2026-01-09 | 25.75 | $26.42 | 14800 |
| 2026-01-08 | 25.72 | $26.19 | 10900 |
| 2026-01-07 | 25.68 | $25.94 | 10302 |
| 2026-01-06 | 25.66 | $26.08 | 17836 |
| 2026-01-05 | 25.64 | $25.87 | 38400 |
| 2026-01-02 | 25.64 | $25.38 | 12047 |
| 2025-12-31 | 25.66 | $25.24 | 39200 |
| 2025-12-30 | 25.68 | $25.53 | 66000 |
| 2025-12-29 | 25.68 | $25.61 | 13400 |
| 2025-12-26 | 25.68 | $25.68 | 28226 |
| 2025-12-24 | 25.68 | $25.72 | 25317 |
| 2025-12-23 | 25.67 | $25.66 | 35906 |
| 2025-12-22 | 25.65 | $25.65 | 16000 |
| 2025-12-19 | 25.62 | $25.48 | 5900 |
| 2025-12-18 | 25.56 | $25.61 | 36730 |
| 2025-12-17 | 25.50 | $25.56 | 119719 |
| 2025-12-16 | 25.46 | $25.62 | 10244 |
| 2025-12-15 | 25.40 | $25.82 | 10622 |
| 2025-12-12 | 25.35 | $25.85 | 47200 |
| 2025-12-11 | 25.31 | $26.09 | 164423 |
| 2025-12-10 | 25.28 | $25.86 | 127744 |
| 2025-12-09 | 25.25 | $25.40 | 51900 |
| 2025-12-08 | 25.24 | $25.51 | 16545 |
| 2025-12-05 | 25.22 | $25.75 | 41346 |
| 2025-12-04 | 25.17 | $25.80 | 8902 |
| 2025-12-03 | 25.13 | $25.77 | 7100 |
| 2025-12-02 | 25.08 | $25.53 | 19743 |
| 2025-12-01 | 25.06 | $25.59 | 12800 |
| 2025-11-28 | 25.04 | $25.67 | 8000 |
| 2025-11-26 | 25.00 | $25.66 | 15800 |
| 2025-11-25 | 24.98 | $25.59 | 16000 |
| 2025-11-24 | 24.97 | $25.12 | 63900 |
| 2025-11-21 | 25.00 | $25.04 | 15046 |
| 2025-11-20 | 25.03 | $24.31 | 11735 |
| 2025-11-19 | 25.09 | $24.55 | 20923 |
| 2025-11-18 | 25.13 | $24.57 | 177800 |
| 2025-11-17 | 25.19 | $24.50 | 13700 |
| 2025-11-14 | 25.24 | $24.92 | 20217 |
| 2025-11-13 | 25.25 | $25.02 | 6616 |
| 2025-11-12 | 25.26 | $25.38 | 8446 |
| 2025-11-11 | 25.26 | $25.34 | 7900 |
| 2025-11-10 | 25.25 | $25.20 | 30534 |
| 2025-11-07 | 25.24 | $25.06 | 24100 |
| 2025-11-06 | 25.22 | $24.84 | 16500 |
| 2025-11-05 | 25.24 | $24.91 | 65104 |
| 2025-11-04 | 25.27 | $24.86 | 10505 |
| 2025-11-03 | 25.29 | $25.06 | 9417 |
| 2025-10-31 | 25.31 | $25.13 | 10300 |
| 2025-10-30 | 25.34 | $24.99 | 21500 |
| 2025-10-29 | 25.37 | $25.16 | 28603 |
| 2025-10-28 | 25.37 | $25.45 | 12500 |
| 2025-10-27 | 25.37 | $25.65 | 7108 |
| 2025-10-24 | 25.35 | $25.64 | 14412 |
| 2025-10-23 | 25.33 | $25.66 | 15700 |
| 2025-10-22 | 25.31 | $25.34 | 10600 |
| 2025-10-21 | 25.30 | $25.63 | 15215 |
| 2025-10-20 | 25.30 | $25.50 | 16712 |
| 2025-10-17 | 25.30 | $25.27 | 18400 |
| 2025-10-16 | 25.31 | $25.11 | 12200 |
| 2025-10-15 | 25.35 | $25.32 | 10900 |
| 2025-10-14 | 25.37 | $25.29 | 15900 |
| 2025-10-13 | 25.38 | $25.01 | 8100 |
| 2025-10-10 | 25.41 | $24.65 | 38300 |
| 2025-10-09 | 25.47 | $25.16 | 6308 |
| 2025-10-08 | 25.51 | $25.44 | 7849 |
| 2025-10-07 | 25.52 | $25.28 | 5839 |
| 2025-10-06 | 25.54 | $25.60 | 11128 |
| 2025-10-03 | 25.57 | $25.66 | 17741 |
| 2025-10-02 | 25.58 | $25.50 | 16811 |
| 2025-10-01 | 25.60 | $25.33 | 8500 |
| 2025-09-30 | 25.61 | $25.33 | 10100 |
| 2025-09-29 | 25.63 | $25.22 | 14535 |
| 2025-09-26 | 25.67 | $25.38 | 28400 |
| 2025-09-25 | 25.71 | $25.15 | 22800 |
| 2025-09-24 | 25.76 | $25.21 | 37500 |
| 2025-09-23 | 25.81 | $25.53 | 36200 |
| 2025-09-22 | 25.84 | $25.50 | 9600 |
| 2025-09-19 | 25.88 | $25.62 | 16200 |
| 2025-09-18 | 25.88 | $25.88 | 5909 |
| 2025-09-17 | 25.86 | $25.57 | 36722 |
| 2025-09-16 | 25.87 | $25.62 | 13900 |
| 2025-09-15 | 25.88 | $25.66 | 40500 |
| 2025-09-12 | 25.87 | $25.71 | 27040 |
| 2025-09-11 | 25.87 | $26.08 | 80634 |
| 2025-09-10 | 25.87 | $25.59 | 10500 |
| 2025-09-09 | 25.88 | $25.70 | 37300 |
| 2025-09-08 | 25.85 | $26.06 | 155319 |
| 2025-09-05 | 25.81 | $26.03 | 11500 |
| 2025-09-04 | 25.77 | $25.90 | 18311 |
| 2025-09-03 | 25.75 | $25.53 | 14900 |
| 2025-09-02 | 25.75 | $25.72 | 12435 |
| 2025-08-29 | 25.74 | $25.98 | 16200 |
| 2025-08-28 | 25.70 | $26.14 | 16600 |
| 2025-08-27 | 25.66 | $26.24 | 12233 |
| 2025-08-26 | 25.63 | $26.11 | 15145 |
| 2025-08-25 | 25.62 | $26.13 | 8100 |
| 2025-08-22 | 25.61 | $26.29 | 36924 |
| 2025-08-21 | 25.58 | $25.57 | 8800 |
| 2025-08-20 | 25.59 | $25.60 | 5141 |
| 2025-08-19 | 25.60 | $25.83 | 11400 |
| 2025-08-18 | 25.59 | $25.64 | 16828 |
| 2025-08-15 | 25.57 | $25.57 | 14300 |
| 2025-08-14 | 25.57 | $25.77 | 28301 |
| 2025-08-13 | 25.55 | $26.09 | 32633 |
| 2025-08-12 | 25.51 | $25.72 | 8200 |
| 2025-08-11 | 25.47 | $25.13 | 20937 |
| 2025-08-08 | 25.49 | $25.27 | 15900 |
| 2025-08-07 | 25.50 | $25.24 | 11246 |
| 2025-08-06 | 25.53 | $25.40 | 9400 |
| 2025-08-05 | 25.54 | $25.58 | 25400 |
| 2025-08-04 | 25.54 | $25.45 | 8900 |
| 2025-08-01 | 25.53 | $25.13 | 9714 |
| 2025-07-31 | 25.56 | $25.41 | 3430 |
| 2025-07-30 | 25.57 | $25.74 | 8045 |
| 2025-07-29 | 25.55 | $25.89 | 5700 |
| 2025-07-28 | 25.51 | $25.79 | 7800 |
| 2025-07-25 | 25.48 | $25.84 | 24245 |
| 2025-07-24 | 25.45 | $25.73 | 10339 |
| 2025-07-23 | 25.41 | $25.74 | 14743 |
| 2025-07-22 | 25.38 | $25.59 | 19731 |
| 2025-07-21 | 25.35 | $25.31 | 17836 |
| 2025-07-18 | 25.31 | $25.50 | 412400 |
| 2025-07-17 | 25.26 | $25.44 | 6644 |
| 2025-07-16 | 25.21 | $25.21 | 13000 |
| 2025-07-15 | 25.19 | $25.03 | 6412 |
| 2025-07-14 | 25.16 | $25.50 | 12803 |
| 2025-07-11 | 25.12 | $25.52 | 11000 |
| 2025-07-10 | 25.09 | $25.72 | 16400 |
| 2025-07-09 | 25.06 | $25.60 | 23800 |
| 2025-07-08 | 25.02 | $25.60 | 20600 |
| 2025-07-07 | 24.97 | $25.40 | 65427 |
| 2025-07-03 | 24.93 | $25.66 | 12137 |
| 2025-07-02 | 24.87 | $25.57 | 9444 |
| 2025-07-01 | 24.82 | $25.38 | 53300 |
| 2025-06-30 | 24.76 | $25.04 | 12008 |
| 2025-06-27 | 24.73 | $25.18 | 9944 |
| 2025-06-26 | 24.69 | $25.19 | 12544 |
| 2025-06-25 | 24.64 | $24.95 | 12736 |
| 2025-06-24 | 24.62 | $25.19 | 18200 |
| 2025-06-23 | 24.56 | $24.97 | 18227 |
| 2025-06-20 | 24.52 | $24.56 | 12000 |
| 2025-06-18 | 24.50 | $24.50 | 18408 |
| 2025-06-17 | 24.52 | $24.51 | 10827 |
| 2025-06-16 | 24.55 | $24.64 | 15200 |
| 2025-06-13 | 24.57 | $24.46 | 16200 |
| 2025-06-12 | 24.60 | $24.85 | 13300 |
| 2025-06-11 | 24.59 | $24.86 | 50000 |
| 2025-06-10 | 24.61 | $25.05 | 24703 |
| 2025-06-09 | 24.60 | $24.79 | 13200 |
| 2025-06-06 | 24.58 | $24.71 | 18042 |
| 2025-06-05 | 24.55 | $24.48 | 22806 |
| 2025-06-04 | 24.52 | $24.53 | 23900 |
| 2025-06-03 | 24.48 | $24.59 | 19300 |
| 2025-06-02 | 24.44 | $24.18 | 8221 |
| 2025-05-30 | 24.43 | $24.34 | 10036 |
| 2025-05-29 | 24.38 | $24.38 | 30100 |
| 2025-05-28 | 24.33 | $24.25 | 58623 |
| 2025-05-27 | 24.28 | $24.53 | 45829 |
| 2025-05-23 | 24.20 | $24.08 | 45200 |
| 2025-05-22 | 24.15 | $24.16 | 40000 |
| 2025-05-21 | 24.10 | $24.14 | 27545 |
| 2025-05-20 | 24.03 | $24.85 | 63541 |
| 2025-05-19 | 23.92 | $25.03 | 37502 |
| 2025-05-16 | 23.77 | $25.13 | 25200 |
| 2025-05-15 | 23.64 | $24.97 | 17235 |
| 2025-05-14 | 23.51 | $24.84 | 12800 |
| 2025-05-13 | 23.41 | $25.07 | 26543 |
| 2025-05-12 | 23.30 | $25.03 | 18500 |
| 2025-05-09 | 23.17 | $24.21 | 11104 |
| 2025-05-08 | 23.08 | $24.20 | 9315 |
| 2025-05-07 | 23.02 | $23.81 | 54542 |
| 2025-05-06 | 22.88 | $23.75 | 54300 |
| 2025-05-05 | 22.78 | $23.90 | 37702 |
| 2025-05-02 | 22.68 | $23.88 | 16200 |
| 2025-05-01 | 22.63 | $23.37 | 405548 |
| 2025-04-30 | 22.68 | $23.32 | 24043 |
| 2025-04-29 | 22.72 | $23.23 | 14200 |
| 2025-04-28 | 22.76 | $23.07 | 10900 |
| 2025-04-25 | 22.80 | $22.99 | 29516 |
| 2025-04-24 | 22.88 | $23.15 | 10408 |
| 2025-04-23 | 22.94 | $22.85 | 24427 |
| 2025-04-22 | 23.03 | $22.60 | 23600 |
| 2025-04-21 | 23.13 | $22.09 | 31001 |
| 2025-04-17 | 23.23 | $22.55 | 47300 |
| 2025-04-16 | 23.31 | $22.37 | 18200 |
| 2025-04-15 | 23.42 | $22.68 | 26312 |
| 2025-04-14 | 23.49 | $22.86 | 75400 |
| 2025-04-11 | 23.57 | $22.56 | 2.2M |
| 2025-04-10 | 23.64 | $22.31 | 48100 |
| 2025-04-09 | 23.70 | $23.06 | 57600 |
| 2025-04-08 | 23.74 | $21.10 | 40533 |
| 2025-04-07 | 23.88 | $21.60 | 151738 |
| 2025-04-04 | 24.01 | $21.88 | 42100 |
| 2025-04-03 | 24.15 | $23.04 | 16000 |
| 2025-04-02 | 24.22 | $24.36 | 47543 |
| 2025-04-01 | 24.24 | $24.12 | 23915 |
| 2025-03-31 | 24.25 | $23.94 | 28343 |
| 2025-03-28 | 24.29 | $23.96 | 10624 |
| 2025-03-27 | 24.34 | $24.43 | 72028 |
| 2025-03-26 | 24.37 | $24.49 | 36110 |
| 2025-03-25 | 24.40 | $24.58 | 13300 |
| 2025-03-24 | 24.43 | $24.62 | 42723 |
| 2025-03-21 | 24.45 | $24.01 | 19620 |
| 2025-03-20 | 24.51 | $24.21 | 36826 |
| 2025-03-19 | 24.58 | $24.49 | 28418 |
| 2025-03-18 | 24.65 | $24.21 | 20200 |
| 2025-03-17 | 24.73 | $24.38 | 500400 |
| 2025-03-14 | 24.80 | $24.09 | 41600 |
| 2025-03-13 | 24.87 | $23.50 | 35035 |
| 2025-03-12 | 24.96 | $23.84 | 34420 |
| 2025-03-11 | 25.03 | $23.91 | 11712 |
| 2025-03-10 | 25.12 | $24.21 | 22000 |
| 2025-03-07 | 25.18 | $24.62 | 11825 |
| 2025-03-06 | 25.24 | $24.39 | 35700 |
| 2025-03-05 | 25.31 | $24.73 | 34700 |
| 2025-03-04 | 25.36 | $24.46 | 82341 |
| 2025-03-03 | 25.41 | $24.58 | 28700 |
| 2025-02-28 | 25.47 | $25.09 | 72500 |
| 2025-02-27 | 25.51 | $24.95 | 8800 |
| 2025-02-26 | 25.54 | $25.13 | 8100 |
| 2025-02-25 | 25.57 | $25.13 | 32100 |
| 2025-02-24 | 25.61 | $25.06 | 18047 |
| 2025-02-21 | 25.65 | $25.17 | 9000 |
| 2025-02-20 | 25.70 | $25.62 | 45600 |
| 2025-02-19 | 25.72 | $25.83 | 10700 |
| 2025-02-18 | 25.75 | $25.98 | 27016 |
| 2025-02-14 | 25.74 | $25.64 | 26219 |
| 2025-02-13 | 25.75 | $25.59 | 24900 |
| 2025-02-12 | 25.75 | $25.26 | 19400 |
| 2025-02-11 | 25.75 | $25.32 | 12115 |
| 2025-02-10 | 25.74 | $25.55 | 171700 |
| 2025-02-07 | 25.70 | $25.47 | 29241 |
| 2025-02-06 | 25.68 | $25.78 | 25000 |
| 2025-02-05 | 25.65 | $25.89 | 20106 |
| 2025-02-04 | 25.62 | $25.68 | 40809 |
| 2025-02-03 | 25.60 | $25.47 | 14643 |
| 2025-01-31 | 25.59 | $25.80 | 9700 |
| 2025-01-30 | 25.57 | $25.88 | 19500 |
| 2025-01-29 | 25.54 | $25.55 | 9923 |
| 2025-01-28 | 25.54 | $25.79 | 20905 |
| 2025-01-27 | 25.54 | $25.93 | 10200 |
| 2025-01-24 | 25.52 | $25.81 | 38500 |
| 2025-01-23 | 25.50 | $26.06 | 17000 |
| 2025-01-22 | 25.47 | $26.18 | 16215 |
| 2025-01-21 | 25.43 | $26.31 | 10814 |
| 2025-01-17 | 25.39 | $25.89 | 10328 |
| 2025-01-16 | 25.42 | $25.78 | 12022 |
| 2025-01-15 | 25.47 | $25.56 | 57500 |
| 2025-01-14 | 25.53 | $25.33 | 18300 |
| 2025-01-13 | 25.62 | $25.00 | 13400 |
| 2025-01-10 | 25.73 | $24.76 | 23044 |
| 2025-01-08 | 25.85 | $25.13 | 19000 |
| 2025-01-07 | 25.95 | $25.12 | 9422 |
| 2025-01-06 | 26.07 | $25.28 | 9300 |
| 2025-01-03 | 26.18 | $25.41 | 14120 |
| 2025-01-02 | 26.30 | $25.24 | 14900 |
| 2024-12-31 | 26.44 | $25.35 | 15600 |
| 2024-12-30 | 26.56 | $25.33 | 17748 |
| 2024-12-27 | 26.70 | $25.51 | 34816 |
| 2024-12-26 | 26.82 | $25.74 | 11002 |
| 2024-12-24 | 26.94 | $25.64 | 17322 |
| 2024-12-23 | 27.07 | $25.46 | 22800 |
| 2024-12-20 | 27.18 | $25.47 | 16821 |
| 2024-12-19 | 27.28 | $25.26 | 13231 |
| 2024-12-18 | 27.36 | $25.52 | 26000 |
| 2024-12-17 | 27.42 | $26.45 | 8900 |
| 2024-12-16 | 27.44 | $26.79 | 22025 |
| 2024-12-13 | 27.43 | $26.88 | 10700 |
| 2024-12-12 | 27.44 | $27.08 | 22700 |
| 2024-12-11 | 27.46 | $27.21 | 10900 |
| 2024-12-10 | 27.48 | $27.04 | 30500 |
| 2024-12-09 | 27.51 | $27.24 | 3503 |
| 2024-12-06 | 27.53 | $27.48 | 29300 |
| 2024-12-05 | 27.53 | $27.52 | 5818 |
| 2024-12-04 | 27.52 | $27.86 | 3600 |
| 2024-12-03 | 27.44 | $27.91 | 8000 |
| 2024-12-02 | 27.35 | $27.90 | 7634 |
| 2024-11-29 | 27.25 | $28.04 | 5500 |
| 2024-11-27 | 27.14 | $27.93 | 5009 |
| 2024-11-26 | 27.05 | $28.03 | 18700 |
| 2024-11-25 | 26.97 | $28.26 | 31009 |
| 2024-11-22 | 26.87 | $27.75 | 22848 |
| 2024-11-21 | 26.79 | $27.37 | 10708 |
| 2024-11-20 | 26.74 | $26.89 | 3500 |
| 2024-11-19 | 26.71 | $26.76 | 3200 |
| 2024-11-18 | 26.69 | $26.78 | 5230 |
| 2024-11-15 | 26.67 | $26.72 | 59735 |
| 2024-11-14 | 26.67 | $27.08 | 6417 |
| 2024-11-13 | 26.66 | $27.45 | 14242 |
| 2024-11-12 | 26.63 | $27.54 | 5200 |
| 2024-11-11 | 26.59 | $27.74 | 28548 |
| 2024-11-08 | 26.55 | $27.55 | 8615 |
| 2024-11-07 | 26.51 | $27.54 | 1905 |
| 2024-11-06 | 26.45 | $27.27 | 2005 |
| 2024-11-05 | 26.41 | $26.33 | 1236 |
| 2024-11-04 | 26.41 | $25.99 | 3133 |
| 2024-11-01 | 26.43 | $25.95 | 2900 |
| 2024-10-31 | 26.45 | $25.83 | 4100 |
| 2024-10-30 | 26.48 | $26.16 | 3800 |
| 2024-10-29 | 26.49 | $26.35 | 1200 |
| 2024-10-28 | 26.50 | $26.40 | 2300 |
| 2024-10-25 | 26.51 | $26.19 | 6800 |
| 2024-10-24 | 26.53 | $26.29 | 2240 |
| 2024-10-23 | 26.53 | $26.26 | 1800 |
| 2024-10-22 | 26.53 | $26.32 | 4469 |
| 2024-10-21 | 26.54 | $26.51 | 400 |
| 2024-10-18 | 26.53 | $26.74 | 5500 |
| 2024-10-17 | 26.51 | $26.83 | 5600 |
| 2024-10-16 | 26.49 | $26.84 | 2549 |
| 2024-10-15 | 26.45 | $26.71 | 214800 |
| 2024-10-14 | 26.41 | $26.94 | 38846 |
| 2024-10-11 | 26.35 | $26.73 | 1000 |
| 2024-10-10 | 26.29 | $26.32 | 806 |
| 2024-10-09 | 26.24 | $26.54 | 1931 |
| 2024-10-08 | 26.16 | $26.39 | 1400 |
| 2024-10-07 | 26.09 | $26.28 | 1948 |
| 2024-10-04 | 26.02 | $26.42 | 10300 |
| 2024-10-03 | 25.94 | $26.32 | 813 |
| 2024-10-02 | 25.88 | $26.46 | 400 |
| 2024-10-01 | 25.83 | $26.42 | 333 |
| 2024-09-30 | 25.78 | $26.62 | 4100 |
| 2024-09-27 | 25.76 | $26.57 | 900 |
| 2024-09-26 | 25.73 | $26.45 | 912 |
| 2024-09-25 | 25.70 | $26.19 | 2012 |
| 2024-09-24 | 25.69 | $26.46 | 4600 |
| 2024-09-23 | 25.67 | $26.41 | 1219 |
| 2024-09-20 | 25.66 | $26.23 | 1902 |
| 2024-09-19 | 25.64 | $26.51 | 900 |
| 2024-09-18 | 25.61 | $25.95 | 2000 |
| 2024-09-17 | 25.59 | $25.95 | 10536 |
| 2024-09-16 | 25.58 | $25.83 | 56807 |
| 2024-09-13 | 25.57 | $25.55 | 28639 |
| 2024-09-12 | 25.57 | $25.20 | 400 |
| 2024-09-11 | 25.57 | $25.07 | 2200 |
| 2024-09-10 | 25.59 | $24.95 | 2101 |
| 2024-09-09 | 25.58 | $24.91 | 2235 |
| 2024-09-06 | 25.60 | $24.83 | 22741 |
| 2024-09-05 | 25.61 | $25.09 | 8700 |
| 2024-09-04 | 25.60 | $25.37 | 4900 |
| 2024-09-03 | 25.58 | $25.42 | 11300 |
| 2024-08-30 | 25.55 | $26.20 | 3900 |
| 2024-08-29 | 25.51 | $26.04 | 2534 |
| 2024-08-28 | 25.50 | $25.91 | 31500 |
| 2024-08-27 | 25.53 | $25.98 | 6800 |
| 2024-08-26 | 25.54 | $26.07 | 15000 |
| 2024-08-23 | 25.55 | $26.18 | 5200 |
| 2024-08-22 | 25.56 | $25.73 | 9822 |
| 2024-08-21 | 25.56 | $25.89 | 45400 |
| 2024-08-20 | 25.54 | $25.57 | 412609 |
| 2024-08-19 | 25.57 | $25.76 | 22000 |
| 2024-08-16 | 25.59 | $25.62 | 2600 |
| 2024-08-15 | 25.59 | $25.63 | 50900 |
| 2024-08-14 | 25.60 | $25.26 | 9900 |
| 2024-08-13 | 25.65 | $25.29 | 10700 |
| 2024-08-12 | 25.72 | $24.94 | 2034 |
| 2024-08-09 | 25.77 | $25.12 | 9100 |
| 2024-08-08 | 25.81 | $25.20 | 1620 |
| 2024-08-07 | 25.82 | $24.75 | 5306 |
| 2024-08-06 | 25.83 | $25.05 | 4119 |
| 2024-08-05 | 25.81 | $24.78 | 3944 |
| 2024-08-02 | 25.82 | $25.37 | 12547 |
| 2024-08-01 | 25.79 | $25.85 | 6008 |
| 2024-07-31 | 25.75 | $26.49 | 6200 |
| 2024-07-30 | 25.67 | $26.30 | 6500 |
| 2024-07-29 | 25.58 | $26.22 | 3347 |
| 2024-07-26 | 25.51 | $26.28 | 5800 |
| 2024-07-25 | 25.44 | $25.78 | 2000 |
| 2024-07-24 | 25.38 | $25.57 | 13111 |
| 2024-07-23 | 25.34 | $26.10 | 4549 |
| 2024-07-22 | 25.29 | $26.12 | 2244 |
| 2024-07-19 | 25.23 | $25.70 | 9504 |
| 2024-07-18 | 25.19 | $25.92 | 4700 |
| 2024-07-17 | 25.14 | $26.26 | 6325 |
| 2024-07-16 | 25.08 | $26.67 | 7100 |
| 2024-07-15 | 24.98 | $25.92 | 7424 |
| 2024-07-12 | 24.94 | $25.77 | 25300 |
| 2024-07-11 | 24.91 | $25.49 | 12500 |
| 2024-07-10 | 24.87 | $24.98 | 3800 |
| 2024-07-09 | 24.87 | $24.70 | 2641 |
| 2024-07-08 | 24.86 | $24.91 | 4241 |
| 2024-07-05 | 24.86 | $24.86 | 2734 |
| 2024-07-03 | 24.86 | $24.93 | 900 |
| 2024-07-02 | 24.85 | $24.82 | 300 |
| 2024-07-01 | 24.85 | $24.61 | 8900 |
| 2024-06-28 | 24.88 | $24.87 | 6700 |
| 2024-06-27 | 24.90 | $24.80 | 6800 |
| 2024-06-26 | 24.91 | $24.68 | 11300 |
| 2024-06-25 | 24.95 | $24.72 | 1400 |
| 2024-06-24 | 24.99 | $25.04 | 1936 |
| 2024-06-21 | 25.01 | $24.96 | 7500 |
| 2024-06-20 | 25.06 | $24.84 | 5644 |
| 2024-06-18 | 25.11 | $25.01 | 8100 |
| 2024-06-17 | 25.17 | $24.95 | 936 |
| 2024-06-14 | 25.23 | $24.71 | 2100 |
| 2024-06-13 | 25.29 | $25.11 | 6100 |
| 2024-06-12 | 25.35 | $25.25 | 10100 |
| 2024-06-11 | 25.39 | $24.74 | 9233 |
| 2024-06-10 | 25.44 | $24.81 | 2600 |
| 2024-06-07 | 25.50 | $24.67 | 18730 |
| 2024-06-06 | 25.55 | $24.79 | 9800 |
| 2024-06-05 | 25.59 | $24.95 | 2743 |
| 2024-06-04 | 25.63 | $24.60 | 4337 |
| 2024-06-03 | 25.68 | $24.87 | 300 |
| 2024-05-31 | 25.70 | $25.30 | 27300 |
| 2024-05-30 | 25.68 | $25.19 | 4922 |
| 2024-05-29 | 25.65 | $25.03 | 11900 |
| 2024-05-28 | 25.62 | $25.39 | 4521 |
| 2024-05-24 | 25.59 | $25.64 | 4500 |
| 2024-05-23 | 25.55 | $25.46 | 24400 |
| 2024-05-22 | 25.51 | $25.85 | 5542 |
| 2024-05-21 | 25.45 | $25.96 | 13700 |
| 2024-05-20 | 25.38 | $26.20 | 6315 |
| 2024-05-17 | 25.28 | $26.08 | 43100 |
| 2024-05-16 | 25.17 | $25.97 | 4000 |
| 2024-05-15 | 25.07 | $26.20 | 6526 |
| 2024-05-14 | 24.96 | $26.04 | 2700 |
| 2024-05-13 | 24.87 | $25.80 | 3400 |
| 2024-05-10 | 24.79 | $25.92 | 13815 |
| 2024-05-09 | 24.72 | $25.85 | 5212 |
| 2024-05-08 | 24.67 | $25.59 | 400 |
| 2024-05-07 | 24.64 | $25.71 | 900 |
| 2024-05-06 | 24.62 | $25.59 | 60400 |
| 2024-05-03 | 24.60 | $25.25 | 3820 |
| 2024-05-02 | 24.60 | $24.86 | 7100 |
| 2024-05-01 | 24.61 | $24.52 | 900 |
| 2024-04-30 | 24.64 | $24.45 | 3235 |
| 2024-04-29 | 24.68 | $24.86 | 626 |
| 2024-04-26 | 24.71 | $24.76 | 41701 |
| 2024-04-25 | 24.76 | $24.64 | 1221 |
| 2024-04-24 | 24.80 | $24.73 | 3400 |
| 2024-04-23 | 24.83 | $24.56 | 2802 |
| 2024-04-22 | 24.87 | $24.16 | 500 |
| 2024-04-19 | 24.93 | $23.94 | 34100 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
28.09
2026-07-21
Close Price
$28.19
Vol: 7091
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
22.93
Average
25.65
Maximum
28.09
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 28.09 | $28.19 | 7091 |
| 2026-07-20 | 28.08 | $28.20 | 5903 |
| 2026-07-17 | 28.07 | $28.41 | 4140 |
| 2026-07-16 | 28.03 | $28.70 | 7500 |
| 2026-07-15 | 27.96 | $28.19 | 11500 |
| 2026-07-14 | 27.94 | $28.11 | 4900 |
| 2026-07-13 | 27.92 | $28.25 | 25300 |
| 2026-07-10 | 27.89 | $28.19 | 6521 |
| 2026-07-09 | 27.86 | $28.15 | 50305 |
| 2026-07-08 | 27.83 | $27.89 | 20716 |
| 2026-07-07 | 27.82 | $28.25 | 11917 |
| 2026-07-06 | 27.77 | $28.43 | 22834 |
| 2026-07-02 | 27.71 | $28.41 | 12903 |
| 2026-07-01 | 27.63 | $28.48 | 43400 |
| 2026-06-30 | 27.54 | $28.71 | 16000 |
| 2026-06-29 | 27.42 | $28.29 | 128425 |
| 2026-06-26 | 27.33 | $28.50 | 15800 |
| 2026-06-25 | 27.20 | $28.33 | 26300 |
| 2026-06-24 | 27.09 | $27.76 | 7031 |
| 2026-06-23 | 27.01 | $27.36 | 20546 |
| 2026-06-22 | 26.98 | $27.48 | 207917 |
| 2026-06-18 | 26.93 | $27.60 | 615940 |
| 2026-06-17 | 26.85 | $26.99 | 582043 |
| 2026-06-16 | 26.84 | $27.35 | 579621 |
| 2026-06-15 | 26.79 | $27.41 | 549700 |
| 2026-06-12 | 26.72 | $27.31 | 557700 |
| 2026-06-11 | 26.66 | $27.05 | 543236 |
| 2026-06-10 | 26.62 | $26.60 | 546100 |
| 2026-06-09 | 26.62 | $26.89 | 15400 |
| 2026-06-08 | 26.59 | $26.57 | 182232 |
| 2026-06-05 | 26.59 | $26.51 | 16502 |
| 2026-06-04 | 26.60 | $26.76 | 19541 |
| 2026-06-03 | 26.58 | $26.65 | 50400 |
| 2026-06-02 | 26.58 | $26.70 | 7600 |
| 2026-06-01 | 26.57 | $26.56 | 20034 |
| 2026-05-29 | 26.57 | $26.68 | 180000 |
| 2026-05-28 | 26.55 | $26.73 | 3421 |
| 2026-05-27 | 26.53 | $26.76 | 11400 |
| 2026-05-26 | 26.51 | $26.97 | 15100 |
| 2026-05-22 | 26.46 | $26.60 | 14200 |
| 2026-05-21 | 26.45 | $26.44 | 41803 |
| 2026-05-20 | 26.45 | $26.45 | 4600 |
| 2026-05-19 | 26.45 | $25.96 | 8013 |
| 2026-05-18 | 26.50 | $26.23 | 10702 |
| 2026-05-15 | 26.53 | $25.98 | 15800 |
| 2026-05-14 | 26.59 | $26.38 | 22000 |
| 2026-05-13 | 26.61 | $26.31 | 10000 |
| 2026-05-12 | 26.64 | $26.41 | 25442 |
| 2026-05-11 | 26.66 | $26.70 | 7239 |
| 2026-05-08 | 26.66 | $26.80 | 25241 |
| 2026-05-07 | 26.65 | $26.76 | 54642 |
| 2026-05-06 | 26.63 | $26.91 | 19800 |
| 2026-05-05 | 26.61 | $26.86 | 14100 |
| 2026-05-04 | 26.58 | $26.54 | 12700 |
| 2026-05-01 | 26.58 | $26.73 | 6800 |
| 2026-04-30 | 26.57 | $26.98 | 8434 |
| 2026-04-29 | 26.52 | $26.56 | 14342 |
| 2026-04-28 | 26.52 | $26.79 | 20200 |
| 2026-04-27 | 26.49 | $27.11 | 8944 |
| 2026-04-24 | 26.43 | $26.99 | 6100 |
| 2026-04-23 | 26.37 | $27.01 | 13631 |
| 2026-04-22 | 26.30 | $26.94 | 5026 |
| 2026-04-21 | 26.23 | $26.92 | 13233 |
| 2026-04-20 | 26.16 | $27.02 | 30800 |
| 2026-04-17 | 26.07 | $26.92 | 25700 |
| 2026-04-16 | 25.98 | $26.51 | 10700 |
| 2026-04-15 | 25.92 | $26.56 | 18011 |
| 2026-04-14 | 25.86 | $26.66 | 6642 |
| 2026-04-13 | 25.77 | $26.59 | 13800 |
| 2026-04-10 | 25.68 | $26.34 | 8500 |
| 2026-04-09 | 25.62 | $26.50 | 15031 |
| 2026-04-08 | 25.52 | $26.34 | 13700 |
| 2026-04-07 | 25.44 | $25.59 | 53320 |
| 2026-04-06 | 25.42 | $25.48 | 35700 |
| 2026-04-02 | 25.41 | $25.37 | 8800 |
| 2026-04-01 | 25.42 | $25.39 | 30524 |
| 2026-03-31 | 25.42 | $25.20 | 41409 |
| 2026-03-30 | 25.45 | $24.59 | 12815 |
| 2026-03-27 | 25.54 | $24.69 | 6816 |
| 2026-03-26 | 25.62 | $25.11 | 7813 |
| 2026-03-25 | 25.68 | $25.38 | 10606 |
| 2026-03-24 | 25.71 | $25.26 | 13101 |
| 2026-03-23 | 25.76 | $25.08 | 12600 |
| 2026-03-20 | 25.83 | $24.67 | 8933 |
| 2026-03-19 | 25.95 | $25.11 | 9908 |
| 2026-03-18 | 26.04 | $25.23 | 11100 |
| 2026-03-17 | 26.12 | $25.52 | 21000 |
| 2026-03-16 | 26.19 | $25.31 | 15845 |
| 2026-03-13 | 26.28 | $25.21 | 5700 |
| 2026-03-12 | 26.39 | $25.20 | 39414 |
| 2026-03-11 | 26.52 | $25.65 | 16806 |
| 2026-03-10 | 26.61 | $25.80 | 31402 |
| 2026-03-09 | 26.69 | $26.03 | 20900 |
| 2026-03-06 | 26.76 | $25.89 | 40240 |
| 2026-03-05 | 26.86 | $26.50 | 26400 |
| 2026-03-04 | 26.89 | $26.81 | 9900 |
| 2026-03-03 | 26.90 | $26.72 | 9823 |
| 2026-03-02 | 26.92 | $26.99 | 14238 |
| 2026-02-27 | 26.91 | $26.92 | 30600 |
| 2026-02-26 | 26.91 | $27.09 | 9900 |
| 2026-02-25 | 26.89 | $27.00 | 17500 |
| 2026-02-24 | 26.88 | $26.94 | 18300 |
| 2026-02-23 | 26.88 | $26.71 | 17139 |
| 2026-02-20 | 26.89 | $27.21 | 99021 |
| 2026-02-19 | 26.86 | $27.16 | 306818 |
| 2026-02-18 | 26.83 | $27.01 | 9740 |
| 2026-02-17 | 26.81 | $27.02 | 30400 |
| 2026-02-13 | 26.79 | $27.16 | 27100 |
| 2026-02-12 | 26.75 | $27.03 | 16519 |
| 2026-02-11 | 26.72 | $27.36 | 20000 |
| 2026-02-10 | 26.65 | $27.35 | 38800 |
| 2026-02-09 | 26.58 | $27.16 | 19800 |
| 2026-02-06 | 26.52 | $27.27 | 8200 |
| 2026-02-05 | 26.44 | $26.61 | 42800 |
| 2026-02-04 | 26.42 | $26.79 | 20200 |
| 2026-02-03 | 26.38 | $26.28 | 65225 |
| 2026-02-02 | 26.39 | $26.40 | 10627 |
| 2026-01-30 | 26.39 | $26.34 | 22100 |
| 2026-01-29 | 26.40 | $26.45 | 22700 |
| 2026-01-28 | 26.39 | $26.43 | 52500 |
| 2026-01-27 | 26.39 | $26.53 | 8201 |
| 2026-01-26 | 26.37 | $26.70 | 19802 |
| 2026-01-23 | 26.34 | $26.63 | 24620 |
| 2026-01-22 | 26.31 | $27.02 | 42100 |
| 2026-01-21 | 26.23 | $27.00 | 38712 |
| 2026-01-20 | 26.15 | $26.44 | 33700 |
| 2026-01-16 | 26.12 | $26.82 | 31913 |
| 2026-01-15 | 26.05 | $26.91 | 71000 |
| 2026-01-14 | 25.96 | $26.55 | 14200 |
| 2026-01-13 | 25.90 | $26.45 | 8100 |
| 2026-01-12 | 25.84 | $26.47 | 10700 |
| 2026-01-09 | 25.77 | $26.42 | 14800 |
| 2026-01-08 | 25.70 | $26.19 | 10900 |
| 2026-01-07 | 25.65 | $25.94 | 10302 |
| 2026-01-06 | 25.62 | $26.08 | 17836 |
| 2026-01-05 | 25.57 | $25.87 | 38400 |
| 2026-01-02 | 25.54 | $25.38 | 12047 |
| 2025-12-31 | 25.56 | $25.24 | 39200 |
| 2025-12-30 | 25.59 | $25.53 | 66000 |
| 2025-12-29 | 25.60 | $25.61 | 13400 |
| 2025-12-26 | 25.60 | $25.68 | 28226 |
| 2025-12-24 | 25.59 | $25.72 | 25317 |
| 2025-12-23 | 25.57 | $25.66 | 35906 |
| 2025-12-22 | 25.56 | $25.65 | 16000 |
| 2025-12-19 | 25.55 | $25.48 | 5900 |
| 2025-12-18 | 25.56 | $25.61 | 36730 |
| 2025-12-17 | 25.56 | $25.56 | 119719 |
| 2025-12-16 | 25.56 | $25.62 | 10244 |
| 2025-12-15 | 25.55 | $25.82 | 10622 |
| 2025-12-12 | 25.52 | $25.85 | 47200 |
| 2025-12-11 | 25.49 | $26.09 | 164423 |
| 2025-12-10 | 25.42 | $25.86 | 127744 |
| 2025-12-09 | 25.38 | $25.40 | 51900 |
| 2025-12-08 | 25.38 | $25.51 | 16545 |
| 2025-12-05 | 25.36 | $25.75 | 41346 |
| 2025-12-04 | 25.32 | $25.80 | 8902 |
| 2025-12-03 | 25.27 | $25.77 | 7100 |
| 2025-12-02 | 25.22 | $25.53 | 19743 |
| 2025-12-01 | 25.19 | $25.59 | 12800 |
| 2025-11-28 | 25.14 | $25.67 | 8000 |
| 2025-11-26 | 25.09 | $25.66 | 15800 |
| 2025-11-25 | 25.03 | $25.59 | 16000 |
| 2025-11-24 | 24.97 | $25.12 | 63900 |
| 2025-11-21 | 24.95 | $25.04 | 15046 |
| 2025-11-20 | 24.94 | $24.31 | 11735 |
| 2025-11-19 | 25.01 | $24.55 | 20923 |
| 2025-11-18 | 25.06 | $24.57 | 177800 |
| 2025-11-17 | 25.11 | $24.50 | 13700 |
| 2025-11-14 | 25.18 | $24.92 | 20217 |
| 2025-11-13 | 25.20 | $25.02 | 6616 |
| 2025-11-12 | 25.22 | $25.38 | 8446 |
| 2025-11-11 | 25.21 | $25.34 | 7900 |
| 2025-11-10 | 25.19 | $25.20 | 30534 |
| 2025-11-07 | 25.19 | $25.06 | 24100 |
| 2025-11-06 | 25.20 | $24.84 | 16500 |
| 2025-11-05 | 25.24 | $24.91 | 65104 |
| 2025-11-04 | 25.28 | $24.86 | 10505 |
| 2025-11-03 | 25.32 | $25.06 | 9417 |
| 2025-10-31 | 25.35 | $25.13 | 10300 |
| 2025-10-30 | 25.37 | $24.99 | 21500 |
| 2025-10-29 | 25.41 | $25.16 | 28603 |
| 2025-10-28 | 25.44 | $25.45 | 12500 |
| 2025-10-27 | 25.44 | $25.65 | 7108 |
| 2025-10-24 | 25.42 | $25.64 | 14412 |
| 2025-10-23 | 25.39 | $25.66 | 15700 |
| 2025-10-22 | 25.36 | $25.34 | 10600 |
| 2025-10-21 | 25.37 | $25.63 | 15215 |
| 2025-10-20 | 25.34 | $25.50 | 16712 |
| 2025-10-17 | 25.32 | $25.27 | 18400 |
| 2025-10-16 | 25.33 | $25.11 | 12200 |
| 2025-10-15 | 25.35 | $25.32 | 10900 |
| 2025-10-14 | 25.35 | $25.29 | 15900 |
| 2025-10-13 | 25.36 | $25.01 | 8100 |
| 2025-10-10 | 25.39 | $24.65 | 38300 |
| 2025-10-09 | 25.47 | $25.16 | 6308 |
| 2025-10-08 | 25.51 | $25.44 | 7849 |
| 2025-10-07 | 25.51 | $25.28 | 5839 |
| 2025-10-06 | 25.54 | $25.60 | 11128 |
| 2025-10-03 | 25.53 | $25.66 | 17741 |
| 2025-10-02 | 25.52 | $25.50 | 16811 |
| 2025-10-01 | 25.52 | $25.33 | 8500 |
| 2025-09-30 | 25.54 | $25.33 | 10100 |
| 2025-09-29 | 25.56 | $25.22 | 14535 |
| 2025-09-26 | 25.60 | $25.38 | 28400 |
| 2025-09-25 | 25.62 | $25.15 | 22800 |
| 2025-09-24 | 25.67 | $25.21 | 37500 |
| 2025-09-23 | 25.72 | $25.53 | 36200 |
| 2025-09-22 | 25.74 | $25.50 | 9600 |
| 2025-09-19 | 25.76 | $25.62 | 16200 |
| 2025-09-18 | 25.78 | $25.88 | 5909 |
| 2025-09-17 | 25.77 | $25.57 | 36722 |
| 2025-09-16 | 25.79 | $25.62 | 13900 |
| 2025-09-15 | 25.81 | $25.66 | 40500 |
| 2025-09-12 | 25.82 | $25.71 | 27040 |
| 2025-09-11 | 25.83 | $26.08 | 80634 |
| 2025-09-10 | 25.81 | $25.59 | 10500 |
| 2025-09-09 | 25.83 | $25.70 | 37300 |
| 2025-09-08 | 25.84 | $26.06 | 155319 |
| 2025-09-05 | 25.82 | $26.03 | 11500 |
| 2025-09-04 | 25.80 | $25.90 | 18311 |
| 2025-09-03 | 25.79 | $25.53 | 14900 |
| 2025-09-02 | 25.82 | $25.72 | 12435 |
| 2025-08-29 | 25.83 | $25.98 | 16200 |
| 2025-08-28 | 25.81 | $26.14 | 16600 |
| 2025-08-27 | 25.77 | $26.24 | 12233 |
| 2025-08-26 | 25.73 | $26.11 | 15145 |
| 2025-08-25 | 25.69 | $26.13 | 8100 |
| 2025-08-22 | 25.64 | $26.29 | 36924 |
| 2025-08-21 | 25.57 | $25.57 | 8800 |
| 2025-08-20 | 25.57 | $25.60 | 5141 |
| 2025-08-19 | 25.57 | $25.83 | 11400 |
| 2025-08-18 | 25.54 | $25.64 | 16828 |
| 2025-08-15 | 25.53 | $25.57 | 14300 |
| 2025-08-14 | 25.52 | $25.77 | 28301 |
| 2025-08-13 | 25.50 | $26.09 | 32633 |
| 2025-08-12 | 25.44 | $25.72 | 8200 |
| 2025-08-11 | 25.41 | $25.13 | 20937 |
| 2025-08-08 | 25.44 | $25.27 | 15900 |
| 2025-08-07 | 25.45 | $25.24 | 11246 |
| 2025-08-06 | 25.48 | $25.40 | 9400 |
| 2025-08-05 | 25.48 | $25.58 | 25400 |
| 2025-08-04 | 25.47 | $25.45 | 8900 |
| 2025-08-01 | 25.48 | $25.13 | 9714 |
| 2025-07-31 | 25.51 | $25.41 | 3430 |
| 2025-07-30 | 25.52 | $25.74 | 8045 |
| 2025-07-29 | 25.50 | $25.89 | 5700 |
| 2025-07-28 | 25.46 | $25.79 | 7800 |
| 2025-07-25 | 25.42 | $25.84 | 24245 |
| 2025-07-24 | 25.38 | $25.73 | 10339 |
| 2025-07-23 | 25.34 | $25.74 | 14743 |
| 2025-07-22 | 25.30 | $25.59 | 19731 |
| 2025-07-21 | 25.27 | $25.31 | 17836 |
| 2025-07-18 | 25.27 | $25.50 | 412400 |
| 2025-07-17 | 25.24 | $25.44 | 6644 |
| 2025-07-16 | 25.22 | $25.21 | 13000 |
| 2025-07-15 | 25.22 | $25.03 | 6412 |
| 2025-07-14 | 25.24 | $25.50 | 12803 |
| 2025-07-11 | 25.22 | $25.52 | 11000 |
| 2025-07-10 | 25.18 | $25.72 | 16400 |
| 2025-07-09 | 25.13 | $25.60 | 23800 |
| 2025-07-08 | 25.08 | $25.60 | 20600 |
| 2025-07-07 | 25.02 | $25.40 | 65427 |
| 2025-07-03 | 24.98 | $25.66 | 12137 |
| 2025-07-02 | 24.91 | $25.57 | 9444 |
| 2025-07-01 | 24.84 | $25.38 | 53300 |
| 2025-06-30 | 24.79 | $25.04 | 12008 |
| 2025-06-27 | 24.76 | $25.18 | 9944 |
| 2025-06-26 | 24.71 | $25.19 | 12544 |
| 2025-06-25 | 24.66 | $24.95 | 12736 |
| 2025-06-24 | 24.63 | $25.19 | 18200 |
| 2025-06-23 | 24.58 | $24.97 | 18227 |
| 2025-06-20 | 24.53 | $24.56 | 12000 |
| 2025-06-18 | 24.53 | $24.50 | 18408 |
| 2025-06-17 | 24.54 | $24.51 | 10827 |
| 2025-06-16 | 24.54 | $24.64 | 15200 |
| 2025-06-13 | 24.53 | $24.46 | 16200 |
| 2025-06-12 | 24.53 | $24.85 | 13300 |
| 2025-06-11 | 24.50 | $24.86 | 50000 |
| 2025-06-10 | 24.46 | $25.05 | 24703 |
| 2025-06-09 | 24.40 | $24.79 | 13200 |
| 2025-06-06 | 24.36 | $24.71 | 18042 |
| 2025-06-05 | 24.32 | $24.48 | 22806 |
| 2025-06-04 | 24.31 | $24.53 | 23900 |
| 2025-06-03 | 24.28 | $24.59 | 19300 |
| 2025-06-02 | 24.25 | $24.18 | 8221 |
| 2025-05-30 | 24.26 | $24.34 | 10036 |
| 2025-05-29 | 24.25 | $24.38 | 30100 |
| 2025-05-28 | 24.24 | $24.25 | 58623 |
| 2025-05-27 | 24.24 | $24.53 | 45829 |
| 2025-05-23 | 24.21 | $24.08 | 45200 |
| 2025-05-22 | 24.22 | $24.16 | 40000 |
| 2025-05-21 | 24.22 | $24.14 | 27545 |
| 2025-05-20 | 24.23 | $24.85 | 63541 |
| 2025-05-19 | 24.17 | $25.03 | 37502 |
| 2025-05-16 | 24.08 | $25.13 | 25200 |
| 2025-05-15 | 23.97 | $24.97 | 17235 |
| 2025-05-14 | 23.86 | $24.84 | 12800 |
| 2025-05-13 | 23.76 | $25.07 | 26543 |
| 2025-05-12 | 23.62 | $25.03 | 18500 |
| 2025-05-09 | 23.47 | $24.21 | 11104 |
| 2025-05-08 | 23.40 | $24.20 | 9315 |
| 2025-05-07 | 23.31 | $23.81 | 54542 |
| 2025-05-06 | 23.26 | $23.75 | 54300 |
| 2025-05-05 | 23.21 | $23.90 | 37702 |
| 2025-05-02 | 23.13 | $23.88 | 16200 |
| 2025-05-01 | 23.05 | $23.37 | 405548 |
| 2025-04-30 | 23.02 | $23.32 | 24043 |
| 2025-04-29 | 22.99 | $23.23 | 14200 |
| 2025-04-28 | 22.96 | $23.07 | 10900 |
| 2025-04-25 | 22.95 | $22.99 | 29516 |
| 2025-04-24 | 22.95 | $23.15 | 10408 |
| 2025-04-23 | 22.93 | $22.85 | 24427 |
| 2025-04-22 | 22.94 | $22.60 | 23600 |
| 2025-04-21 | 22.97 | $22.09 | 31001 |
| 2025-04-17 | 23.06 | $22.55 | 47300 |
| 2025-04-16 | 23.12 | $22.37 | 18200 |
| 2025-04-15 | 23.20 | $22.68 | 26312 |
| 2025-04-14 | 23.25 | $22.86 | 75400 |
| 2025-04-11 | 23.29 | $22.56 | 2.2M |
| 2025-04-10 | 23.37 | $22.31 | 48100 |
| 2025-04-09 | 23.48 | $23.06 | 57600 |
| 2025-04-08 | 23.53 | $21.10 | 40533 |
| 2025-04-07 | 23.78 | $21.60 | 151738 |
| 2025-04-04 | 24.01 | $21.88 | 42100 |
| 2025-04-03 | 24.24 | $23.04 | 16000 |
| 2025-04-02 | 24.36 | $24.36 | 47543 |
| 2025-04-01 | 24.36 | $24.12 | 23915 |
| 2025-03-31 | 24.39 | $23.94 | 28343 |
| 2025-03-28 | 24.43 | $23.96 | 10624 |
| 2025-03-27 | 24.48 | $24.43 | 72028 |
| 2025-03-26 | 24.49 | $24.49 | 36110 |
| 2025-03-25 | 24.49 | $24.58 | 13300 |
| 2025-03-24 | 24.48 | $24.62 | 42723 |
| 2025-03-21 | 24.47 | $24.01 | 19620 |
| 2025-03-20 | 24.51 | $24.21 | 36826 |
| 2025-03-19 | 24.55 | $24.49 | 28418 |
| 2025-03-18 | 24.55 | $24.21 | 20200 |
| 2025-03-17 | 24.59 | $24.38 | 500400 |
| 2025-03-14 | 24.61 | $24.09 | 41600 |
| 2025-03-13 | 24.67 | $23.50 | 35035 |
| 2025-03-12 | 24.79 | $23.84 | 34420 |
| 2025-03-11 | 24.89 | $23.91 | 11712 |
| 2025-03-10 | 24.99 | $24.21 | 22000 |
| 2025-03-07 | 25.07 | $24.62 | 11825 |
| 2025-03-06 | 25.12 | $24.39 | 35700 |
| 2025-03-05 | 25.20 | $24.73 | 34700 |
| 2025-03-04 | 25.25 | $24.46 | 82341 |
| 2025-03-03 | 25.33 | $24.58 | 28700 |
| 2025-02-28 | 25.41 | $25.09 | 72500 |
| 2025-02-27 | 25.44 | $24.95 | 8800 |
| 2025-02-26 | 25.49 | $25.13 | 8100 |
| 2025-02-25 | 25.53 | $25.13 | 32100 |
| 2025-02-24 | 25.58 | $25.06 | 18047 |
| 2025-02-21 | 25.63 | $25.17 | 9000 |
| 2025-02-20 | 25.68 | $25.62 | 45600 |
| 2025-02-19 | 25.68 | $25.83 | 10700 |
| 2025-02-18 | 25.67 | $25.98 | 27016 |
| 2025-02-14 | 25.64 | $25.64 | 26219 |
| 2025-02-13 | 25.64 | $25.59 | 24900 |
| 2025-02-12 | 25.64 | $25.26 | 19400 |
| 2025-02-11 | 25.68 | $25.32 | 12115 |
| 2025-02-10 | 25.72 | $25.55 | 171700 |
| 2025-02-07 | 25.74 | $25.47 | 29241 |
| 2025-02-06 | 25.76 | $25.78 | 25000 |
| 2025-02-05 | 25.76 | $25.89 | 20106 |
| 2025-02-04 | 25.75 | $25.68 | 40809 |
| 2025-02-03 | 25.76 | $25.47 | 14643 |
| 2025-01-31 | 25.79 | $25.80 | 9700 |
| 2025-01-30 | 25.78 | $25.88 | 19500 |
| 2025-01-29 | 25.77 | $25.55 | 9923 |
| 2025-01-28 | 25.80 | $25.79 | 20905 |
| 2025-01-27 | 25.80 | $25.93 | 10200 |
| 2025-01-24 | 25.78 | $25.81 | 38500 |
| 2025-01-23 | 25.78 | $26.06 | 17000 |
| 2025-01-22 | 25.75 | $26.18 | 16215 |
| 2025-01-21 | 25.71 | $26.31 | 10814 |
| 2025-01-17 | 25.64 | $25.89 | 10328 |
| 2025-01-16 | 25.62 | $25.78 | 12022 |
| 2025-01-15 | 25.60 | $25.56 | 57500 |
| 2025-01-14 | 25.60 | $25.33 | 18300 |
| 2025-01-13 | 25.63 | $25.00 | 13400 |
| 2025-01-10 | 25.70 | $24.76 | 23044 |
| 2025-01-08 | 25.80 | $25.13 | 19000 |
| 2025-01-07 | 25.87 | $25.12 | 9422 |
| 2025-01-06 | 25.95 | $25.28 | 9300 |
| 2025-01-03 | 26.02 | $25.41 | 14120 |
| 2025-01-02 | 26.08 | $25.24 | 14900 |
| 2024-12-31 | 26.17 | $25.35 | 15600 |
| 2024-12-30 | 26.26 | $25.33 | 17748 |
| 2024-12-27 | 26.35 | $25.51 | 34816 |
| 2024-12-26 | 26.44 | $25.74 | 11002 |
| 2024-12-24 | 26.52 | $25.64 | 17322 |
| 2024-12-23 | 26.61 | $25.46 | 22800 |
| 2024-12-20 | 26.73 | $25.47 | 16821 |
| 2024-12-19 | 26.86 | $25.26 | 13231 |
| 2024-12-18 | 27.03 | $25.52 | 26000 |
| 2024-12-17 | 27.19 | $26.45 | 8900 |
| 2024-12-16 | 27.27 | $26.79 | 22025 |
| 2024-12-13 | 27.32 | $26.88 | 10700 |
| 2024-12-12 | 27.37 | $27.08 | 22700 |
| 2024-12-11 | 27.40 | $27.21 | 10900 |
| 2024-12-10 | 27.42 | $27.04 | 30500 |
| 2024-12-09 | 27.46 | $27.24 | 3503 |
| 2024-12-06 | 27.48 | $27.48 | 29300 |
| 2024-12-05 | 27.48 | $27.52 | 5818 |
| 2024-12-04 | 27.47 | $27.86 | 3600 |
| 2024-12-03 | 27.43 | $27.91 | 8000 |
| 2024-12-02 | 27.38 | $27.90 | 7634 |
| 2024-11-29 | 27.33 | $28.04 | 5500 |
| 2024-11-27 | 27.25 | $27.93 | 5009 |
| 2024-11-26 | 27.18 | $28.03 | 18700 |
| 2024-11-25 | 27.09 | $28.26 | 31009 |
| 2024-11-22 | 26.97 | $27.75 | 22848 |
| 2024-11-21 | 26.89 | $27.37 | 10708 |
| 2024-11-20 | 26.84 | $26.89 | 3500 |
| 2024-11-19 | 26.83 | $26.76 | 3200 |
| 2024-11-18 | 26.84 | $26.78 | 5230 |
| 2024-11-15 | 26.85 | $26.72 | 59735 |
| 2024-11-14 | 26.86 | $27.08 | 6417 |
| 2024-11-13 | 26.84 | $27.45 | 14242 |
| 2024-11-12 | 26.77 | $27.54 | 5200 |
| 2024-11-11 | 26.69 | $27.74 | 28548 |
| 2024-11-08 | 26.58 | $27.55 | 8615 |
| 2024-11-07 | 26.48 | $27.54 | 1905 |
| 2024-11-06 | 26.37 | $27.27 | 2005 |
| 2024-11-05 | 26.27 | $26.33 | 1236 |
| 2024-11-04 | 26.27 | $25.99 | 3133 |
| 2024-11-01 | 26.29 | $25.95 | 2900 |
| 2024-10-31 | 26.33 | $25.83 | 4100 |
| 2024-10-30 | 26.38 | $26.16 | 3800 |
| 2024-10-29 | 26.41 | $26.35 | 1200 |
| 2024-10-28 | 26.41 | $26.40 | 2300 |
| 2024-10-25 | 26.41 | $26.19 | 6800 |
| 2024-10-24 | 26.44 | $26.29 | 2240 |
| 2024-10-23 | 26.45 | $26.26 | 1800 |
| 2024-10-22 | 26.47 | $26.32 | 4469 |
| 2024-10-21 | 26.49 | $26.51 | 400 |
| 2024-10-18 | 26.49 | $26.74 | 5500 |
| 2024-10-17 | 26.46 | $26.83 | 5600 |
| 2024-10-16 | 26.42 | $26.84 | 2549 |
| 2024-10-15 | 26.38 | $26.71 | 214800 |
| 2024-10-14 | 26.34 | $26.94 | 38846 |
| 2024-10-11 | 26.28 | $26.73 | 1000 |
| 2024-10-10 | 26.23 | $26.32 | 806 |
| 2024-10-09 | 26.23 | $26.54 | 1931 |
| 2024-10-08 | 26.19 | $26.39 | 1400 |
| 2024-10-07 | 26.17 | $26.28 | 1948 |
| 2024-10-04 | 26.16 | $26.42 | 10300 |
| 2024-10-03 | 26.13 | $26.32 | 813 |
| 2024-10-02 | 26.11 | $26.46 | 400 |
| 2024-10-01 | 26.08 | $26.42 | 333 |
| 2024-09-30 | 26.04 | $26.62 | 4100 |
| 2024-09-27 | 25.98 | $26.57 | 900 |
| 2024-09-26 | 25.92 | $26.45 | 912 |
| 2024-09-25 | 25.86 | $26.19 | 2012 |
| 2024-09-24 | 25.83 | $26.46 | 4600 |
| 2024-09-23 | 25.76 | $26.41 | 1219 |
| 2024-09-20 | 25.69 | $26.23 | 1902 |
| 2024-09-19 | 25.63 | $26.51 | 900 |
| 2024-09-18 | 25.54 | $25.95 | 2000 |
| 2024-09-17 | 25.50 | $25.95 | 10536 |
| 2024-09-16 | 25.45 | $25.83 | 56807 |
| 2024-09-13 | 25.41 | $25.55 | 28639 |
| 2024-09-12 | 25.40 | $25.20 | 400 |
| 2024-09-11 | 25.42 | $25.07 | 2200 |
| 2024-09-10 | 25.45 | $24.95 | 2101 |
| 2024-09-09 | 25.51 | $24.91 | 2235 |
| 2024-09-06 | 25.57 | $24.83 | 22741 |
| 2024-09-05 | 25.65 | $25.09 | 8700 |
| 2024-09-04 | 25.71 | $25.37 | 4900 |
| 2024-09-03 | 25.74 | $25.42 | 11300 |
| 2024-08-30 | 25.78 | $26.20 | 3900 |
| 2024-08-29 | 25.73 | $26.04 | 2534 |
| 2024-08-28 | 25.70 | $25.91 | 31500 |
| 2024-08-27 | 25.68 | $25.98 | 6800 |
| 2024-08-26 | 25.64 | $26.07 | 15000 |
| 2024-08-23 | 25.60 | $26.18 | 5200 |
| 2024-08-22 | 25.54 | $25.73 | 9822 |
| 2024-08-21 | 25.52 | $25.89 | 45400 |
| 2024-08-20 | 25.48 | $25.57 | 412609 |
| 2024-08-19 | 25.47 | $25.76 | 22000 |
| 2024-08-16 | 25.44 | $25.62 | 2600 |
| 2024-08-15 | 25.42 | $25.63 | 50900 |
| 2024-08-14 | 25.40 | $25.26 | 9900 |
| 2024-08-13 | 25.41 | $25.29 | 10700 |
| 2024-08-12 | 25.43 | $24.94 | 2034 |
| 2024-08-09 | 25.48 | $25.12 | 9100 |
| 2024-08-08 | 25.51 | $25.20 | 1620 |
| 2024-08-07 | 25.55 | $24.75 | 5306 |
| 2024-08-06 | 25.63 | $25.05 | 4119 |
| 2024-08-05 | 25.69 | $24.78 | 3944 |
| 2024-08-02 | 25.79 | $25.37 | 12547 |
| 2024-08-01 | 25.83 | $25.85 | 6008 |
| 2024-07-31 | 25.83 | $26.49 | 6200 |
| 2024-07-30 | 25.76 | $26.30 | 6500 |
| 2024-07-29 | 25.70 | $26.22 | 3347 |
| 2024-07-26 | 25.65 | $26.28 | 5800 |
| 2024-07-25 | 25.58 | $25.78 | 2000 |
| 2024-07-24 | 25.56 | $25.57 | 13111 |
| 2024-07-23 | 25.56 | $26.10 | 4549 |
| 2024-07-22 | 25.50 | $26.12 | 2244 |
| 2024-07-19 | 25.44 | $25.70 | 9504 |
| 2024-07-18 | 25.41 | $25.92 | 4700 |
| 2024-07-17 | 25.36 | $26.26 | 6325 |
| 2024-07-16 | 25.26 | $26.67 | 7100 |
| 2024-07-15 | 25.12 | $25.92 | 7424 |
| 2024-07-12 | 25.03 | $25.77 | 25300 |
| 2024-07-11 | 24.95 | $25.49 | 12500 |
| 2024-07-10 | 24.90 | $24.98 | 3800 |
| 2024-07-09 | 24.89 | $24.70 | 2641 |
| 2024-07-08 | 24.91 | $24.91 | 4241 |
| 2024-07-05 | 24.91 | $24.86 | 2734 |
| 2024-07-03 | 24.91 | $24.93 | 900 |
| 2024-07-02 | 24.91 | $24.82 | 300 |
| 2024-07-01 | 24.92 | $24.61 | 8900 |
| 2024-06-28 | 24.95 | $24.87 | 6700 |
| 2024-06-27 | 24.96 | $24.80 | 6800 |
| 2024-06-26 | 24.98 | $24.68 | 11300 |
| 2024-06-25 | 25.01 | $24.72 | 1400 |
| 2024-06-24 | 25.04 | $25.04 | 1936 |
| 2024-06-21 | 25.04 | $24.96 | 7500 |
| 2024-06-20 | 25.05 | $24.84 | 5644 |
| 2024-06-18 | 25.07 | $25.01 | 8100 |
| 2024-06-17 | 25.08 | $24.95 | 936 |
| 2024-06-14 | 25.09 | $24.71 | 2100 |
| 2024-06-13 | 25.13 | $25.11 | 6100 |
| 2024-06-12 | 25.14 | $25.25 | 10100 |
| 2024-06-11 | 25.12 | $24.74 | 9233 |
| 2024-06-10 | 25.16 | $24.81 | 2600 |
| 2024-06-07 | 25.20 | $24.67 | 18730 |
| 2024-06-06 | 25.26 | $24.79 | 9800 |
| 2024-06-05 | 25.31 | $24.95 | 2743 |
| 2024-06-04 | 25.34 | $24.60 | 4337 |
| 2024-06-03 | 25.42 | $24.87 | 300 |
| 2024-05-31 | 25.48 | $25.30 | 27300 |
| 2024-05-30 | 25.50 | $25.19 | 4922 |
| 2024-05-29 | 25.53 | $25.03 | 11900 |
| 2024-05-28 | 25.59 | $25.39 | 4521 |
| 2024-05-24 | 25.61 | $25.64 | 4500 |
| 2024-05-23 | 25.60 | $25.46 | 24400 |
| 2024-05-22 | 25.62 | $25.85 | 5542 |
| 2024-05-21 | 25.59 | $25.96 | 13700 |
| 2024-05-20 | 25.56 | $26.20 | 6315 |
| 2024-05-17 | 25.49 | $26.08 | 43100 |
| 2024-05-16 | 25.42 | $25.97 | 4000 |
| 2024-05-15 | 25.37 | $26.20 | 6526 |
| 2024-05-14 | 25.28 | $26.04 | 2700 |
| 2024-05-13 | 25.20 | $25.80 | 3400 |
| 2024-05-10 | 25.14 | $25.92 | 13815 |
| 2024-05-09 | 25.05 | $25.85 | 5212 |
| 2024-05-08 | 24.97 | $25.59 | 400 |
| 2024-05-07 | 24.91 | $25.71 | 900 |
| 2024-05-06 | 24.82 | $25.59 | 60400 |
| 2024-05-03 | 24.74 | $25.25 | 3820 |
| 2024-05-02 | 24.69 | $24.86 | 7100 |
| 2024-05-01 | 24.67 | $24.52 | 900 |
| 2024-04-30 | 24.68 | $24.45 | 3235 |
| 2024-04-29 | 24.71 | $24.86 | 626 |
| 2024-04-26 | 24.69 | $24.76 | 41701 |
| 2024-04-25 | 24.68 | $24.64 | 1221 |
| 2024-04-24 | 24.69 | $24.73 | 3400 |
| 2024-04-23 | 24.68 | $24.56 | 2802 |
| 2024-04-22 | 24.70 | $24.16 | 500 |
| 2024-04-19 | 24.75 | $23.94 | 34100 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
28.28
2026-07-21
Close Price
$28.19
Vol: 7091
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
22.62
Average
25.66
Maximum
28.28
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 28.28 | $28.19 | 7091 |
| 2026-07-20 | 28.28 | $28.20 | 5903 |
| 2026-07-17 | 28.28 | $28.41 | 4140 |
| 2026-07-16 | 28.25 | $28.70 | 7500 |
| 2026-07-15 | 28.19 | $28.19 | 11500 |
| 2026-07-14 | 28.17 | $28.11 | 4900 |
| 2026-07-13 | 28.15 | $28.25 | 25300 |
| 2026-07-10 | 28.12 | $28.19 | 6521 |
| 2026-07-09 | 28.08 | $28.15 | 50305 |
| 2026-07-08 | 28.05 | $27.89 | 20716 |
| 2026-07-07 | 28.03 | $28.25 | 11917 |
| 2026-07-06 | 27.97 | $28.43 | 22834 |
| 2026-07-02 | 27.88 | $28.41 | 12903 |
| 2026-07-01 | 27.79 | $28.48 | 43400 |
| 2026-06-30 | 27.68 | $28.71 | 16000 |
| 2026-06-29 | 27.54 | $28.29 | 128425 |
| 2026-06-26 | 27.43 | $28.50 | 15800 |
| 2026-06-25 | 27.29 | $28.33 | 26300 |
| 2026-06-24 | 27.16 | $27.76 | 7031 |
| 2026-06-23 | 27.09 | $27.36 | 20546 |
| 2026-06-22 | 27.04 | $27.48 | 207917 |
| 2026-06-18 | 26.98 | $27.60 | 615940 |
| 2026-06-17 | 26.91 | $26.99 | 582043 |
| 2026-06-16 | 26.88 | $27.35 | 579621 |
| 2026-06-15 | 26.82 | $27.41 | 549700 |
| 2026-06-12 | 26.75 | $27.31 | 557700 |
| 2026-06-11 | 26.68 | $27.05 | 543236 |
| 2026-06-10 | 26.63 | $26.60 | 546100 |
| 2026-06-09 | 26.62 | $26.89 | 15400 |
| 2026-06-08 | 26.58 | $26.57 | 182232 |
| 2026-06-05 | 26.58 | $26.51 | 16502 |
| 2026-06-04 | 26.58 | $26.76 | 19541 |
| 2026-06-03 | 26.56 | $26.65 | 50400 |
| 2026-06-02 | 26.55 | $26.70 | 7600 |
| 2026-06-01 | 26.54 | $26.56 | 20034 |
| 2026-05-29 | 26.54 | $26.68 | 180000 |
| 2026-05-28 | 26.53 | $26.73 | 3421 |
| 2026-05-27 | 26.52 | $26.76 | 11400 |
| 2026-05-26 | 26.50 | $26.97 | 15100 |
| 2026-05-22 | 26.46 | $26.60 | 14200 |
| 2026-05-21 | 26.46 | $26.44 | 41803 |
| 2026-05-20 | 26.48 | $26.45 | 4600 |
| 2026-05-19 | 26.50 | $25.96 | 8013 |
| 2026-05-18 | 26.57 | $26.23 | 10702 |
| 2026-05-15 | 26.61 | $25.98 | 15800 |
| 2026-05-14 | 26.69 | $26.38 | 22000 |
| 2026-05-13 | 26.73 | $26.31 | 10000 |
| 2026-05-12 | 26.78 | $26.41 | 25442 |
| 2026-05-11 | 26.81 | $26.70 | 7239 |
| 2026-05-08 | 26.82 | $26.80 | 25241 |
| 2026-05-07 | 26.82 | $26.76 | 54642 |
| 2026-05-06 | 26.82 | $26.91 | 19800 |
| 2026-05-05 | 26.81 | $26.86 | 14100 |
| 2026-05-04 | 26.79 | $26.54 | 12700 |
| 2026-05-01 | 26.80 | $26.73 | 6800 |
| 2026-04-30 | 26.78 | $26.98 | 8434 |
| 2026-04-29 | 26.74 | $26.56 | 14342 |
| 2026-04-28 | 26.72 | $26.79 | 20200 |
| 2026-04-27 | 26.67 | $27.11 | 8944 |
| 2026-04-24 | 26.59 | $26.99 | 6100 |
| 2026-04-23 | 26.50 | $27.01 | 13631 |
| 2026-04-22 | 26.40 | $26.94 | 5026 |
| 2026-04-21 | 26.31 | $26.92 | 13233 |
| 2026-04-20 | 26.20 | $27.02 | 30800 |
| 2026-04-17 | 26.08 | $26.92 | 25700 |
| 2026-04-16 | 25.95 | $26.51 | 10700 |
| 2026-04-15 | 25.86 | $26.56 | 18011 |
| 2026-04-14 | 25.76 | $26.66 | 6642 |
| 2026-04-13 | 25.65 | $26.59 | 13800 |
| 2026-04-10 | 25.53 | $26.34 | 8500 |
| 2026-04-09 | 25.43 | $26.50 | 15031 |
| 2026-04-08 | 25.32 | $26.34 | 13700 |
| 2026-04-07 | 25.21 | $25.59 | 53320 |
| 2026-04-06 | 25.18 | $25.48 | 35700 |
| 2026-04-02 | 25.16 | $25.37 | 8800 |
| 2026-04-01 | 25.16 | $25.39 | 30524 |
| 2026-03-31 | 25.16 | $25.20 | 41409 |
| 2026-03-30 | 25.19 | $24.59 | 12815 |
| 2026-03-27 | 25.29 | $24.69 | 6816 |
| 2026-03-26 | 25.38 | $25.11 | 7813 |
| 2026-03-25 | 25.45 | $25.38 | 10606 |
| 2026-03-24 | 25.50 | $25.26 | 13101 |
| 2026-03-23 | 25.57 | $25.08 | 12600 |
| 2026-03-20 | 25.66 | $24.67 | 8933 |
| 2026-03-19 | 25.81 | $25.11 | 9908 |
| 2026-03-18 | 25.92 | $25.23 | 11100 |
| 2026-03-17 | 26.03 | $25.52 | 21000 |
| 2026-03-16 | 26.12 | $25.31 | 15845 |
| 2026-03-13 | 26.24 | $25.21 | 5700 |
| 2026-03-12 | 26.37 | $25.20 | 39414 |
| 2026-03-11 | 26.52 | $25.65 | 16806 |
| 2026-03-10 | 26.63 | $25.80 | 31402 |
| 2026-03-09 | 26.74 | $26.03 | 20900 |
| 2026-03-06 | 26.83 | $25.89 | 40240 |
| 2026-03-05 | 26.93 | $26.50 | 26400 |
| 2026-03-04 | 26.98 | $26.81 | 9900 |
| 2026-03-03 | 27.00 | $26.72 | 9823 |
| 2026-03-02 | 27.02 | $26.99 | 14238 |
| 2026-02-27 | 27.02 | $26.92 | 30600 |
| 2026-02-26 | 27.02 | $27.09 | 9900 |
| 2026-02-25 | 27.00 | $27.00 | 17500 |
| 2026-02-24 | 26.99 | $26.94 | 18300 |
| 2026-02-23 | 26.98 | $26.71 | 17139 |
| 2026-02-20 | 26.99 | $27.21 | 99021 |
| 2026-02-19 | 26.96 | $27.16 | 306818 |
| 2026-02-18 | 26.92 | $27.01 | 9740 |
| 2026-02-17 | 26.90 | $27.02 | 30400 |
| 2026-02-13 | 26.88 | $27.16 | 27100 |
| 2026-02-12 | 26.84 | $27.03 | 16519 |
| 2026-02-11 | 26.82 | $27.36 | 20000 |
| 2026-02-10 | 26.76 | $27.35 | 38800 |
| 2026-02-09 | 26.69 | $27.16 | 19800 |
| 2026-02-06 | 26.64 | $27.27 | 8200 |
| 2026-02-05 | 26.57 | $26.61 | 42800 |
| 2026-02-04 | 26.57 | $26.79 | 20200 |
| 2026-02-03 | 26.54 | $26.28 | 65225 |
| 2026-02-02 | 26.56 | $26.40 | 10627 |
| 2026-01-30 | 26.56 | $26.34 | 22100 |
| 2026-01-29 | 26.56 | $26.45 | 22700 |
| 2026-01-28 | 26.55 | $26.43 | 52500 |
| 2026-01-27 | 26.54 | $26.53 | 8201 |
| 2026-01-26 | 26.51 | $26.70 | 19802 |
| 2026-01-23 | 26.47 | $26.63 | 24620 |
| 2026-01-22 | 26.42 | $27.02 | 42100 |
| 2026-01-21 | 26.33 | $27.00 | 38712 |
| 2026-01-20 | 26.23 | $26.44 | 33700 |
| 2026-01-16 | 26.19 | $26.82 | 31913 |
| 2026-01-15 | 26.10 | $26.91 | 71000 |
| 2026-01-14 | 26.00 | $26.55 | 14200 |
| 2026-01-13 | 25.93 | $26.45 | 8100 |
| 2026-01-12 | 25.86 | $26.47 | 10700 |
| 2026-01-09 | 25.79 | $26.42 | 14800 |
| 2026-01-08 | 25.73 | $26.19 | 10900 |
| 2026-01-07 | 25.68 | $25.94 | 10302 |
| 2026-01-06 | 25.65 | $26.08 | 17836 |
| 2026-01-05 | 25.61 | $25.87 | 38400 |
| 2026-01-02 | 25.59 | $25.38 | 12047 |
| 2025-12-31 | 25.62 | $25.24 | 39200 |
| 2025-12-30 | 25.66 | $25.53 | 66000 |
| 2025-12-29 | 25.67 | $25.61 | 13400 |
| 2025-12-26 | 25.68 | $25.68 | 28226 |
| 2025-12-24 | 25.68 | $25.72 | 25317 |
| 2025-12-23 | 25.67 | $25.66 | 35906 |
| 2025-12-22 | 25.67 | $25.65 | 16000 |
| 2025-12-19 | 25.67 | $25.48 | 5900 |
| 2025-12-18 | 25.68 | $25.61 | 36730 |
| 2025-12-17 | 25.67 | $25.56 | 119719 |
| 2025-12-16 | 25.66 | $25.62 | 10244 |
| 2025-12-15 | 25.64 | $25.82 | 10622 |
| 2025-12-12 | 25.59 | $25.85 | 47200 |
| 2025-12-11 | 25.54 | $26.09 | 164423 |
| 2025-12-10 | 25.46 | $25.86 | 127744 |
| 2025-12-09 | 25.41 | $25.40 | 51900 |
| 2025-12-08 | 25.39 | $25.51 | 16545 |
| 2025-12-05 | 25.36 | $25.75 | 41346 |
| 2025-12-04 | 25.31 | $25.80 | 8902 |
| 2025-12-03 | 25.24 | $25.77 | 7100 |
| 2025-12-02 | 25.18 | $25.53 | 19743 |
| 2025-12-01 | 25.13 | $25.59 | 12800 |
| 2025-11-28 | 25.08 | $25.67 | 8000 |
| 2025-11-26 | 25.02 | $25.66 | 15800 |
| 2025-11-25 | 24.95 | $25.59 | 16000 |
| 2025-11-24 | 24.89 | $25.12 | 63900 |
| 2025-11-21 | 24.88 | $25.04 | 15046 |
| 2025-11-20 | 24.88 | $24.31 | 11735 |
| 2025-11-19 | 24.95 | $24.55 | 20923 |
| 2025-11-18 | 25.01 | $24.57 | 177800 |
| 2025-11-17 | 25.07 | $24.50 | 13700 |
| 2025-11-14 | 25.14 | $24.92 | 20217 |
| 2025-11-13 | 25.17 | $25.02 | 6616 |
| 2025-11-12 | 25.19 | $25.38 | 8446 |
| 2025-11-11 | 25.18 | $25.34 | 7900 |
| 2025-11-10 | 25.17 | $25.20 | 30534 |
| 2025-11-07 | 25.18 | $25.06 | 24100 |
| 2025-11-06 | 25.19 | $24.84 | 16500 |
| 2025-11-05 | 25.23 | $24.91 | 65104 |
| 2025-11-04 | 25.27 | $24.86 | 10505 |
| 2025-11-03 | 25.31 | $25.06 | 9417 |
| 2025-10-31 | 25.33 | $25.13 | 10300 |
| 2025-10-30 | 25.35 | $24.99 | 21500 |
| 2025-10-29 | 25.39 | $25.16 | 28603 |
| 2025-10-28 | 25.41 | $25.45 | 12500 |
| 2025-10-27 | 25.40 | $25.65 | 7108 |
| 2025-10-24 | 25.37 | $25.64 | 14412 |
| 2025-10-23 | 25.34 | $25.66 | 15700 |
| 2025-10-22 | 25.31 | $25.34 | 10600 |
| 2025-10-21 | 25.30 | $25.63 | 15215 |
| 2025-10-20 | 25.27 | $25.50 | 16712 |
| 2025-10-17 | 25.25 | $25.27 | 18400 |
| 2025-10-16 | 25.26 | $25.11 | 12200 |
| 2025-10-15 | 25.28 | $25.32 | 10900 |
| 2025-10-14 | 25.28 | $25.29 | 15900 |
| 2025-10-13 | 25.29 | $25.01 | 8100 |
| 2025-10-10 | 25.33 | $24.65 | 38300 |
| 2025-10-09 | 25.41 | $25.16 | 6308 |
| 2025-10-08 | 25.44 | $25.44 | 7849 |
| 2025-10-07 | 25.45 | $25.28 | 5839 |
| 2025-10-06 | 25.48 | $25.60 | 11128 |
| 2025-10-03 | 25.47 | $25.66 | 17741 |
| 2025-10-02 | 25.47 | $25.50 | 16811 |
| 2025-10-01 | 25.48 | $25.33 | 8500 |
| 2025-09-30 | 25.50 | $25.33 | 10100 |
| 2025-09-29 | 25.53 | $25.22 | 14535 |
| 2025-09-26 | 25.57 | $25.38 | 28400 |
| 2025-09-25 | 25.61 | $25.15 | 22800 |
| 2025-09-24 | 25.66 | $25.21 | 37500 |
| 2025-09-23 | 25.72 | $25.53 | 36200 |
| 2025-09-22 | 25.75 | $25.50 | 9600 |
| 2025-09-19 | 25.79 | $25.62 | 16200 |
| 2025-09-18 | 25.81 | $25.88 | 5909 |
| 2025-09-17 | 25.81 | $25.57 | 36722 |
| 2025-09-16 | 25.84 | $25.62 | 13900 |
| 2025-09-15 | 25.86 | $25.66 | 40500 |
| 2025-09-12 | 25.88 | $25.71 | 27040 |
| 2025-09-11 | 25.90 | $26.08 | 80634 |
| 2025-09-10 | 25.88 | $25.59 | 10500 |
| 2025-09-09 | 25.91 | $25.70 | 37300 |
| 2025-09-08 | 25.92 | $26.06 | 155319 |
| 2025-09-05 | 25.90 | $26.03 | 11500 |
| 2025-09-04 | 25.87 | $25.90 | 18311 |
| 2025-09-03 | 25.86 | $25.53 | 14900 |
| 2025-09-02 | 25.88 | $25.72 | 12435 |
| 2025-08-29 | 25.88 | $25.98 | 16200 |
| 2025-08-28 | 25.85 | $26.14 | 16600 |
| 2025-08-27 | 25.81 | $26.24 | 12233 |
| 2025-08-26 | 25.75 | $26.11 | 15145 |
| 2025-08-25 | 25.70 | $26.13 | 8100 |
| 2025-08-22 | 25.65 | $26.29 | 36924 |
| 2025-08-21 | 25.59 | $25.57 | 8800 |
| 2025-08-20 | 25.59 | $25.60 | 5141 |
| 2025-08-19 | 25.59 | $25.83 | 11400 |
| 2025-08-18 | 25.56 | $25.64 | 16828 |
| 2025-08-15 | 25.56 | $25.57 | 14300 |
| 2025-08-14 | 25.56 | $25.77 | 28301 |
| 2025-08-13 | 25.54 | $26.09 | 32633 |
| 2025-08-12 | 25.48 | $25.72 | 8200 |
| 2025-08-11 | 25.46 | $25.13 | 20937 |
| 2025-08-08 | 25.49 | $25.27 | 15900 |
| 2025-08-07 | 25.51 | $25.24 | 11246 |
| 2025-08-06 | 25.54 | $25.40 | 9400 |
| 2025-08-05 | 25.55 | $25.58 | 25400 |
| 2025-08-04 | 25.55 | $25.45 | 8900 |
| 2025-08-01 | 25.56 | $25.13 | 9714 |
| 2025-07-31 | 25.60 | $25.41 | 3430 |
| 2025-07-30 | 25.61 | $25.74 | 8045 |
| 2025-07-29 | 25.60 | $25.89 | 5700 |
| 2025-07-28 | 25.56 | $25.79 | 7800 |
| 2025-07-25 | 25.53 | $25.84 | 24245 |
| 2025-07-24 | 25.49 | $25.73 | 10339 |
| 2025-07-23 | 25.46 | $25.74 | 14743 |
| 2025-07-22 | 25.43 | $25.59 | 19731 |
| 2025-07-21 | 25.40 | $25.31 | 17836 |
| 2025-07-18 | 25.40 | $25.50 | 412400 |
| 2025-07-17 | 25.38 | $25.44 | 6644 |
| 2025-07-16 | 25.36 | $25.21 | 13000 |
| 2025-07-15 | 25.36 | $25.03 | 6412 |
| 2025-07-14 | 25.37 | $25.50 | 12803 |
| 2025-07-11 | 25.33 | $25.52 | 11000 |
| 2025-07-10 | 25.29 | $25.72 | 16400 |
| 2025-07-09 | 25.23 | $25.60 | 23800 |
| 2025-07-08 | 25.17 | $25.60 | 20600 |
| 2025-07-07 | 25.11 | $25.40 | 65427 |
| 2025-07-03 | 25.07 | $25.66 | 12137 |
| 2025-07-02 | 24.99 | $25.57 | 9444 |
| 2025-07-01 | 24.92 | $25.38 | 53300 |
| 2025-06-30 | 24.86 | $25.04 | 12008 |
| 2025-06-27 | 24.83 | $25.18 | 9944 |
| 2025-06-26 | 24.79 | $25.19 | 12544 |
| 2025-06-25 | 24.74 | $24.95 | 12736 |
| 2025-06-24 | 24.70 | $25.19 | 18200 |
| 2025-06-23 | 24.64 | $24.97 | 18227 |
| 2025-06-20 | 24.60 | $24.56 | 12000 |
| 2025-06-18 | 24.60 | $24.50 | 18408 |
| 2025-06-17 | 24.60 | $24.51 | 10827 |
| 2025-06-16 | 24.60 | $24.64 | 15200 |
| 2025-06-13 | 24.59 | $24.46 | 16200 |
| 2025-06-12 | 24.61 | $24.85 | 13300 |
| 2025-06-11 | 24.58 | $24.86 | 50000 |
| 2025-06-10 | 24.56 | $25.05 | 24703 |
| 2025-06-09 | 24.52 | $24.79 | 13200 |
| 2025-06-06 | 24.50 | $24.71 | 18042 |
| 2025-06-05 | 24.48 | $24.48 | 22806 |
| 2025-06-04 | 24.48 | $24.53 | 23900 |
| 2025-06-03 | 24.48 | $24.59 | 19300 |
| 2025-06-02 | 24.46 | $24.18 | 8221 |
| 2025-05-30 | 24.49 | $24.34 | 10036 |
| 2025-05-29 | 24.49 | $24.38 | 30100 |
| 2025-05-28 | 24.49 | $24.25 | 58623 |
| 2025-05-27 | 24.49 | $24.53 | 45829 |
| 2025-05-23 | 24.46 | $24.08 | 45200 |
| 2025-05-22 | 24.46 | $24.16 | 40000 |
| 2025-05-21 | 24.46 | $24.14 | 27545 |
| 2025-05-20 | 24.45 | $24.85 | 63541 |
| 2025-05-19 | 24.36 | $25.03 | 37502 |
| 2025-05-16 | 24.24 | $25.13 | 25200 |
| 2025-05-15 | 24.10 | $24.97 | 17235 |
| 2025-05-14 | 23.96 | $24.84 | 12800 |
| 2025-05-13 | 23.82 | $25.07 | 26543 |
| 2025-05-12 | 23.65 | $25.03 | 18500 |
| 2025-05-09 | 23.48 | $24.21 | 11104 |
| 2025-05-08 | 23.37 | $24.20 | 9315 |
| 2025-05-07 | 23.26 | $23.81 | 54542 |
| 2025-05-06 | 23.17 | $23.75 | 54300 |
| 2025-05-05 | 23.08 | $23.90 | 37702 |
| 2025-05-02 | 22.96 | $23.88 | 16200 |
| 2025-05-01 | 22.84 | $23.37 | 405548 |
| 2025-04-30 | 22.78 | $23.32 | 24043 |
| 2025-04-29 | 22.72 | $23.23 | 14200 |
| 2025-04-28 | 22.67 | $23.07 | 10900 |
| 2025-04-25 | 22.65 | $22.99 | 29516 |
| 2025-04-24 | 22.64 | $23.15 | 10408 |
| 2025-04-23 | 22.62 | $22.85 | 24427 |
| 2025-04-22 | 22.63 | $22.60 | 23600 |
| 2025-04-21 | 22.69 | $22.09 | 31001 |
| 2025-04-17 | 22.79 | $22.55 | 47300 |
| 2025-04-16 | 22.87 | $22.37 | 18200 |
| 2025-04-15 | 22.97 | $22.68 | 26312 |
| 2025-04-14 | 23.04 | $22.86 | 75400 |
| 2025-04-11 | 23.11 | $22.56 | 2.2M |
| 2025-04-10 | 23.21 | $22.31 | 48100 |
| 2025-04-09 | 23.35 | $23.06 | 57600 |
| 2025-04-08 | 23.41 | $21.10 | 40533 |
| 2025-04-07 | 23.68 | $21.60 | 151738 |
| 2025-04-04 | 23.91 | $21.88 | 42100 |
| 2025-04-03 | 24.12 | $23.04 | 16000 |
| 2025-04-02 | 24.23 | $24.36 | 47543 |
| 2025-04-01 | 24.22 | $24.12 | 23915 |
| 2025-03-31 | 24.23 | $23.94 | 28343 |
| 2025-03-28 | 24.27 | $23.96 | 10624 |
| 2025-03-27 | 24.30 | $24.43 | 72028 |
| 2025-03-26 | 24.30 | $24.49 | 36110 |
| 2025-03-25 | 24.29 | $24.58 | 13300 |
| 2025-03-24 | 24.28 | $24.62 | 42723 |
| 2025-03-21 | 24.26 | $24.01 | 19620 |
| 2025-03-20 | 24.31 | $24.21 | 36826 |
| 2025-03-19 | 24.34 | $24.49 | 28418 |
| 2025-03-18 | 24.36 | $24.21 | 20200 |
| 2025-03-17 | 24.41 | $24.38 | 500400 |
| 2025-03-14 | 24.45 | $24.09 | 41600 |
| 2025-03-13 | 24.52 | $23.50 | 35035 |
| 2025-03-12 | 24.66 | $23.84 | 34420 |
| 2025-03-11 | 24.77 | $23.91 | 11712 |
| 2025-03-10 | 24.89 | $24.21 | 22000 |
| 2025-03-07 | 24.98 | $24.62 | 11825 |
| 2025-03-06 | 25.04 | $24.39 | 35700 |
| 2025-03-05 | 25.13 | $24.73 | 34700 |
| 2025-03-04 | 25.19 | $24.46 | 82341 |
| 2025-03-03 | 25.28 | $24.58 | 28700 |
| 2025-02-28 | 25.36 | $25.09 | 72500 |
| 2025-02-27 | 25.40 | $24.95 | 8800 |
| 2025-02-26 | 25.46 | $25.13 | 8100 |
| 2025-02-25 | 25.50 | $25.13 | 32100 |
| 2025-02-24 | 25.55 | $25.06 | 18047 |
| 2025-02-21 | 25.60 | $25.17 | 9000 |
| 2025-02-20 | 25.65 | $25.62 | 45600 |
| 2025-02-19 | 25.66 | $25.83 | 10700 |
| 2025-02-18 | 25.65 | $25.98 | 27016 |
| 2025-02-14 | 25.63 | $25.64 | 26219 |
| 2025-02-13 | 25.64 | $25.59 | 24900 |
| 2025-02-12 | 25.66 | $25.26 | 19400 |
| 2025-02-11 | 25.70 | $25.32 | 12115 |
| 2025-02-10 | 25.74 | $25.55 | 171700 |
| 2025-02-07 | 25.76 | $25.47 | 29241 |
| 2025-02-06 | 25.78 | $25.78 | 25000 |
| 2025-02-05 | 25.76 | $25.89 | 20106 |
| 2025-02-04 | 25.74 | $25.68 | 40809 |
| 2025-02-03 | 25.73 | $25.47 | 14643 |
| 2025-01-31 | 25.74 | $25.80 | 9700 |
| 2025-01-30 | 25.72 | $25.88 | 19500 |
| 2025-01-29 | 25.69 | $25.55 | 9923 |
| 2025-01-28 | 25.69 | $25.79 | 20905 |
| 2025-01-27 | 25.66 | $25.93 | 10200 |
| 2025-01-24 | 25.62 | $25.81 | 38500 |
| 2025-01-23 | 25.59 | $26.06 | 17000 |
| 2025-01-22 | 25.54 | $26.18 | 16215 |
| 2025-01-21 | 25.47 | $26.31 | 10814 |
| 2025-01-17 | 25.38 | $25.89 | 10328 |
| 2025-01-16 | 25.33 | $25.78 | 12022 |
| 2025-01-15 | 25.30 | $25.56 | 57500 |
| 2025-01-14 | 25.30 | $25.33 | 18300 |
| 2025-01-13 | 25.33 | $25.00 | 13400 |
| 2025-01-10 | 25.40 | $24.76 | 23044 |
| 2025-01-08 | 25.50 | $25.13 | 19000 |
| 2025-01-07 | 25.58 | $25.12 | 9422 |
| 2025-01-06 | 25.67 | $25.28 | 9300 |
| 2025-01-03 | 25.76 | $25.41 | 14120 |
| 2025-01-02 | 25.84 | $25.24 | 14900 |
| 2024-12-31 | 25.96 | $25.35 | 15600 |
| 2024-12-30 | 26.07 | $25.33 | 17748 |
| 2024-12-27 | 26.20 | $25.51 | 34816 |
| 2024-12-26 | 26.33 | $25.74 | 11002 |
| 2024-12-24 | 26.44 | $25.64 | 17322 |
| 2024-12-23 | 26.58 | $25.46 | 22800 |
| 2024-12-20 | 26.74 | $25.47 | 16821 |
| 2024-12-19 | 26.91 | $25.26 | 13231 |
| 2024-12-18 | 27.11 | $25.52 | 26000 |
| 2024-12-17 | 27.29 | $26.45 | 8900 |
| 2024-12-16 | 27.39 | $26.79 | 22025 |
| 2024-12-13 | 27.45 | $26.88 | 10700 |
| 2024-12-12 | 27.50 | $27.08 | 22700 |
| 2024-12-11 | 27.54 | $27.21 | 10900 |
| 2024-12-10 | 27.56 | $27.04 | 30500 |
| 2024-12-09 | 27.61 | $27.24 | 3503 |
| 2024-12-06 | 27.64 | $27.48 | 29300 |
| 2024-12-05 | 27.64 | $27.52 | 5818 |
| 2024-12-04 | 27.64 | $27.86 | 3600 |
| 2024-12-03 | 27.60 | $27.91 | 8000 |
| 2024-12-02 | 27.55 | $27.90 | 7634 |
| 2024-11-29 | 27.49 | $28.04 | 5500 |
| 2024-11-27 | 27.40 | $27.93 | 5009 |
| 2024-11-26 | 27.32 | $28.03 | 18700 |
| 2024-11-25 | 27.21 | $28.26 | 31009 |
| 2024-11-22 | 27.08 | $27.75 | 22848 |
| 2024-11-21 | 26.99 | $27.37 | 10708 |
| 2024-11-20 | 26.93 | $26.89 | 3500 |
| 2024-11-19 | 26.91 | $26.76 | 3200 |
| 2024-11-18 | 26.91 | $26.78 | 5230 |
| 2024-11-15 | 26.90 | $26.72 | 59735 |
| 2024-11-14 | 26.89 | $27.08 | 6417 |
| 2024-11-13 | 26.85 | $27.45 | 14242 |
| 2024-11-12 | 26.77 | $27.54 | 5200 |
| 2024-11-11 | 26.68 | $27.74 | 28548 |
| 2024-11-08 | 26.57 | $27.55 | 8615 |
| 2024-11-07 | 26.47 | $27.54 | 1905 |
| 2024-11-06 | 26.37 | $27.27 | 2005 |
| 2024-11-05 | 26.29 | $26.33 | 1236 |
| 2024-11-04 | 26.29 | $25.99 | 3133 |
| 2024-11-01 | 26.34 | $25.95 | 2900 |
| 2024-10-31 | 26.38 | $25.83 | 4100 |
| 2024-10-30 | 26.45 | $26.16 | 3800 |
| 2024-10-29 | 26.48 | $26.35 | 1200 |
| 2024-10-28 | 26.49 | $26.40 | 2300 |
| 2024-10-25 | 26.50 | $26.19 | 6800 |
| 2024-10-24 | 26.53 | $26.29 | 2240 |
| 2024-10-23 | 26.56 | $26.26 | 1800 |
| 2024-10-22 | 26.58 | $26.32 | 4469 |
| 2024-10-21 | 26.60 | $26.51 | 400 |
| 2024-10-18 | 26.60 | $26.74 | 5500 |
| 2024-10-17 | 26.58 | $26.83 | 5600 |
| 2024-10-16 | 26.55 | $26.84 | 2549 |
| 2024-10-15 | 26.51 | $26.71 | 214800 |
| 2024-10-14 | 26.48 | $26.94 | 38846 |
| 2024-10-11 | 26.43 | $26.73 | 1000 |
| 2024-10-10 | 26.39 | $26.32 | 806 |
| 2024-10-09 | 26.38 | $26.54 | 1931 |
| 2024-10-08 | 26.34 | $26.39 | 1400 |
| 2024-10-07 | 26.31 | $26.28 | 1948 |
| 2024-10-04 | 26.29 | $26.42 | 10300 |
| 2024-10-03 | 26.24 | $26.32 | 813 |
| 2024-10-02 | 26.20 | $26.46 | 400 |
| 2024-10-01 | 26.14 | $26.42 | 333 |
| 2024-09-30 | 26.08 | $26.62 | 4100 |
| 2024-09-27 | 26.00 | $26.57 | 900 |
| 2024-09-26 | 25.92 | $26.45 | 912 |
| 2024-09-25 | 25.85 | $26.19 | 2012 |
| 2024-09-24 | 25.80 | $26.46 | 4600 |
| 2024-09-23 | 25.73 | $26.41 | 1219 |
| 2024-09-20 | 25.65 | $26.23 | 1902 |
| 2024-09-19 | 25.60 | $26.51 | 900 |
| 2024-09-18 | 25.51 | $25.95 | 2000 |
| 2024-09-17 | 25.48 | $25.95 | 10536 |
| 2024-09-16 | 25.44 | $25.83 | 56807 |
| 2024-09-13 | 25.42 | $25.55 | 28639 |
| 2024-09-12 | 25.42 | $25.20 | 400 |
| 2024-09-11 | 25.45 | $25.07 | 2200 |
| 2024-09-10 | 25.50 | $24.95 | 2101 |
| 2024-09-09 | 25.56 | $24.91 | 2235 |
| 2024-09-06 | 25.63 | $24.83 | 22741 |
| 2024-09-05 | 25.70 | $25.09 | 8700 |
| 2024-09-04 | 25.75 | $25.37 | 4900 |
| 2024-09-03 | 25.77 | $25.42 | 11300 |
| 2024-08-30 | 25.78 | $26.20 | 3900 |
| 2024-08-29 | 25.72 | $26.04 | 2534 |
| 2024-08-28 | 25.67 | $25.91 | 31500 |
| 2024-08-27 | 25.63 | $25.98 | 6800 |
| 2024-08-26 | 25.59 | $26.07 | 15000 |
| 2024-08-23 | 25.54 | $26.18 | 5200 |
| 2024-08-22 | 25.48 | $25.73 | 9822 |
| 2024-08-21 | 25.46 | $25.89 | 45400 |
| 2024-08-20 | 25.43 | $25.57 | 412609 |
| 2024-08-19 | 25.43 | $25.76 | 22000 |
| 2024-08-16 | 25.41 | $25.62 | 2600 |
| 2024-08-15 | 25.41 | $25.63 | 50900 |
| 2024-08-14 | 25.41 | $25.26 | 9900 |
| 2024-08-13 | 25.45 | $25.29 | 10700 |
| 2024-08-12 | 25.49 | $24.94 | 2034 |
| 2024-08-09 | 25.57 | $25.12 | 9100 |
| 2024-08-08 | 25.63 | $25.20 | 1620 |
| 2024-08-07 | 25.69 | $24.75 | 5306 |
| 2024-08-06 | 25.79 | $25.05 | 4119 |
| 2024-08-05 | 25.87 | $24.78 | 3944 |
| 2024-08-02 | 25.97 | $25.37 | 12547 |
| 2024-08-01 | 26.01 | $25.85 | 6008 |
| 2024-07-31 | 26.00 | $26.49 | 6200 |
| 2024-07-30 | 25.92 | $26.30 | 6500 |
| 2024-07-29 | 25.85 | $26.22 | 3347 |
| 2024-07-26 | 25.78 | $26.28 | 5800 |
| 2024-07-25 | 25.70 | $25.78 | 2000 |
| 2024-07-24 | 25.66 | $25.57 | 13111 |
| 2024-07-23 | 25.64 | $26.10 | 4549 |
| 2024-07-22 | 25.56 | $26.12 | 2244 |
| 2024-07-19 | 25.48 | $25.70 | 9504 |
| 2024-07-18 | 25.43 | $25.92 | 4700 |
| 2024-07-17 | 25.36 | $26.26 | 6325 |
| 2024-07-16 | 25.24 | $26.67 | 7100 |
| 2024-07-15 | 25.08 | $25.92 | 7424 |
| 2024-07-12 | 24.99 | $25.77 | 25300 |
| 2024-07-11 | 24.91 | $25.49 | 12500 |
| 2024-07-10 | 24.85 | $24.98 | 3800 |
| 2024-07-09 | 24.84 | $24.70 | 2641 |
| 2024-07-08 | 24.85 | $24.91 | 4241 |
| 2024-07-05 | 24.85 | $24.86 | 2734 |
| 2024-07-03 | 24.85 | $24.93 | 900 |
| 2024-07-02 | 24.84 | $24.82 | 300 |
| 2024-07-01 | 24.84 | $24.61 | 8900 |
| 2024-06-28 | 24.87 | $24.87 | 6700 |
| 2024-06-27 | 24.87 | $24.80 | 6800 |
| 2024-06-26 | 24.88 | $24.68 | 11300 |
| 2024-06-25 | 24.91 | $24.72 | 1400 |
| 2024-06-24 | 24.94 | $25.04 | 1936 |
| 2024-06-21 | 24.93 | $24.96 | 7500 |
| 2024-06-20 | 24.94 | $24.84 | 5644 |
| 2024-06-18 | 24.97 | $25.01 | 8100 |
| 2024-06-17 | 24.98 | $24.95 | 936 |
| 2024-06-14 | 25.01 | $24.71 | 2100 |
| 2024-06-13 | 25.07 | $25.11 | 6100 |
| 2024-06-12 | 25.09 | $25.25 | 10100 |
| 2024-06-11 | 25.10 | $24.74 | 9233 |
| 2024-06-10 | 25.17 | $24.81 | 2600 |
| 2024-06-07 | 25.23 | $24.67 | 18730 |
| 2024-06-06 | 25.32 | $24.79 | 9800 |
| 2024-06-05 | 25.39 | $24.95 | 2743 |
| 2024-06-04 | 25.46 | $24.60 | 4337 |
| 2024-06-03 | 25.56 | $24.87 | 300 |
| 2024-05-31 | 25.64 | $25.30 | 27300 |
| 2024-05-30 | 25.68 | $25.19 | 4922 |
| 2024-05-29 | 25.72 | $25.03 | 11900 |
| 2024-05-28 | 25.78 | $25.39 | 4521 |
| 2024-05-24 | 25.80 | $25.64 | 4500 |
| 2024-05-23 | 25.79 | $25.46 | 24400 |
| 2024-05-22 | 25.79 | $25.85 | 5542 |
| 2024-05-21 | 25.75 | $25.96 | 13700 |
| 2024-05-20 | 25.70 | $26.20 | 6315 |
| 2024-05-17 | 25.61 | $26.08 | 43100 |
| 2024-05-16 | 25.52 | $25.97 | 4000 |
| 2024-05-15 | 25.44 | $26.20 | 6526 |
| 2024-05-14 | 25.32 | $26.04 | 2700 |
| 2024-05-13 | 25.21 | $25.80 | 3400 |
| 2024-05-10 | 25.11 | $25.92 | 13815 |
| 2024-05-09 | 25.00 | $25.85 | 5212 |
| 2024-05-08 | 24.88 | $25.59 | 400 |
| 2024-05-07 | 24.79 | $25.71 | 900 |
| 2024-05-06 | 24.69 | $25.59 | 60400 |
| 2024-05-03 | 24.60 | $25.25 | 3820 |
| 2024-05-02 | 24.53 | $24.86 | 7100 |
| 2024-05-01 | 24.51 | $24.52 | 900 |
| 2024-04-30 | 24.52 | $24.45 | 3235 |
| 2024-04-29 | 24.54 | $24.86 | 626 |
| 2024-04-26 | 24.53 | $24.76 | 41701 |
| 2024-04-25 | 24.53 | $24.64 | 1221 |
| 2024-04-24 | 24.54 | $24.73 | 3400 |
| 2024-04-23 | 24.55 | $24.56 | 2802 |
| 2024-04-22 | 24.58 | $24.16 | 500 |
| 2024-04-19 | 24.66 | $23.94 | 34100 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
28.48
2026-07-21
Close Price
$28.19
Vol: 7091
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
22.22
Average
25.69
Maximum
28.51
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 28.48 | $28.19 | 7091 |
| 2026-07-20 | 28.50 | $28.20 | 5903 |
| 2026-07-17 | 28.51 | $28.41 | 4140 |
| 2026-07-16 | 28.49 | $28.70 | 7500 |
| 2026-07-15 | 28.40 | $28.19 | 11500 |
| 2026-07-14 | 28.40 | $28.11 | 4900 |
| 2026-07-13 | 28.41 | $28.25 | 25300 |
| 2026-07-10 | 28.39 | $28.19 | 6521 |
| 2026-07-09 | 28.38 | $28.15 | 50305 |
| 2026-07-08 | 28.37 | $27.89 | 20716 |
| 2026-07-07 | 28.42 | $28.25 | 11917 |
| 2026-07-06 | 28.39 | $28.43 | 22834 |
| 2026-07-02 | 28.32 | $28.41 | 12903 |
| 2026-07-01 | 28.23 | $28.48 | 43400 |
| 2026-06-30 | 28.12 | $28.71 | 16000 |
| 2026-06-29 | 27.93 | $28.29 | 128425 |
| 2026-06-26 | 27.80 | $28.50 | 15800 |
| 2026-06-25 | 27.60 | $28.33 | 26300 |
| 2026-06-24 | 27.41 | $27.76 | 7031 |
| 2026-06-23 | 27.30 | $27.36 | 20546 |
| 2026-06-22 | 27.26 | $27.48 | 207917 |
| 2026-06-18 | 27.18 | $27.60 | 615940 |
| 2026-06-17 | 27.07 | $26.99 | 582043 |
| 2026-06-16 | 27.06 | $27.35 | 579621 |
| 2026-06-15 | 26.98 | $27.41 | 549700 |
| 2026-06-12 | 26.87 | $27.31 | 557700 |
| 2026-06-11 | 26.76 | $27.05 | 543236 |
| 2026-06-10 | 26.69 | $26.60 | 546100 |
| 2026-06-09 | 26.70 | $26.89 | 15400 |
| 2026-06-08 | 26.65 | $26.57 | 182232 |
| 2026-06-05 | 26.66 | $26.51 | 16502 |
| 2026-06-04 | 26.68 | $26.76 | 19541 |
| 2026-06-03 | 26.66 | $26.65 | 50400 |
| 2026-06-02 | 26.65 | $26.70 | 7600 |
| 2026-06-01 | 26.63 | $26.56 | 20034 |
| 2026-05-29 | 26.64 | $26.68 | 180000 |
| 2026-05-28 | 26.62 | $26.73 | 3421 |
| 2026-05-27 | 26.59 | $26.76 | 11400 |
| 2026-05-26 | 26.55 | $26.97 | 15100 |
| 2026-05-22 | 26.46 | $26.60 | 14200 |
| 2026-05-21 | 26.43 | $26.44 | 41803 |
| 2026-05-20 | 26.43 | $26.45 | 4600 |
| 2026-05-19 | 26.43 | $25.96 | 8013 |
| 2026-05-18 | 26.53 | $26.23 | 10702 |
| 2026-05-15 | 26.59 | $25.98 | 15800 |
| 2026-05-14 | 26.71 | $26.38 | 22000 |
| 2026-05-13 | 26.77 | $26.31 | 10000 |
| 2026-05-12 | 26.85 | $26.41 | 25442 |
| 2026-05-11 | 26.92 | $26.70 | 7239 |
| 2026-05-08 | 26.94 | $26.80 | 25241 |
| 2026-05-07 | 26.94 | $26.76 | 54642 |
| 2026-05-06 | 26.95 | $26.91 | 19800 |
| 2026-05-05 | 26.92 | $26.86 | 14100 |
| 2026-05-04 | 26.90 | $26.54 | 12700 |
| 2026-05-01 | 26.94 | $26.73 | 6800 |
| 2026-04-30 | 26.95 | $26.98 | 8434 |
| 2026-04-29 | 26.90 | $26.56 | 14342 |
| 2026-04-28 | 26.94 | $26.79 | 20200 |
| 2026-04-27 | 26.92 | $27.11 | 8944 |
| 2026-04-24 | 26.84 | $26.99 | 6100 |
| 2026-04-23 | 26.76 | $27.01 | 13631 |
| 2026-04-22 | 26.67 | $26.94 | 5026 |
| 2026-04-21 | 26.57 | $26.92 | 13233 |
| 2026-04-20 | 26.46 | $27.02 | 30800 |
| 2026-04-17 | 26.31 | $26.92 | 25700 |
| 2026-04-16 | 26.16 | $26.51 | 10700 |
| 2026-04-15 | 26.07 | $26.56 | 18011 |
| 2026-04-14 | 25.95 | $26.66 | 6642 |
| 2026-04-13 | 25.79 | $26.59 | 13800 |
| 2026-04-10 | 25.62 | $26.34 | 8500 |
| 2026-04-09 | 25.48 | $26.50 | 15031 |
| 2026-04-08 | 25.27 | $26.34 | 13700 |
| 2026-04-07 | 25.08 | $25.59 | 53320 |
| 2026-04-06 | 25.01 | $25.48 | 35700 |
| 2026-04-02 | 24.95 | $25.37 | 8800 |
| 2026-04-01 | 24.91 | $25.39 | 30524 |
| 2026-03-31 | 24.86 | $25.20 | 41409 |
| 2026-03-30 | 24.85 | $24.59 | 12815 |
| 2026-03-27 | 24.97 | $24.69 | 6816 |
| 2026-03-26 | 25.09 | $25.11 | 7813 |
| 2026-03-25 | 25.14 | $25.38 | 10606 |
| 2026-03-24 | 25.14 | $25.26 | 13101 |
| 2026-03-23 | 25.18 | $25.08 | 12600 |
| 2026-03-20 | 25.26 | $24.67 | 8933 |
| 2026-03-19 | 25.44 | $25.11 | 9908 |
| 2026-03-18 | 25.57 | $25.23 | 11100 |
| 2026-03-17 | 25.69 | $25.52 | 21000 |
| 2026-03-16 | 25.77 | $25.31 | 15845 |
| 2026-03-13 | 25.91 | $25.21 | 5700 |
| 2026-03-12 | 26.10 | $25.20 | 39414 |
| 2026-03-11 | 26.32 | $25.65 | 16806 |
| 2026-03-10 | 26.48 | $25.80 | 31402 |
| 2026-03-09 | 26.63 | $26.03 | 20900 |
| 2026-03-06 | 26.77 | $25.89 | 40240 |
| 2026-03-05 | 26.95 | $26.50 | 26400 |
| 2026-03-04 | 27.04 | $26.81 | 9900 |
| 2026-03-03 | 27.07 | $26.72 | 9823 |
| 2026-03-02 | 27.13 | $26.99 | 14238 |
| 2026-02-27 | 27.13 | $26.92 | 30600 |
| 2026-02-26 | 27.15 | $27.09 | 9900 |
| 2026-02-25 | 27.14 | $27.00 | 17500 |
| 2026-02-24 | 27.15 | $26.94 | 18300 |
| 2026-02-23 | 27.16 | $26.71 | 17139 |
| 2026-02-20 | 27.23 | $27.21 | 99021 |
| 2026-02-19 | 27.20 | $27.16 | 306818 |
| 2026-02-18 | 27.17 | $27.01 | 9740 |
| 2026-02-17 | 27.17 | $27.02 | 30400 |
| 2026-02-13 | 27.16 | $27.16 | 27100 |
| 2026-02-12 | 27.12 | $27.03 | 16519 |
| 2026-02-11 | 27.10 | $27.36 | 20000 |
| 2026-02-10 | 27.00 | $27.35 | 38800 |
| 2026-02-09 | 26.89 | $27.16 | 19800 |
| 2026-02-06 | 26.81 | $27.27 | 8200 |
| 2026-02-05 | 26.68 | $26.61 | 42800 |
| 2026-02-04 | 26.67 | $26.79 | 20200 |
| 2026-02-03 | 26.61 | $26.28 | 65225 |
| 2026-02-02 | 26.66 | $26.40 | 10627 |
| 2026-01-30 | 26.69 | $26.34 | 22100 |
| 2026-01-29 | 26.73 | $26.45 | 22700 |
| 2026-01-28 | 26.75 | $26.43 | 52500 |
| 2026-01-27 | 26.78 | $26.53 | 8201 |
| 2026-01-26 | 26.79 | $26.70 | 19802 |
| 2026-01-23 | 26.77 | $26.63 | 24620 |
| 2026-01-22 | 26.75 | $27.02 | 42100 |
| 2026-01-21 | 26.65 | $27.00 | 38712 |
| 2026-01-20 | 26.53 | $26.44 | 33700 |
| 2026-01-16 | 26.51 | $26.82 | 31913 |
| 2026-01-15 | 26.41 | $26.91 | 71000 |
| 2026-01-14 | 26.26 | $26.55 | 14200 |
| 2026-01-13 | 26.17 | $26.45 | 8100 |
| 2026-01-12 | 26.08 | $26.47 | 10700 |
| 2026-01-09 | 25.98 | $26.42 | 14800 |
| 2026-01-08 | 25.86 | $26.19 | 10900 |
| 2026-01-07 | 25.77 | $25.94 | 10302 |
| 2026-01-06 | 25.73 | $26.08 | 17836 |
| 2026-01-05 | 25.64 | $25.87 | 38400 |
| 2026-01-02 | 25.59 | $25.38 | 12047 |
| 2025-12-31 | 25.62 | $25.24 | 39200 |
| 2025-12-30 | 25.70 | $25.53 | 66000 |
| 2025-12-29 | 25.72 | $25.61 | 13400 |
| 2025-12-26 | 25.73 | $25.68 | 28226 |
| 2025-12-24 | 25.73 | $25.72 | 25317 |
| 2025-12-23 | 25.72 | $25.66 | 35906 |
| 2025-12-22 | 25.71 | $25.65 | 16000 |
| 2025-12-19 | 25.71 | $25.48 | 5900 |
| 2025-12-18 | 25.74 | $25.61 | 36730 |
| 2025-12-17 | 25.75 | $25.56 | 119719 |
| 2025-12-16 | 25.77 | $25.62 | 10244 |
| 2025-12-15 | 25.78 | $25.82 | 10622 |
| 2025-12-12 | 25.75 | $25.85 | 47200 |
| 2025-12-11 | 25.71 | $26.09 | 164423 |
| 2025-12-10 | 25.60 | $25.86 | 127744 |
| 2025-12-09 | 25.53 | $25.40 | 51900 |
| 2025-12-08 | 25.54 | $25.51 | 16545 |
| 2025-12-05 | 25.53 | $25.75 | 41346 |
| 2025-12-04 | 25.46 | $25.80 | 8902 |
| 2025-12-03 | 25.38 | $25.77 | 7100 |
| 2025-12-02 | 25.29 | $25.53 | 19743 |
| 2025-12-01 | 25.23 | $25.59 | 12800 |
| 2025-11-28 | 25.15 | $25.67 | 8000 |
| 2025-11-26 | 25.04 | $25.66 | 15800 |
| 2025-11-25 | 24.91 | $25.59 | 16000 |
| 2025-11-24 | 24.78 | $25.12 | 63900 |
| 2025-11-21 | 24.73 | $25.04 | 15046 |
| 2025-11-20 | 24.69 | $24.31 | 11735 |
| 2025-11-19 | 24.79 | $24.55 | 20923 |
| 2025-11-18 | 24.87 | $24.57 | 177800 |
| 2025-11-17 | 24.95 | $24.50 | 13700 |
| 2025-11-14 | 25.06 | $24.92 | 20217 |
| 2025-11-13 | 25.10 | $25.02 | 6616 |
| 2025-11-12 | 25.13 | $25.38 | 8446 |
| 2025-11-11 | 25.09 | $25.34 | 7900 |
| 2025-11-10 | 25.05 | $25.20 | 30534 |
| 2025-11-07 | 25.03 | $25.06 | 24100 |
| 2025-11-06 | 25.04 | $24.84 | 16500 |
| 2025-11-05 | 25.10 | $24.91 | 65104 |
| 2025-11-04 | 25.15 | $24.86 | 10505 |
| 2025-11-03 | 25.23 | $25.06 | 9417 |
| 2025-10-31 | 25.27 | $25.13 | 10300 |
| 2025-10-30 | 25.31 | $24.99 | 21500 |
| 2025-10-29 | 25.39 | $25.16 | 28603 |
| 2025-10-28 | 25.44 | $25.45 | 12500 |
| 2025-10-27 | 25.43 | $25.65 | 7108 |
| 2025-10-24 | 25.39 | $25.64 | 14412 |
| 2025-10-23 | 25.34 | $25.66 | 15700 |
| 2025-10-22 | 25.28 | $25.34 | 10600 |
| 2025-10-21 | 25.27 | $25.63 | 15215 |
| 2025-10-20 | 25.21 | $25.50 | 16712 |
| 2025-10-17 | 25.16 | $25.27 | 18400 |
| 2025-10-16 | 25.15 | $25.11 | 12200 |
| 2025-10-15 | 25.18 | $25.32 | 10900 |
| 2025-10-14 | 25.17 | $25.29 | 15900 |
| 2025-10-13 | 25.16 | $25.01 | 8100 |
| 2025-10-10 | 25.21 | $24.65 | 38300 |
| 2025-10-09 | 25.35 | $25.16 | 6308 |
| 2025-10-08 | 25.40 | $25.44 | 7849 |
| 2025-10-07 | 25.41 | $25.28 | 5839 |
| 2025-10-06 | 25.44 | $25.60 | 11128 |
| 2025-10-03 | 25.42 | $25.66 | 17741 |
| 2025-10-02 | 25.38 | $25.50 | 16811 |
| 2025-10-01 | 25.37 | $25.33 | 8500 |
| 2025-09-30 | 25.40 | $25.33 | 10100 |
| 2025-09-29 | 25.42 | $25.22 | 14535 |
| 2025-09-26 | 25.48 | $25.38 | 28400 |
| 2025-09-25 | 25.52 | $25.15 | 22800 |
| 2025-09-24 | 25.60 | $25.21 | 37500 |
| 2025-09-23 | 25.69 | $25.53 | 36200 |
| 2025-09-22 | 25.73 | $25.50 | 9600 |
| 2025-09-19 | 25.78 | $25.62 | 16200 |
| 2025-09-18 | 25.81 | $25.88 | 5909 |
| 2025-09-17 | 25.79 | $25.57 | 36722 |
| 2025-09-16 | 25.84 | $25.62 | 13900 |
| 2025-09-15 | 25.88 | $25.66 | 40500 |
| 2025-09-12 | 25.92 | $25.71 | 27040 |
| 2025-09-11 | 25.95 | $26.08 | 80634 |
| 2025-09-10 | 25.91 | $25.59 | 10500 |
| 2025-09-09 | 25.97 | $25.70 | 37300 |
| 2025-09-08 | 26.01 | $26.06 | 155319 |
| 2025-09-05 | 25.98 | $26.03 | 11500 |
| 2025-09-04 | 25.95 | $25.90 | 18311 |
| 2025-09-03 | 25.95 | $25.53 | 14900 |
| 2025-09-02 | 26.02 | $25.72 | 12435 |
| 2025-08-29 | 26.06 | $25.98 | 16200 |
| 2025-08-28 | 26.05 | $26.14 | 16600 |
| 2025-08-27 | 26.01 | $26.24 | 12233 |
| 2025-08-26 | 25.94 | $26.11 | 15145 |
| 2025-08-25 | 25.88 | $26.13 | 8100 |
| 2025-08-22 | 25.81 | $26.29 | 36924 |
| 2025-08-21 | 25.69 | $25.57 | 8800 |
| 2025-08-20 | 25.70 | $25.60 | 5141 |
| 2025-08-19 | 25.70 | $25.83 | 11400 |
| 2025-08-18 | 25.66 | $25.64 | 16828 |
| 2025-08-15 | 25.66 | $25.57 | 14300 |
| 2025-08-14 | 25.66 | $25.77 | 28301 |
| 2025-08-13 | 25.62 | $26.09 | 32633 |
| 2025-08-12 | 25.51 | $25.72 | 8200 |
| 2025-08-11 | 25.46 | $25.13 | 20937 |
| 2025-08-08 | 25.52 | $25.27 | 15900 |
| 2025-08-07 | 25.57 | $25.24 | 11246 |
| 2025-08-06 | 25.62 | $25.40 | 9400 |
| 2025-08-05 | 25.66 | $25.58 | 25400 |
| 2025-08-04 | 25.65 | $25.45 | 8900 |
| 2025-08-01 | 25.68 | $25.13 | 9714 |
| 2025-07-31 | 25.77 | $25.41 | 3430 |
| 2025-07-30 | 25.82 | $25.74 | 8045 |
| 2025-07-29 | 25.81 | $25.89 | 5700 |
| 2025-07-28 | 25.76 | $25.79 | 7800 |
| 2025-07-25 | 25.72 | $25.84 | 24245 |
| 2025-07-24 | 25.66 | $25.73 | 10339 |
| 2025-07-23 | 25.62 | $25.74 | 14743 |
| 2025-07-22 | 25.56 | $25.59 | 19731 |
| 2025-07-21 | 25.53 | $25.31 | 17836 |
| 2025-07-18 | 25.55 | $25.50 | 412400 |
| 2025-07-17 | 25.53 | $25.44 | 6644 |
| 2025-07-16 | 25.52 | $25.21 | 13000 |
| 2025-07-15 | 25.55 | $25.03 | 6412 |
| 2025-07-14 | 25.63 | $25.50 | 12803 |
| 2025-07-11 | 25.61 | $25.52 | 11000 |
| 2025-07-10 | 25.59 | $25.72 | 16400 |
| 2025-07-09 | 25.52 | $25.60 | 23800 |
| 2025-07-08 | 25.46 | $25.60 | 20600 |
| 2025-07-07 | 25.39 | $25.40 | 65427 |
| 2025-07-03 | 25.35 | $25.66 | 12137 |
| 2025-07-02 | 25.25 | $25.57 | 9444 |
| 2025-07-01 | 25.15 | $25.38 | 53300 |
| 2025-06-30 | 25.07 | $25.04 | 12008 |
| 2025-06-27 | 25.04 | $25.18 | 9944 |
| 2025-06-26 | 24.98 | $25.19 | 12544 |
| 2025-06-25 | 24.91 | $24.95 | 12736 |
| 2025-06-24 | 24.88 | $25.19 | 18200 |
| 2025-06-23 | 24.79 | $24.97 | 18227 |
| 2025-06-20 | 24.73 | $24.56 | 12000 |
| 2025-06-18 | 24.74 | $24.50 | 18408 |
| 2025-06-17 | 24.77 | $24.51 | 10827 |
| 2025-06-16 | 24.80 | $24.64 | 15200 |
| 2025-06-13 | 24.81 | $24.46 | 16200 |
| 2025-06-12 | 24.85 | $24.85 | 13300 |
| 2025-06-11 | 24.82 | $24.86 | 50000 |
| 2025-06-10 | 24.77 | $25.05 | 24703 |
| 2025-06-09 | 24.68 | $24.79 | 13200 |
| 2025-06-06 | 24.63 | $24.71 | 18042 |
| 2025-06-05 | 24.58 | $24.48 | 22806 |
| 2025-06-04 | 24.58 | $24.53 | 23900 |
| 2025-06-03 | 24.56 | $24.59 | 19300 |
| 2025-06-02 | 24.53 | $24.18 | 8221 |
| 2025-05-30 | 24.57 | $24.34 | 10036 |
| 2025-05-29 | 24.59 | $24.38 | 30100 |
| 2025-05-28 | 24.59 | $24.25 | 58623 |
| 2025-05-27 | 24.63 | $24.53 | 45829 |
| 2025-05-23 | 24.61 | $24.08 | 45200 |
| 2025-05-22 | 24.68 | $24.16 | 40000 |
| 2025-05-21 | 24.74 | $24.14 | 27545 |
| 2025-05-20 | 24.81 | $24.85 | 63541 |
| 2025-05-19 | 24.74 | $25.03 | 37502 |
| 2025-05-16 | 24.62 | $25.13 | 25200 |
| 2025-05-15 | 24.45 | $24.97 | 17235 |
| 2025-05-14 | 24.29 | $24.84 | 12800 |
| 2025-05-13 | 24.13 | $25.07 | 26543 |
| 2025-05-12 | 23.90 | $25.03 | 18500 |
| 2025-05-09 | 23.63 | $24.21 | 11104 |
| 2025-05-08 | 23.49 | $24.20 | 9315 |
| 2025-05-07 | 23.33 | $23.81 | 54542 |
| 2025-05-06 | 23.23 | $23.75 | 54300 |
| 2025-05-05 | 23.12 | $23.90 | 37702 |
| 2025-05-02 | 22.97 | $23.88 | 16200 |
| 2025-05-01 | 22.79 | $23.37 | 405548 |
| 2025-04-30 | 22.70 | $23.32 | 24043 |
| 2025-04-29 | 22.60 | $23.23 | 14200 |
| 2025-04-28 | 22.51 | $23.07 | 10900 |
| 2025-04-25 | 22.44 | $22.99 | 29516 |
| 2025-04-24 | 22.38 | $23.15 | 10408 |
| 2025-04-23 | 22.28 | $22.85 | 24427 |
| 2025-04-22 | 22.22 | $22.60 | 23600 |
| 2025-04-21 | 22.22 | $22.09 | 31001 |
| 2025-04-17 | 22.32 | $22.55 | 47300 |
| 2025-04-16 | 22.36 | $22.37 | 18200 |
| 2025-04-15 | 22.43 | $22.68 | 26312 |
| 2025-04-14 | 22.46 | $22.86 | 75400 |
| 2025-04-11 | 22.46 | $22.56 | 2.2M |
| 2025-04-10 | 22.53 | $22.31 | 48100 |
| 2025-04-09 | 22.66 | $23.06 | 57600 |
| 2025-04-08 | 22.66 | $21.10 | 40533 |
| 2025-04-07 | 23.08 | $21.60 | 151738 |
| 2025-04-04 | 23.47 | $21.88 | 42100 |
| 2025-04-03 | 23.86 | $23.04 | 16000 |
| 2025-04-02 | 24.07 | $24.36 | 47543 |
| 2025-04-01 | 24.04 | $24.12 | 23915 |
| 2025-03-31 | 24.06 | $23.94 | 28343 |
| 2025-03-28 | 24.12 | $23.96 | 10624 |
| 2025-03-27 | 24.19 | $24.43 | 72028 |
| 2025-03-26 | 24.17 | $24.49 | 36110 |
| 2025-03-25 | 24.13 | $24.58 | 13300 |
| 2025-03-24 | 24.08 | $24.62 | 42723 |
| 2025-03-21 | 24.01 | $24.01 | 19620 |
| 2025-03-20 | 24.05 | $24.21 | 36826 |
| 2025-03-19 | 24.07 | $24.49 | 28418 |
| 2025-03-18 | 24.03 | $24.21 | 20200 |
| 2025-03-17 | 24.05 | $24.38 | 500400 |
| 2025-03-14 | 24.04 | $24.09 | 41600 |
| 2025-03-13 | 24.08 | $23.50 | 35035 |
| 2025-03-12 | 24.27 | $23.84 | 34420 |
| 2025-03-11 | 24.41 | $23.91 | 11712 |
| 2025-03-10 | 24.57 | $24.21 | 22000 |
| 2025-03-07 | 24.69 | $24.62 | 11825 |
| 2025-03-06 | 24.75 | $24.39 | 35700 |
| 2025-03-05 | 24.86 | $24.73 | 34700 |
| 2025-03-04 | 24.92 | $24.46 | 82341 |
| 2025-03-03 | 25.05 | $24.58 | 28700 |
| 2025-02-28 | 25.18 | $25.09 | 72500 |
| 2025-02-27 | 25.23 | $24.95 | 8800 |
| 2025-02-26 | 25.31 | $25.13 | 8100 |
| 2025-02-25 | 25.36 | $25.13 | 32100 |
| 2025-02-24 | 25.43 | $25.06 | 18047 |
| 2025-02-21 | 25.52 | $25.17 | 9000 |
| 2025-02-20 | 25.61 | $25.62 | 45600 |
| 2025-02-19 | 25.62 | $25.83 | 10700 |
| 2025-02-18 | 25.58 | $25.98 | 27016 |
| 2025-02-14 | 25.50 | $25.64 | 26219 |
| 2025-02-13 | 25.49 | $25.59 | 24900 |
| 2025-02-12 | 25.48 | $25.26 | 19400 |
| 2025-02-11 | 25.54 | $25.32 | 12115 |
| 2025-02-10 | 25.61 | $25.55 | 171700 |
| 2025-02-07 | 25.63 | $25.47 | 29241 |
| 2025-02-06 | 25.67 | $25.78 | 25000 |
| 2025-02-05 | 25.66 | $25.89 | 20106 |
| 2025-02-04 | 25.62 | $25.68 | 40809 |
| 2025-02-03 | 25.62 | $25.47 | 14643 |
| 2025-01-31 | 25.67 | $25.80 | 9700 |
| 2025-01-30 | 25.66 | $25.88 | 19500 |
| 2025-01-29 | 25.62 | $25.55 | 9923 |
| 2025-01-28 | 25.65 | $25.79 | 20905 |
| 2025-01-27 | 25.64 | $25.93 | 10200 |
| 2025-01-24 | 25.60 | $25.81 | 38500 |
| 2025-01-23 | 25.57 | $26.06 | 17000 |
| 2025-01-22 | 25.49 | $26.18 | 16215 |
| 2025-01-21 | 25.37 | $26.31 | 10814 |
| 2025-01-17 | 25.21 | $25.89 | 10328 |
| 2025-01-16 | 25.11 | $25.78 | 12022 |
| 2025-01-15 | 25.02 | $25.56 | 57500 |
| 2025-01-14 | 24.97 | $25.33 | 18300 |
| 2025-01-13 | 24.96 | $25.00 | 13400 |
| 2025-01-10 | 25.03 | $24.76 | 23044 |
| 2025-01-08 | 25.15 | $25.13 | 19000 |
| 2025-01-07 | 25.22 | $25.12 | 9422 |
| 2025-01-06 | 25.31 | $25.28 | 9300 |
| 2025-01-03 | 25.39 | $25.41 | 14120 |
| 2025-01-02 | 25.45 | $25.24 | 14900 |
| 2024-12-31 | 25.56 | $25.35 | 15600 |
| 2024-12-30 | 25.67 | $25.33 | 17748 |
| 2024-12-27 | 25.80 | $25.51 | 34816 |
| 2024-12-26 | 25.92 | $25.74 | 11002 |
| 2024-12-24 | 26.02 | $25.64 | 17322 |
| 2024-12-23 | 26.15 | $25.46 | 22800 |
| 2024-12-20 | 26.34 | $25.47 | 16821 |
| 2024-12-19 | 26.57 | $25.26 | 13231 |
| 2024-12-18 | 26.87 | $25.52 | 26000 |
| 2024-12-17 | 27.17 | $26.45 | 8900 |
| 2024-12-16 | 27.33 | $26.79 | 22025 |
| 2024-12-13 | 27.43 | $26.88 | 10700 |
| 2024-12-12 | 27.54 | $27.08 | 22700 |
| 2024-12-11 | 27.62 | $27.21 | 10900 |
| 2024-12-10 | 27.68 | $27.04 | 30500 |
| 2024-12-09 | 27.79 | $27.24 | 3503 |
| 2024-12-06 | 27.87 | $27.48 | 29300 |
| 2024-12-05 | 27.91 | $27.52 | 5818 |
| 2024-12-04 | 27.95 | $27.86 | 3600 |
| 2024-12-03 | 27.91 | $27.91 | 8000 |
| 2024-12-02 | 27.86 | $27.90 | 7634 |
| 2024-11-29 | 27.81 | $28.04 | 5500 |
| 2024-11-27 | 27.71 | $27.93 | 5009 |
| 2024-11-26 | 27.61 | $28.03 | 18700 |
| 2024-11-25 | 27.48 | $28.26 | 31009 |
| 2024-11-22 | 27.27 | $27.75 | 22848 |
| 2024-11-21 | 27.14 | $27.37 | 10708 |
| 2024-11-20 | 27.07 | $26.89 | 3500 |
| 2024-11-19 | 27.08 | $26.76 | 3200 |
| 2024-11-18 | 27.12 | $26.78 | 5230 |
| 2024-11-15 | 27.16 | $26.72 | 59735 |
| 2024-11-14 | 27.22 | $27.08 | 6417 |
| 2024-11-13 | 27.21 | $27.45 | 14242 |
| 2024-11-12 | 27.12 | $27.54 | 5200 |
| 2024-11-11 | 27.00 | $27.74 | 28548 |
| 2024-11-08 | 26.81 | $27.55 | 8615 |
| 2024-11-07 | 26.63 | $27.54 | 1905 |
| 2024-11-06 | 26.42 | $27.27 | 2005 |
| 2024-11-05 | 26.24 | $26.33 | 1236 |
| 2024-11-04 | 26.23 | $25.99 | 3133 |
| 2024-11-01 | 26.28 | $25.95 | 2900 |
| 2024-10-31 | 26.35 | $25.83 | 4100 |
| 2024-10-30 | 26.46 | $26.16 | 3800 |
| 2024-10-29 | 26.51 | $26.35 | 1200 |
| 2024-10-28 | 26.53 | $26.40 | 2300 |
| 2024-10-25 | 26.55 | $26.19 | 6800 |
| 2024-10-24 | 26.61 | $26.29 | 2240 |
| 2024-10-23 | 26.66 | $26.26 | 1800 |
| 2024-10-22 | 26.72 | $26.32 | 4469 |
| 2024-10-21 | 26.78 | $26.51 | 400 |
| 2024-10-18 | 26.81 | $26.74 | 5500 |
| 2024-10-17 | 26.79 | $26.83 | 5600 |
| 2024-10-16 | 26.75 | $26.84 | 2549 |
| 2024-10-15 | 26.69 | $26.71 | 214800 |
| 2024-10-14 | 26.66 | $26.94 | 38846 |
| 2024-10-11 | 26.56 | $26.73 | 1000 |
| 2024-10-10 | 26.50 | $26.32 | 806 |
| 2024-10-09 | 26.51 | $26.54 | 1931 |
| 2024-10-08 | 26.47 | $26.39 | 1400 |
| 2024-10-07 | 26.46 | $26.28 | 1948 |
| 2024-10-04 | 26.47 | $26.42 | 10300 |
| 2024-10-03 | 26.45 | $26.32 | 813 |
| 2024-10-02 | 26.44 | $26.46 | 400 |
| 2024-10-01 | 26.40 | $26.42 | 333 |
| 2024-09-30 | 26.36 | $26.62 | 4100 |
| 2024-09-27 | 26.28 | $26.57 | 900 |
| 2024-09-26 | 26.18 | $26.45 | 912 |
| 2024-09-25 | 26.10 | $26.19 | 2012 |
| 2024-09-24 | 26.05 | $26.46 | 4600 |
| 2024-09-23 | 25.95 | $26.41 | 1219 |
| 2024-09-20 | 25.83 | $26.23 | 1902 |
| 2024-09-19 | 25.73 | $26.51 | 900 |
| 2024-09-18 | 25.55 | $25.95 | 2000 |
| 2024-09-17 | 25.47 | $25.95 | 10536 |
| 2024-09-16 | 25.37 | $25.83 | 56807 |
| 2024-09-13 | 25.28 | $25.55 | 28639 |
| 2024-09-12 | 25.24 | $25.20 | 400 |
| 2024-09-11 | 25.27 | $25.07 | 2200 |
| 2024-09-10 | 25.32 | $24.95 | 2101 |
| 2024-09-09 | 25.42 | $24.91 | 2235 |
| 2024-09-06 | 25.53 | $24.83 | 22741 |
| 2024-09-05 | 25.68 | $25.09 | 8700 |
| 2024-09-04 | 25.80 | $25.37 | 4900 |
| 2024-09-03 | 25.89 | $25.42 | 11300 |
| 2024-08-30 | 25.97 | $26.20 | 3900 |
| 2024-08-29 | 25.90 | $26.04 | 2534 |
| 2024-08-28 | 25.85 | $25.91 | 31500 |
| 2024-08-27 | 25.82 | $25.98 | 6800 |
| 2024-08-26 | 25.78 | $26.07 | 15000 |
| 2024-08-23 | 25.70 | $26.18 | 5200 |
| 2024-08-22 | 25.59 | $25.73 | 9822 |
| 2024-08-21 | 25.55 | $25.89 | 45400 |
| 2024-08-20 | 25.48 | $25.57 | 412609 |
| 2024-08-19 | 25.46 | $25.76 | 22000 |
| 2024-08-16 | 25.40 | $25.62 | 2600 |
| 2024-08-15 | 25.35 | $25.63 | 50900 |
| 2024-08-14 | 25.30 | $25.26 | 9900 |
| 2024-08-13 | 25.32 | $25.29 | 10700 |
| 2024-08-12 | 25.34 | $24.94 | 2034 |
| 2024-08-09 | 25.43 | $25.12 | 9100 |
| 2024-08-08 | 25.50 | $25.20 | 1620 |
| 2024-08-07 | 25.56 | $24.75 | 5306 |
| 2024-08-06 | 25.73 | $25.05 | 4119 |
| 2024-08-05 | 25.87 | $24.78 | 3944 |
| 2024-08-02 | 26.08 | $25.37 | 12547 |
| 2024-08-01 | 26.20 | $25.85 | 6008 |
| 2024-07-31 | 26.23 | $26.49 | 6200 |
| 2024-07-30 | 26.13 | $26.30 | 6500 |
| 2024-07-29 | 26.06 | $26.22 | 3347 |
| 2024-07-26 | 25.99 | $26.28 | 5800 |
| 2024-07-25 | 25.89 | $25.78 | 2000 |
| 2024-07-24 | 25.88 | $25.57 | 13111 |
| 2024-07-23 | 25.92 | $26.10 | 4549 |
| 2024-07-22 | 25.84 | $26.12 | 2244 |
| 2024-07-19 | 25.75 | $25.70 | 9504 |
| 2024-07-18 | 25.72 | $25.92 | 4700 |
| 2024-07-17 | 25.65 | $26.26 | 6325 |
| 2024-07-16 | 25.49 | $26.67 | 7100 |
| 2024-07-15 | 25.22 | $25.92 | 7424 |
| 2024-07-12 | 25.06 | $25.77 | 25300 |
| 2024-07-11 | 24.91 | $25.49 | 12500 |
| 2024-07-10 | 24.79 | $24.98 | 3800 |
| 2024-07-09 | 24.76 | $24.70 | 2641 |
| 2024-07-08 | 24.78 | $24.91 | 4241 |
| 2024-07-05 | 24.77 | $24.86 | 2734 |
| 2024-07-03 | 24.77 | $24.93 | 900 |
| 2024-07-02 | 24.75 | $24.82 | 300 |
| 2024-07-01 | 24.75 | $24.61 | 8900 |
| 2024-06-28 | 24.80 | $24.87 | 6700 |
| 2024-06-27 | 24.80 | $24.80 | 6800 |
| 2024-06-26 | 24.82 | $24.68 | 11300 |
| 2024-06-25 | 24.86 | $24.72 | 1400 |
| 2024-06-24 | 24.91 | $25.04 | 1936 |
| 2024-06-21 | 24.89 | $24.96 | 7500 |
| 2024-06-20 | 24.89 | $24.84 | 5644 |
| 2024-06-18 | 24.92 | $25.01 | 8100 |
| 2024-06-17 | 24.92 | $24.95 | 936 |
| 2024-06-14 | 24.93 | $24.71 | 2100 |
| 2024-06-13 | 24.99 | $25.11 | 6100 |
| 2024-06-12 | 24.98 | $25.25 | 10100 |
| 2024-06-11 | 24.94 | $24.74 | 9233 |
| 2024-06-10 | 25.00 | $24.81 | 2600 |
| 2024-06-07 | 25.06 | $24.67 | 18730 |
| 2024-06-06 | 25.16 | $24.79 | 9800 |
| 2024-06-05 | 25.25 | $24.95 | 2743 |
| 2024-06-04 | 25.32 | $24.60 | 4337 |
| 2024-06-03 | 25.47 | $24.87 | 300 |
| 2024-05-31 | 25.59 | $25.30 | 27300 |
| 2024-05-30 | 25.64 | $25.19 | 4922 |
| 2024-05-29 | 25.72 | $25.03 | 11900 |
| 2024-05-28 | 25.85 | $25.39 | 4521 |
| 2024-05-24 | 25.92 | $25.64 | 4500 |
| 2024-05-23 | 25.94 | $25.46 | 24400 |
| 2024-05-22 | 26.01 | $25.85 | 5542 |
| 2024-05-21 | 26.00 | $25.96 | 13700 |
| 2024-05-20 | 25.97 | $26.20 | 6315 |
| 2024-05-17 | 25.87 | $26.08 | 43100 |
| 2024-05-16 | 25.79 | $25.97 | 4000 |
| 2024-05-15 | 25.71 | $26.20 | 6526 |
| 2024-05-14 | 25.57 | $26.04 | 2700 |
| 2024-05-13 | 25.45 | $25.80 | 3400 |
| 2024-05-10 | 25.35 | $25.92 | 13815 |
| 2024-05-09 | 25.20 | $25.85 | 5212 |
| 2024-05-08 | 25.05 | $25.59 | 400 |
| 2024-05-07 | 24.93 | $25.71 | 900 |
| 2024-05-06 | 24.76 | $25.59 | 60400 |
| 2024-05-03 | 24.59 | $25.25 | 3820 |
| 2024-05-02 | 24.47 | $24.86 | 7100 |
| 2024-05-01 | 24.41 | $24.52 | 900 |
| 2024-04-30 | 24.41 | $24.45 | 3235 |
| 2024-04-29 | 24.44 | $24.86 | 626 |
| 2024-04-26 | 24.37 | $24.76 | 41701 |
| 2024-04-25 | 24.33 | $24.64 | 1221 |
| 2024-04-24 | 24.30 | $24.73 | 3400 |
| 2024-04-23 | 24.25 | $24.56 | 2802 |
| 2024-04-22 | 24.23 | $24.16 | 500 |
| 2024-04-19 | 24.29 | $23.94 | 34100 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
28.43
2026-07-21
Close Price
$28.19
Vol: 7091
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
22.10
Average
25.70
Maximum
28.64
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 28.43 | $28.19 | 7091 |
| 2026-07-20 | 28.48 | $28.20 | 5903 |
| 2026-07-17 | 28.52 | $28.41 | 4140 |
| 2026-07-16 | 28.51 | $28.70 | 7500 |
| 2026-07-15 | 28.40 | $28.19 | 11500 |
| 2026-07-14 | 28.42 | $28.11 | 4900 |
| 2026-07-13 | 28.46 | $28.25 | 25300 |
| 2026-07-10 | 28.47 | $28.19 | 6521 |
| 2026-07-09 | 28.49 | $28.15 | 50305 |
| 2026-07-08 | 28.51 | $27.89 | 20716 |
| 2026-07-07 | 28.62 | $28.25 | 11917 |
| 2026-07-06 | 28.64 | $28.43 | 22834 |
| 2026-07-02 | 28.58 | $28.41 | 12903 |
| 2026-07-01 | 28.52 | $28.48 | 43400 |
| 2026-06-30 | 28.41 | $28.71 | 16000 |
| 2026-06-29 | 28.19 | $28.29 | 128425 |
| 2026-06-26 | 28.05 | $28.50 | 15800 |
| 2026-06-25 | 27.81 | $28.33 | 26300 |
| 2026-06-24 | 27.56 | $27.76 | 7031 |
| 2026-06-23 | 27.43 | $27.36 | 20546 |
| 2026-06-22 | 27.39 | $27.48 | 207917 |
| 2026-06-18 | 27.31 | $27.60 | 615940 |
| 2026-06-17 | 27.16 | $26.99 | 582043 |
| 2026-06-16 | 27.17 | $27.35 | 579621 |
| 2026-06-15 | 27.07 | $27.41 | 549700 |
| 2026-06-12 | 26.92 | $27.31 | 557700 |
| 2026-06-11 | 26.77 | $27.05 | 543236 |
| 2026-06-10 | 26.67 | $26.60 | 546100 |
| 2026-06-09 | 26.69 | $26.89 | 15400 |
| 2026-06-08 | 26.62 | $26.57 | 182232 |
| 2026-06-05 | 26.63 | $26.51 | 16502 |
| 2026-06-04 | 26.67 | $26.76 | 19541 |
| 2026-06-03 | 26.63 | $26.65 | 50400 |
| 2026-06-02 | 26.63 | $26.70 | 7600 |
| 2026-06-01 | 26.60 | $26.56 | 20034 |
| 2026-05-29 | 26.61 | $26.68 | 180000 |
| 2026-05-28 | 26.59 | $26.73 | 3421 |
| 2026-05-27 | 26.55 | $26.76 | 11400 |
| 2026-05-26 | 26.48 | $26.97 | 15100 |
| 2026-05-22 | 26.34 | $26.60 | 14200 |
| 2026-05-21 | 26.28 | $26.44 | 41803 |
| 2026-05-20 | 26.26 | $26.45 | 4600 |
| 2026-05-19 | 26.24 | $25.96 | 8013 |
| 2026-05-18 | 26.37 | $26.23 | 10702 |
| 2026-05-15 | 26.45 | $25.98 | 15800 |
| 2026-05-14 | 26.62 | $26.38 | 22000 |
| 2026-05-13 | 26.70 | $26.31 | 10000 |
| 2026-05-12 | 26.82 | $26.41 | 25442 |
| 2026-05-11 | 26.94 | $26.70 | 7239 |
| 2026-05-08 | 26.98 | $26.80 | 25241 |
| 2026-05-07 | 27.00 | $26.76 | 54642 |
| 2026-05-06 | 27.04 | $26.91 | 19800 |
| 2026-05-05 | 27.02 | $26.86 | 14100 |
| 2026-05-04 | 27.02 | $26.54 | 12700 |
| 2026-05-01 | 27.11 | $26.73 | 6800 |
| 2026-04-30 | 27.16 | $26.98 | 8434 |
| 2026-04-29 | 27.13 | $26.56 | 14342 |
| 2026-04-28 | 27.22 | $26.79 | 20200 |
| 2026-04-27 | 27.26 | $27.11 | 8944 |
| 2026-04-24 | 27.19 | $26.99 | 6100 |
| 2026-04-23 | 27.13 | $27.01 | 13631 |
| 2026-04-22 | 27.05 | $26.94 | 5026 |
| 2026-04-21 | 26.97 | $26.92 | 13233 |
| 2026-04-20 | 26.86 | $27.02 | 30800 |
| 2026-04-17 | 26.70 | $26.92 | 25700 |
| 2026-04-16 | 26.52 | $26.51 | 10700 |
| 2026-04-15 | 26.43 | $26.56 | 18011 |
| 2026-04-14 | 26.30 | $26.66 | 6642 |
| 2026-04-13 | 26.10 | $26.59 | 13800 |
| 2026-04-10 | 25.88 | $26.34 | 8500 |
| 2026-04-09 | 25.69 | $26.50 | 15031 |
| 2026-04-08 | 25.40 | $26.34 | 13700 |
| 2026-04-07 | 25.10 | $25.59 | 53320 |
| 2026-04-06 | 24.98 | $25.48 | 35700 |
| 2026-04-02 | 24.87 | $25.37 | 8800 |
| 2026-04-01 | 24.78 | $25.39 | 30524 |
| 2026-03-31 | 24.67 | $25.20 | 41409 |
| 2026-03-30 | 24.60 | $24.59 | 12815 |
| 2026-03-27 | 24.72 | $24.69 | 6816 |
| 2026-03-26 | 24.84 | $25.11 | 7813 |
| 2026-03-25 | 24.86 | $25.38 | 10606 |
| 2026-03-24 | 24.82 | $25.26 | 13101 |
| 2026-03-23 | 24.80 | $25.08 | 12600 |
| 2026-03-20 | 24.86 | $24.67 | 8933 |
| 2026-03-19 | 25.06 | $25.11 | 9908 |
| 2026-03-18 | 25.18 | $25.23 | 11100 |
| 2026-03-17 | 25.29 | $25.52 | 21000 |
| 2026-03-16 | 25.35 | $25.31 | 15845 |
| 2026-03-13 | 25.50 | $25.21 | 5700 |
| 2026-03-12 | 25.71 | $25.20 | 39414 |
| 2026-03-11 | 25.99 | $25.65 | 16806 |
| 2026-03-10 | 26.18 | $25.80 | 31402 |
| 2026-03-09 | 26.38 | $26.03 | 20900 |
| 2026-03-06 | 26.55 | $25.89 | 40240 |
| 2026-03-05 | 26.80 | $26.50 | 26400 |
| 2026-03-04 | 26.92 | $26.81 | 9900 |
| 2026-03-03 | 26.96 | $26.72 | 9823 |
| 2026-03-02 | 27.05 | $26.99 | 14238 |
| 2026-02-27 | 27.06 | $26.92 | 30600 |
| 2026-02-26 | 27.09 | $27.09 | 9900 |
| 2026-02-25 | 27.08 | $27.00 | 17500 |
| 2026-02-24 | 27.10 | $26.94 | 18300 |
| 2026-02-23 | 27.13 | $26.71 | 17139 |
| 2026-02-20 | 27.24 | $27.21 | 99021 |
| 2026-02-19 | 27.21 | $27.16 | 306818 |
| 2026-02-18 | 27.19 | $27.01 | 9740 |
| 2026-02-17 | 27.20 | $27.02 | 30400 |
| 2026-02-13 | 27.21 | $27.16 | 27100 |
| 2026-02-12 | 27.18 | $27.03 | 16519 |
| 2026-02-11 | 27.18 | $27.36 | 20000 |
| 2026-02-10 | 27.06 | $27.35 | 38800 |
| 2026-02-09 | 26.92 | $27.16 | 19800 |
| 2026-02-06 | 26.81 | $27.27 | 8200 |
| 2026-02-05 | 26.63 | $26.61 | 42800 |
| 2026-02-04 | 26.62 | $26.79 | 20200 |
| 2026-02-03 | 26.55 | $26.28 | 65225 |
| 2026-02-02 | 26.63 | $26.40 | 10627 |
| 2026-01-30 | 26.68 | $26.34 | 22100 |
| 2026-01-29 | 26.75 | $26.45 | 22700 |
| 2026-01-28 | 26.81 | $26.43 | 52500 |
| 2026-01-27 | 26.88 | $26.53 | 8201 |
| 2026-01-26 | 26.93 | $26.70 | 19802 |
| 2026-01-23 | 26.93 | $26.63 | 24620 |
| 2026-01-22 | 26.94 | $27.02 | 42100 |
| 2026-01-21 | 26.83 | $27.00 | 38712 |
| 2026-01-20 | 26.70 | $26.44 | 33700 |
| 2026-01-16 | 26.70 | $26.82 | 31913 |
| 2026-01-15 | 26.59 | $26.91 | 71000 |
| 2026-01-14 | 26.41 | $26.55 | 14200 |
| 2026-01-13 | 26.30 | $26.45 | 8100 |
| 2026-01-12 | 26.20 | $26.47 | 10700 |
| 2026-01-09 | 26.06 | $26.42 | 14800 |
| 2026-01-08 | 25.91 | $26.19 | 10900 |
| 2026-01-07 | 25.79 | $25.94 | 10302 |
| 2026-01-06 | 25.73 | $26.08 | 17836 |
| 2026-01-05 | 25.61 | $25.87 | 38400 |
| 2026-01-02 | 25.52 | $25.38 | 12047 |
| 2025-12-31 | 25.58 | $25.24 | 39200 |
| 2025-12-30 | 25.69 | $25.53 | 66000 |
| 2025-12-29 | 25.73 | $25.61 | 13400 |
| 2025-12-26 | 25.75 | $25.68 | 28226 |
| 2025-12-24 | 25.75 | $25.72 | 25317 |
| 2025-12-23 | 25.75 | $25.66 | 35906 |
| 2025-12-22 | 25.75 | $25.65 | 16000 |
| 2025-12-19 | 25.76 | $25.48 | 5900 |
| 2025-12-18 | 25.82 | $25.61 | 36730 |
| 2025-12-17 | 25.85 | $25.56 | 119719 |
| 2025-12-16 | 25.90 | $25.62 | 10244 |
| 2025-12-15 | 25.94 | $25.82 | 10622 |
| 2025-12-12 | 25.92 | $25.85 | 47200 |
| 2025-12-11 | 25.89 | $26.09 | 164423 |
| 2025-12-10 | 25.76 | $25.86 | 127744 |
| 2025-12-09 | 25.68 | $25.40 | 51900 |
| 2025-12-08 | 25.72 | $25.51 | 16545 |
| 2025-12-05 | 25.73 | $25.75 | 41346 |
| 2025-12-04 | 25.66 | $25.80 | 8902 |
| 2025-12-03 | 25.56 | $25.77 | 7100 |
| 2025-12-02 | 25.45 | $25.53 | 19743 |
| 2025-12-01 | 25.38 | $25.59 | 12800 |
| 2025-11-28 | 25.28 | $25.67 | 8000 |
| 2025-11-26 | 25.12 | $25.66 | 15800 |
| 2025-11-25 | 24.94 | $25.59 | 16000 |
| 2025-11-24 | 24.74 | $25.12 | 63900 |
| 2025-11-21 | 24.65 | $25.04 | 15046 |
| 2025-11-20 | 24.57 | $24.31 | 11735 |
| 2025-11-19 | 24.70 | $24.55 | 20923 |
| 2025-11-18 | 24.79 | $24.57 | 177800 |
| 2025-11-17 | 24.90 | $24.50 | 13700 |
| 2025-11-14 | 25.05 | $24.92 | 20217 |
| 2025-11-13 | 25.10 | $25.02 | 6616 |
| 2025-11-12 | 25.14 | $25.38 | 8446 |
| 2025-11-11 | 25.07 | $25.34 | 7900 |
| 2025-11-10 | 25.00 | $25.20 | 30534 |
| 2025-11-07 | 24.97 | $25.06 | 24100 |
| 2025-11-06 | 24.97 | $24.84 | 16500 |
| 2025-11-05 | 25.04 | $24.91 | 65104 |
| 2025-11-04 | 25.11 | $24.86 | 10505 |
| 2025-11-03 | 25.21 | $25.06 | 9417 |
| 2025-10-31 | 25.27 | $25.13 | 10300 |
| 2025-10-30 | 25.32 | $24.99 | 21500 |
| 2025-10-29 | 25.43 | $25.16 | 28603 |
| 2025-10-28 | 25.51 | $25.45 | 12500 |
| 2025-10-27 | 25.52 | $25.65 | 7108 |
| 2025-10-24 | 25.46 | $25.64 | 14412 |
| 2025-10-23 | 25.39 | $25.66 | 15700 |
| 2025-10-22 | 25.30 | $25.34 | 10600 |
| 2025-10-21 | 25.29 | $25.63 | 15215 |
| 2025-10-20 | 25.19 | $25.50 | 16712 |
| 2025-10-17 | 25.11 | $25.27 | 18400 |
| 2025-10-16 | 25.08 | $25.11 | 12200 |
| 2025-10-15 | 25.11 | $25.32 | 10900 |
| 2025-10-14 | 25.07 | $25.29 | 15900 |
| 2025-10-13 | 25.04 | $25.01 | 8100 |
| 2025-10-10 | 25.10 | $24.65 | 38300 |
| 2025-10-09 | 25.28 | $25.16 | 6308 |
| 2025-10-08 | 25.35 | $25.44 | 7849 |
| 2025-10-07 | 25.34 | $25.28 | 5839 |
| 2025-10-06 | 25.38 | $25.60 | 11128 |
| 2025-10-03 | 25.34 | $25.66 | 17741 |
| 2025-10-02 | 25.27 | $25.50 | 16811 |
| 2025-10-01 | 25.23 | $25.33 | 8500 |
| 2025-09-30 | 25.24 | $25.33 | 10100 |
| 2025-09-29 | 25.26 | $25.22 | 14535 |
| 2025-09-26 | 25.33 | $25.38 | 28400 |
| 2025-09-25 | 25.35 | $25.15 | 22800 |
| 2025-09-24 | 25.46 | $25.21 | 37500 |
| 2025-09-23 | 25.58 | $25.53 | 36200 |
| 2025-09-22 | 25.62 | $25.50 | 9600 |
| 2025-09-19 | 25.69 | $25.62 | 16200 |
| 2025-09-18 | 25.72 | $25.88 | 5909 |
| 2025-09-17 | 25.69 | $25.57 | 36722 |
| 2025-09-16 | 25.75 | $25.62 | 13900 |
| 2025-09-15 | 25.80 | $25.66 | 40500 |
| 2025-09-12 | 25.85 | $25.71 | 27040 |
| 2025-09-11 | 25.90 | $26.08 | 80634 |
| 2025-09-10 | 25.84 | $25.59 | 10500 |
| 2025-09-09 | 25.93 | $25.70 | 37300 |
| 2025-09-08 | 25.99 | $26.06 | 155319 |
| 2025-09-05 | 25.96 | $26.03 | 11500 |
| 2025-09-04 | 25.92 | $25.90 | 18311 |
| 2025-09-03 | 25.92 | $25.53 | 14900 |
| 2025-09-02 | 26.03 | $25.72 | 12435 |
| 2025-08-29 | 26.11 | $25.98 | 16200 |
| 2025-08-28 | 26.12 | $26.14 | 16600 |
| 2025-08-27 | 26.07 | $26.24 | 12233 |
| 2025-08-26 | 25.98 | $26.11 | 15145 |
| 2025-08-25 | 25.91 | $26.13 | 8100 |
| 2025-08-22 | 25.81 | $26.29 | 36924 |
| 2025-08-21 | 25.64 | $25.57 | 8800 |
| 2025-08-20 | 25.66 | $25.60 | 5141 |
| 2025-08-19 | 25.67 | $25.83 | 11400 |
| 2025-08-18 | 25.61 | $25.64 | 16828 |
| 2025-08-15 | 25.60 | $25.57 | 14300 |
| 2025-08-14 | 25.61 | $25.77 | 28301 |
| 2025-08-13 | 25.56 | $26.09 | 32633 |
| 2025-08-12 | 25.39 | $25.72 | 8200 |
| 2025-08-11 | 25.30 | $25.13 | 20937 |
| 2025-08-08 | 25.38 | $25.27 | 15900 |
| 2025-08-07 | 25.44 | $25.24 | 11246 |
| 2025-08-06 | 25.52 | $25.40 | 9400 |
| 2025-08-05 | 25.56 | $25.58 | 25400 |
| 2025-08-04 | 25.56 | $25.45 | 8900 |
| 2025-08-01 | 25.59 | $25.13 | 9714 |
| 2025-07-31 | 25.73 | $25.41 | 3430 |
| 2025-07-30 | 25.82 | $25.74 | 8045 |
| 2025-07-29 | 25.81 | $25.89 | 5700 |
| 2025-07-28 | 25.75 | $25.79 | 7800 |
| 2025-07-25 | 25.71 | $25.84 | 24245 |
| 2025-07-24 | 25.64 | $25.73 | 10339 |
| 2025-07-23 | 25.59 | $25.74 | 14743 |
| 2025-07-22 | 25.52 | $25.59 | 19731 |
| 2025-07-21 | 25.48 | $25.31 | 17836 |
| 2025-07-18 | 25.51 | $25.50 | 412400 |
| 2025-07-17 | 25.49 | $25.44 | 6644 |
| 2025-07-16 | 25.49 | $25.21 | 13000 |
| 2025-07-15 | 25.55 | $25.03 | 6412 |
| 2025-07-14 | 25.68 | $25.50 | 12803 |
| 2025-07-11 | 25.69 | $25.52 | 11000 |
| 2025-07-10 | 25.68 | $25.72 | 16400 |
| 2025-07-09 | 25.61 | $25.60 | 23800 |
| 2025-07-08 | 25.55 | $25.60 | 20600 |
| 2025-07-07 | 25.48 | $25.40 | 65427 |
| 2025-07-03 | 25.45 | $25.66 | 12137 |
| 2025-07-02 | 25.32 | $25.57 | 9444 |
| 2025-07-01 | 25.19 | $25.38 | 53300 |
| 2025-06-30 | 25.09 | $25.04 | 12008 |
| 2025-06-27 | 25.07 | $25.18 | 9944 |
| 2025-06-26 | 25.00 | $25.19 | 12544 |
| 2025-06-25 | 24.91 | $24.95 | 12736 |
| 2025-06-24 | 24.87 | $25.19 | 18200 |
| 2025-06-23 | 24.75 | $24.97 | 18227 |
| 2025-06-20 | 24.66 | $24.56 | 12000 |
| 2025-06-18 | 24.69 | $24.50 | 18408 |
| 2025-06-17 | 24.74 | $24.51 | 10827 |
| 2025-06-16 | 24.79 | $24.64 | 15200 |
| 2025-06-13 | 24.81 | $24.46 | 16200 |
| 2025-06-12 | 24.89 | $24.85 | 13300 |
| 2025-06-11 | 24.86 | $24.86 | 50000 |
| 2025-06-10 | 24.82 | $25.05 | 24703 |
| 2025-06-09 | 24.71 | $24.79 | 13200 |
| 2025-06-06 | 24.64 | $24.71 | 18042 |
| 2025-06-05 | 24.59 | $24.48 | 22806 |
| 2025-06-04 | 24.60 | $24.53 | 23900 |
| 2025-06-03 | 24.59 | $24.59 | 19300 |
| 2025-06-02 | 24.55 | $24.18 | 8221 |
| 2025-05-30 | 24.64 | $24.34 | 10036 |
| 2025-05-29 | 24.68 | $24.38 | 30100 |
| 2025-05-28 | 24.72 | $24.25 | 58623 |
| 2025-05-27 | 24.81 | $24.53 | 45829 |
| 2025-05-23 | 24.82 | $24.08 | 45200 |
| 2025-05-22 | 24.96 | $24.16 | 40000 |
| 2025-05-21 | 25.11 | $24.14 | 27545 |
| 2025-05-20 | 25.28 | $24.85 | 63541 |
| 2025-05-19 | 25.26 | $25.03 | 37502 |
| 2025-05-16 | 25.16 | $25.13 | 25200 |
| 2025-05-15 | 25.00 | $24.97 | 17235 |
| 2025-05-14 | 24.84 | $24.84 | 12800 |
| 2025-05-13 | 24.68 | $25.07 | 26543 |
| 2025-05-12 | 24.40 | $25.03 | 18500 |
| 2025-05-09 | 24.07 | $24.21 | 11104 |
| 2025-05-08 | 23.92 | $24.20 | 9315 |
| 2025-05-07 | 23.73 | $23.81 | 54542 |
| 2025-05-06 | 23.62 | $23.75 | 54300 |
| 2025-05-05 | 23.50 | $23.90 | 37702 |
| 2025-05-02 | 23.30 | $23.88 | 16200 |
| 2025-05-01 | 23.06 | $23.37 | 405548 |
| 2025-04-30 | 22.94 | $23.32 | 24043 |
| 2025-04-29 | 22.80 | $23.23 | 14200 |
| 2025-04-28 | 22.66 | $23.07 | 10900 |
| 2025-04-25 | 22.55 | $22.99 | 29516 |
| 2025-04-24 | 22.44 | $23.15 | 10408 |
| 2025-04-23 | 22.26 | $22.85 | 24427 |
| 2025-04-22 | 22.15 | $22.60 | 23600 |
| 2025-04-21 | 22.10 | $22.09 | 31001 |
| 2025-04-17 | 22.21 | $22.55 | 47300 |
| 2025-04-16 | 22.20 | $22.37 | 18200 |
| 2025-04-15 | 22.26 | $22.68 | 26312 |
| 2025-04-14 | 22.24 | $22.86 | 75400 |
| 2025-04-11 | 22.18 | $22.56 | 2.2M |
| 2025-04-10 | 22.20 | $22.31 | 48100 |
| 2025-04-09 | 22.33 | $23.06 | 57600 |
| 2025-04-08 | 22.25 | $21.10 | 40533 |
| 2025-04-07 | 22.79 | $21.60 | 151738 |
| 2025-04-04 | 23.31 | $21.88 | 42100 |
| 2025-04-03 | 23.85 | $23.04 | 16000 |
| 2025-04-02 | 24.14 | $24.36 | 47543 |
| 2025-04-01 | 24.09 | $24.12 | 23915 |
| 2025-03-31 | 24.11 | $23.94 | 28343 |
| 2025-03-28 | 24.18 | $23.96 | 10624 |
| 2025-03-27 | 24.27 | $24.43 | 72028 |
| 2025-03-26 | 24.24 | $24.49 | 36110 |
| 2025-03-25 | 24.18 | $24.58 | 13300 |
| 2025-03-24 | 24.08 | $24.62 | 42723 |
| 2025-03-21 | 23.95 | $24.01 | 19620 |
| 2025-03-20 | 23.99 | $24.21 | 36826 |
| 2025-03-19 | 23.98 | $24.49 | 28418 |
| 2025-03-18 | 23.89 | $24.21 | 20200 |
| 2025-03-17 | 23.88 | $24.38 | 500400 |
| 2025-03-14 | 23.81 | $24.09 | 41600 |
| 2025-03-13 | 23.83 | $23.50 | 35035 |
| 2025-03-12 | 24.05 | $23.84 | 34420 |
| 2025-03-11 | 24.22 | $23.91 | 11712 |
| 2025-03-10 | 24.40 | $24.21 | 22000 |
| 2025-03-07 | 24.54 | $24.62 | 11825 |
| 2025-03-06 | 24.59 | $24.39 | 35700 |
| 2025-03-05 | 24.73 | $24.73 | 34700 |
| 2025-03-04 | 24.79 | $24.46 | 82341 |
| 2025-03-03 | 24.96 | $24.58 | 28700 |
| 2025-02-28 | 25.13 | $25.09 | 72500 |
| 2025-02-27 | 25.17 | $24.95 | 8800 |
| 2025-02-26 | 25.28 | $25.13 | 8100 |
| 2025-02-25 | 25.35 | $25.13 | 32100 |
| 2025-02-24 | 25.44 | $25.06 | 18047 |
| 2025-02-21 | 25.57 | $25.17 | 9000 |
| 2025-02-20 | 25.70 | $25.62 | 45600 |
| 2025-02-19 | 25.71 | $25.83 | 10700 |
| 2025-02-18 | 25.66 | $25.98 | 27016 |
| 2025-02-14 | 25.56 | $25.64 | 26219 |
| 2025-02-13 | 25.53 | $25.59 | 24900 |
| 2025-02-12 | 25.52 | $25.26 | 19400 |
| 2025-02-11 | 25.61 | $25.32 | 12115 |
| 2025-02-10 | 25.70 | $25.55 | 171700 |
| 2025-02-07 | 25.74 | $25.47 | 29241 |
| 2025-02-06 | 25.81 | $25.78 | 25000 |
| 2025-02-05 | 25.80 | $25.89 | 20106 |
| 2025-02-04 | 25.76 | $25.68 | 40809 |
| 2025-02-03 | 25.77 | $25.47 | 14643 |
| 2025-01-31 | 25.85 | $25.80 | 9700 |
| 2025-01-30 | 25.83 | $25.88 | 19500 |
| 2025-01-29 | 25.80 | $25.55 | 9923 |
| 2025-01-28 | 25.85 | $25.79 | 20905 |
| 2025-01-27 | 25.85 | $25.93 | 10200 |
| 2025-01-24 | 25.79 | $25.81 | 38500 |
| 2025-01-23 | 25.77 | $26.06 | 17000 |
| 2025-01-22 | 25.65 | $26.18 | 16215 |
| 2025-01-21 | 25.48 | $26.31 | 10814 |
| 2025-01-17 | 25.23 | $25.89 | 10328 |
| 2025-01-16 | 25.06 | $25.78 | 12022 |
| 2025-01-15 | 24.90 | $25.56 | 57500 |
| 2025-01-14 | 24.78 | $25.33 | 18300 |
| 2025-01-13 | 24.71 | $25.00 | 13400 |
| 2025-01-10 | 24.74 | $24.76 | 23044 |
| 2025-01-08 | 24.87 | $25.13 | 19000 |
| 2025-01-07 | 24.92 | $25.12 | 9422 |
| 2025-01-06 | 24.98 | $25.28 | 9300 |
| 2025-01-03 | 25.03 | $25.41 | 14120 |
| 2025-01-02 | 25.05 | $25.24 | 14900 |
| 2024-12-31 | 25.14 | $25.35 | 15600 |
| 2024-12-30 | 25.22 | $25.33 | 17748 |
| 2024-12-27 | 25.35 | $25.51 | 34816 |
| 2024-12-26 | 25.45 | $25.74 | 11002 |
| 2024-12-24 | 25.51 | $25.64 | 17322 |
| 2024-12-23 | 25.63 | $25.46 | 22800 |
| 2024-12-20 | 25.84 | $25.47 | 16821 |
| 2024-12-19 | 26.11 | $25.26 | 13231 |
| 2024-12-18 | 26.50 | $25.52 | 26000 |
| 2024-12-17 | 26.91 | $26.45 | 8900 |
| 2024-12-16 | 27.11 | $26.79 | 22025 |
| 2024-12-13 | 27.25 | $26.88 | 10700 |
| 2024-12-12 | 27.39 | $27.08 | 22700 |
| 2024-12-11 | 27.50 | $27.21 | 10900 |
| 2024-12-10 | 27.60 | $27.04 | 30500 |
| 2024-12-09 | 27.76 | $27.24 | 3503 |
| 2024-12-06 | 27.90 | $27.48 | 29300 |
| 2024-12-05 | 27.98 | $27.52 | 5818 |
| 2024-12-04 | 28.07 | $27.86 | 3600 |
| 2024-12-03 | 28.06 | $27.91 | 8000 |
| 2024-12-02 | 28.02 | $27.90 | 7634 |
| 2024-11-29 | 27.98 | $28.04 | 5500 |
| 2024-11-27 | 27.87 | $27.93 | 5009 |
| 2024-11-26 | 27.77 | $28.03 | 18700 |
| 2024-11-25 | 27.61 | $28.26 | 31009 |
| 2024-11-22 | 27.34 | $27.75 | 22848 |
| 2024-11-21 | 27.16 | $27.37 | 10708 |
| 2024-11-20 | 27.07 | $26.89 | 3500 |
| 2024-11-19 | 27.10 | $26.76 | 3200 |
| 2024-11-18 | 27.18 | $26.78 | 5230 |
| 2024-11-15 | 27.26 | $26.72 | 59735 |
| 2024-11-14 | 27.38 | $27.08 | 6417 |
| 2024-11-13 | 27.40 | $27.45 | 14242 |
| 2024-11-12 | 27.31 | $27.54 | 5200 |
| 2024-11-11 | 27.16 | $27.74 | 28548 |
| 2024-11-08 | 26.91 | $27.55 | 8615 |
| 2024-11-07 | 26.66 | $27.54 | 1905 |
| 2024-11-06 | 26.36 | $27.27 | 2005 |
| 2024-11-05 | 26.08 | $26.33 | 1236 |
| 2024-11-04 | 26.04 | $25.99 | 3133 |
| 2024-11-01 | 26.10 | $25.95 | 2900 |
| 2024-10-31 | 26.18 | $25.83 | 4100 |
| 2024-10-30 | 26.33 | $26.16 | 3800 |
| 2024-10-29 | 26.40 | $26.35 | 1200 |
| 2024-10-28 | 26.43 | $26.40 | 2300 |
| 2024-10-25 | 26.45 | $26.19 | 6800 |
| 2024-10-24 | 26.53 | $26.29 | 2240 |
| 2024-10-23 | 26.61 | $26.26 | 1800 |
| 2024-10-22 | 26.71 | $26.32 | 4469 |
| 2024-10-21 | 26.81 | $26.51 | 400 |
| 2024-10-18 | 26.87 | $26.74 | 5500 |
| 2024-10-17 | 26.86 | $26.83 | 5600 |
| 2024-10-16 | 26.82 | $26.84 | 2549 |
| 2024-10-15 | 26.77 | $26.71 | 214800 |
| 2024-10-14 | 26.74 | $26.94 | 38846 |
| 2024-10-11 | 26.62 | $26.73 | 1000 |
| 2024-10-10 | 26.55 | $26.32 | 806 |
| 2024-10-09 | 26.58 | $26.54 | 1931 |
| 2024-10-08 | 26.55 | $26.39 | 1400 |
| 2024-10-07 | 26.55 | $26.28 | 1948 |
| 2024-10-04 | 26.59 | $26.42 | 10300 |
| 2024-10-03 | 26.58 | $26.32 | 813 |
| 2024-10-02 | 26.61 | $26.46 | 400 |
| 2024-10-01 | 26.58 | $26.42 | 333 |
| 2024-09-30 | 26.56 | $26.62 | 4100 |
| 2024-09-27 | 26.47 | $26.57 | 900 |
| 2024-09-26 | 26.36 | $26.45 | 912 |
| 2024-09-25 | 26.27 | $26.19 | 2012 |
| 2024-09-24 | 26.23 | $26.46 | 4600 |
| 2024-09-23 | 26.10 | $26.41 | 1219 |
| 2024-09-20 | 25.95 | $26.23 | 1902 |
| 2024-09-19 | 25.82 | $26.51 | 900 |
| 2024-09-18 | 25.58 | $25.95 | 2000 |
| 2024-09-17 | 25.45 | $25.95 | 10536 |
| 2024-09-16 | 25.30 | $25.83 | 56807 |
| 2024-09-13 | 25.16 | $25.55 | 28639 |
| 2024-09-12 | 25.07 | $25.20 | 400 |
| 2024-09-11 | 25.09 | $25.07 | 2200 |
| 2024-09-10 | 25.15 | $24.95 | 2101 |
| 2024-09-09 | 25.26 | $24.91 | 2235 |
| 2024-09-06 | 25.41 | $24.83 | 22741 |
| 2024-09-05 | 25.62 | $25.09 | 8700 |
| 2024-09-04 | 25.80 | $25.37 | 4900 |
| 2024-09-03 | 25.93 | $25.42 | 11300 |
| 2024-08-30 | 26.06 | $26.20 | 3900 |
| 2024-08-29 | 25.98 | $26.04 | 2534 |
| 2024-08-28 | 25.93 | $25.91 | 31500 |
| 2024-08-27 | 25.90 | $25.98 | 6800 |
| 2024-08-26 | 25.84 | $26.07 | 15000 |
| 2024-08-23 | 25.74 | $26.18 | 5200 |
| 2024-08-22 | 25.59 | $25.73 | 9822 |
| 2024-08-21 | 25.54 | $25.89 | 45400 |
| 2024-08-20 | 25.42 | $25.57 | 412609 |
| 2024-08-19 | 25.39 | $25.76 | 22000 |
| 2024-08-16 | 25.29 | $25.62 | 2600 |
| 2024-08-15 | 25.21 | $25.63 | 50900 |
| 2024-08-14 | 25.11 | $25.26 | 9900 |
| 2024-08-13 | 25.12 | $25.29 | 10700 |
| 2024-08-12 | 25.12 | $24.94 | 2034 |
| 2024-08-09 | 25.23 | $25.12 | 9100 |
| 2024-08-08 | 25.31 | $25.20 | 1620 |
| 2024-08-07 | 25.39 | $24.75 | 5306 |
| 2024-08-06 | 25.62 | $25.05 | 4119 |
| 2024-08-05 | 25.82 | $24.78 | 3944 |
| 2024-08-02 | 26.13 | $25.37 | 12547 |
| 2024-08-01 | 26.33 | $25.85 | 6008 |
| 2024-07-31 | 26.42 | $26.49 | 6200 |
| 2024-07-30 | 26.32 | $26.30 | 6500 |
| 2024-07-29 | 26.24 | $26.22 | 3347 |
| 2024-07-26 | 26.17 | $26.28 | 5800 |
| 2024-07-25 | 26.07 | $25.78 | 2000 |
| 2024-07-24 | 26.09 | $25.57 | 13111 |
| 2024-07-23 | 26.17 | $26.10 | 4549 |
| 2024-07-22 | 26.10 | $26.12 | 2244 |
| 2024-07-19 | 26.01 | $25.70 | 9504 |
| 2024-07-18 | 26.02 | $25.92 | 4700 |
| 2024-07-17 | 25.96 | $26.26 | 6325 |
| 2024-07-16 | 25.76 | $26.67 | 7100 |
| 2024-07-15 | 25.40 | $25.92 | 7424 |
| 2024-07-12 | 25.18 | $25.77 | 25300 |
| 2024-07-11 | 24.97 | $25.49 | 12500 |
| 2024-07-10 | 24.79 | $24.98 | 3800 |
| 2024-07-09 | 24.75 | $24.70 | 2641 |
| 2024-07-08 | 24.78 | $24.91 | 4241 |
| 2024-07-05 | 24.75 | $24.86 | 2734 |
| 2024-07-03 | 24.73 | $24.93 | 900 |
| 2024-07-02 | 24.69 | $24.82 | 300 |
| 2024-07-01 | 24.68 | $24.61 | 8900 |
| 2024-06-28 | 24.74 | $24.87 | 6700 |
| 2024-06-27 | 24.72 | $24.80 | 6800 |
| 2024-06-26 | 24.73 | $24.68 | 11300 |
| 2024-06-25 | 24.78 | $24.72 | 1400 |
| 2024-06-24 | 24.84 | $25.04 | 1936 |
| 2024-06-21 | 24.80 | $24.96 | 7500 |
| 2024-06-20 | 24.79 | $24.84 | 5644 |
| 2024-06-18 | 24.81 | $25.01 | 8100 |
| 2024-06-17 | 24.79 | $24.95 | 936 |
| 2024-06-14 | 24.78 | $24.71 | 2100 |
| 2024-06-13 | 24.85 | $25.11 | 6100 |
| 2024-06-12 | 24.81 | $25.25 | 10100 |
| 2024-06-11 | 24.73 | $24.74 | 9233 |
| 2024-06-10 | 24.79 | $24.81 | 2600 |
| 2024-06-07 | 24.84 | $24.67 | 18730 |
| 2024-06-06 | 24.96 | $24.79 | 9800 |
| 2024-06-05 | 25.06 | $24.95 | 2743 |
| 2024-06-04 | 25.14 | $24.60 | 4337 |
| 2024-06-03 | 25.35 | $24.87 | 300 |
| 2024-05-31 | 25.53 | $25.30 | 27300 |
| 2024-05-30 | 25.60 | $25.19 | 4922 |
| 2024-05-29 | 25.72 | $25.03 | 11900 |
| 2024-05-28 | 25.92 | $25.39 | 4521 |
| 2024-05-24 | 26.05 | $25.64 | 4500 |
| 2024-05-23 | 26.11 | $25.46 | 24400 |
| 2024-05-22 | 26.25 | $25.85 | 5542 |
| 2024-05-21 | 26.28 | $25.96 | 13700 |
| 2024-05-20 | 26.28 | $26.20 | 6315 |
| 2024-05-17 | 26.20 | $26.08 | 43100 |
| 2024-05-16 | 26.13 | $25.97 | 4000 |
| 2024-05-15 | 26.07 | $26.20 | 6526 |
| 2024-05-14 | 25.91 | $26.04 | 2700 |
| 2024-05-13 | 25.77 | $25.80 | 3400 |
| 2024-05-10 | 25.67 | $25.92 | 13815 |
| 2024-05-09 | 25.50 | $25.85 | 5212 |
| 2024-05-08 | 25.31 | $25.59 | 400 |
| 2024-05-07 | 25.16 | $25.71 | 900 |
| 2024-05-06 | 24.93 | $25.59 | 60400 |
| 2024-05-03 | 24.70 | $25.25 | 3820 |
| 2024-05-02 | 24.52 | $24.86 | 7100 |
| 2024-05-01 | 24.42 | $24.52 | 900 |
| 2024-04-30 | 24.41 | $24.45 | 3235 |
| 2024-04-29 | 24.43 | $24.86 | 626 |
| 2024-04-26 | 24.33 | $24.76 | 41701 |
| 2024-04-25 | 24.23 | $24.64 | 1221 |
| 2024-04-24 | 24.16 | $24.73 | 3400 |
| 2024-04-23 | 24.05 | $24.56 | 2802 |
| 2024-04-22 | 23.98 | $24.16 | 500 |
| 2024-04-19 | 24.02 | $23.94 | 34100 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.82
2026-07-21
Close Price
$28.19
Vol: 7091
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.78
Average
51.16
Maximum
67.31
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 55.82 | $28.19 | 7091 |
| 2026-07-20 | 55.96 | $28.20 | 5903 |
| 2026-07-17 | 58.76 | $28.41 | 4140 |
| 2026-07-16 | 62.90 | $28.70 | 7500 |
| 2026-07-15 | 57.95 | $28.19 | 11500 |
| 2026-07-14 | 57.10 | $28.11 | 4900 |
| 2026-07-13 | 59.09 | $28.25 | 25300 |
| 2026-07-10 | 58.50 | $28.19 | 6521 |
| 2026-07-09 | 58.12 | $28.15 | 50305 |
| 2026-07-08 | 55.60 | $27.89 | 20716 |
| 2026-07-07 | 60.38 | $28.25 | 11917 |
| 2026-07-06 | 62.96 | $28.43 | 22834 |
| 2026-07-02 | 62.79 | $28.41 | 12903 |
| 2026-07-01 | 63.75 | $28.48 | 43400 |
| 2026-06-30 | 66.94 | $28.71 | 16000 |
| 2026-06-29 | 63.80 | $28.29 | 128425 |
| 2026-06-26 | 66.81 | $28.50 | 15800 |
| 2026-06-25 | 65.56 | $28.33 | 26300 |
| 2026-06-24 | 60.86 | $27.76 | 7031 |
| 2026-06-23 | 56.94 | $27.36 | 20546 |
| 2026-06-22 | 58.61 | $27.48 | 207917 |
| 2026-06-18 | 60.29 | $27.60 | 615940 |
| 2026-06-17 | 53.90 | $26.99 | 582043 |
| 2026-06-16 | 59.25 | $27.35 | 579621 |
| 2026-06-15 | 60.19 | $27.41 | 549700 |
| 2026-06-12 | 59.16 | $27.31 | 557700 |
| 2026-06-11 | 56.37 | $27.05 | 543236 |
| 2026-06-10 | 50.84 | $26.60 | 546100 |
| 2026-06-09 | 55.12 | $26.89 | 15400 |
| 2026-06-08 | 50.78 | $26.57 | 182232 |
| 2026-06-05 | 49.91 | $26.51 | 16502 |
| 2026-06-04 | 53.64 | $26.76 | 19541 |
| 2026-06-03 | 52.14 | $26.65 | 50400 |
| 2026-06-02 | 52.88 | $26.70 | 7600 |
| 2026-06-01 | 51.04 | $26.56 | 20034 |
| 2026-05-29 | 52.72 | $26.68 | 180000 |
| 2026-05-28 | 53.41 | $26.73 | 3421 |
| 2026-05-27 | 53.81 | $26.76 | 11400 |
| 2026-05-26 | 56.65 | $26.97 | 15100 |
| 2026-05-22 | 52.45 | $26.60 | 14200 |
| 2026-05-21 | 50.48 | $26.44 | 41803 |
| 2026-05-20 | 50.60 | $26.45 | 4600 |
| 2026-05-19 | 44.19 | $25.96 | 8013 |
| 2026-05-18 | 47.41 | $26.23 | 10702 |
| 2026-05-15 | 43.81 | $25.98 | 15800 |
| 2026-05-14 | 48.90 | $26.38 | 22000 |
| 2026-05-13 | 47.90 | $26.31 | 10000 |
| 2026-05-12 | 49.21 | $26.41 | 25442 |
| 2026-05-11 | 53.24 | $26.70 | 7239 |
| 2026-05-08 | 54.71 | $26.80 | 25241 |
| 2026-05-07 | 54.23 | $26.76 | 54642 |
| 2026-05-06 | 56.35 | $26.91 | 19800 |
| 2026-05-05 | 55.81 | $26.86 | 14100 |
| 2026-05-04 | 52.15 | $26.54 | 12700 |
| 2026-05-01 | 54.70 | $26.73 | 6800 |
| 2026-04-30 | 58.27 | $26.98 | 8434 |
| 2026-04-29 | 53.42 | $26.56 | 14342 |
| 2026-04-28 | 56.86 | $26.79 | 20200 |
| 2026-04-27 | 62.13 | $27.11 | 8944 |
| 2026-04-24 | 60.84 | $26.99 | 6100 |
| 2026-04-23 | 61.17 | $27.01 | 13631 |
| 2026-04-22 | 60.45 | $26.94 | 5026 |
| 2026-04-21 | 60.25 | $26.92 | 13233 |
| 2026-04-20 | 61.73 | $27.02 | 30800 |
| 2026-04-17 | 60.82 | $26.92 | 25700 |
| 2026-04-16 | 56.81 | $26.51 | 10700 |
| 2026-04-15 | 57.49 | $26.56 | 18011 |
| 2026-04-14 | 58.83 | $26.66 | 6642 |
| 2026-04-13 | 58.19 | $26.59 | 13800 |
| 2026-04-10 | 55.83 | $26.34 | 8500 |
| 2026-04-09 | 57.81 | $26.50 | 15031 |
| 2026-04-08 | 56.34 | $26.34 | 13700 |
| 2026-04-07 | 48.31 | $25.59 | 53320 |
| 2026-04-06 | 46.95 | $25.48 | 35700 |
| 2026-04-02 | 45.59 | $25.37 | 8800 |
| 2026-04-01 | 45.79 | $25.39 | 30524 |
| 2026-03-31 | 43.53 | $25.20 | 41409 |
| 2026-03-30 | 35.28 | $24.59 | 12815 |
| 2026-03-27 | 36.10 | $24.69 | 6816 |
| 2026-03-26 | 39.79 | $25.11 | 7813 |
| 2026-03-25 | 42.45 | $25.38 | 10606 |
| 2026-03-24 | 40.78 | $25.26 | 13101 |
| 2026-03-23 | 38.23 | $25.08 | 12600 |
| 2026-03-20 | 31.88 | $24.67 | 8933 |
| 2026-03-19 | 35.61 | $25.11 | 9908 |
| 2026-03-18 | 36.73 | $25.23 | 11100 |
| 2026-03-17 | 39.57 | $25.52 | 21000 |
| 2026-03-16 | 36.17 | $25.31 | 15845 |
| 2026-03-13 | 34.50 | $25.21 | 5700 |
| 2026-03-12 | 34.34 | $25.20 | 39414 |
| 2026-03-11 | 38.42 | $25.65 | 16806 |
| 2026-03-10 | 39.93 | $25.80 | 31402 |
| 2026-03-09 | 42.34 | $26.03 | 20900 |
| 2026-03-06 | 40.25 | $25.89 | 40240 |
| 2026-03-05 | 47.35 | $26.50 | 26400 |
| 2026-03-04 | 51.76 | $26.81 | 9900 |
| 2026-03-03 | 50.49 | $26.72 | 9823 |
| 2026-03-02 | 54.59 | $26.99 | 14238 |
| 2026-02-27 | 53.66 | $26.92 | 30600 |
| 2026-02-26 | 56.31 | $27.09 | 9900 |
| 2026-02-25 | 55.20 | $27.00 | 17500 |
| 2026-02-24 | 54.46 | $26.94 | 18300 |
| 2026-02-23 | 51.57 | $26.71 | 17139 |
| 2026-02-20 | 59.36 | $27.21 | 99021 |
| 2026-02-19 | 58.77 | $27.16 | 306818 |
| 2026-02-18 | 56.98 | $27.01 | 9740 |
| 2026-02-17 | 57.14 | $27.02 | 30400 |
| 2026-02-13 | 59.31 | $27.16 | 27100 |
| 2026-02-12 | 57.90 | $27.03 | 16519 |
| 2026-02-11 | 63.18 | $27.36 | 20000 |
| 2026-02-10 | 63.08 | $27.35 | 38800 |
| 2026-02-09 | 61.24 | $27.16 | 19800 |
| 2026-02-06 | 62.96 | $27.27 | 8200 |
| 2026-02-05 | 55.88 | $26.61 | 42800 |
| 2026-02-04 | 58.79 | $26.79 | 20200 |
| 2026-02-03 | 52.06 | $26.28 | 65225 |
| 2026-02-02 | 54.03 | $26.40 | 10627 |
| 2026-01-30 | 53.19 | $26.34 | 22100 |
| 2026-01-29 | 54.94 | $26.45 | 22700 |
| 2026-01-28 | 54.69 | $26.43 | 52500 |
| 2026-01-27 | 56.22 | $26.53 | 8201 |
| 2026-01-26 | 58.88 | $26.70 | 19802 |
| 2026-01-23 | 58.10 | $26.63 | 24620 |
| 2026-01-22 | 64.54 | $27.02 | 42100 |
| 2026-01-21 | 64.35 | $27.00 | 38712 |
| 2026-01-20 | 58.33 | $26.44 | 33700 |
| 2026-01-16 | 65.46 | $26.82 | 31913 |
| 2026-01-15 | 67.31 | $26.91 | 71000 |
| 2026-01-14 | 63.37 | $26.55 | 14200 |
| 2026-01-13 | 62.17 | $26.45 | 8100 |
| 2026-01-12 | 62.56 | $26.47 | 10700 |
| 2026-01-09 | 62.00 | $26.42 | 14800 |
| 2026-01-08 | 59.31 | $26.19 | 10900 |
| 2026-01-07 | 56.10 | $25.94 | 10302 |
| 2026-01-06 | 58.55 | $26.08 | 17836 |
| 2026-01-05 | 55.80 | $25.87 | 38400 |
| 2026-01-02 | 48.15 | $25.38 | 12047 |
| 2025-12-31 | 45.60 | $25.24 | 39200 |
| 2025-12-30 | 50.49 | $25.53 | 66000 |
| 2025-12-29 | 51.96 | $25.61 | 13400 |
| 2025-12-26 | 53.24 | $25.68 | 28226 |
| 2025-12-24 | 53.96 | $25.72 | 25317 |
| 2025-12-23 | 53.05 | $25.66 | 35906 |
| 2025-12-22 | 52.90 | $25.65 | 16000 |
| 2025-12-19 | 50.40 | $25.48 | 5900 |
| 2025-12-18 | 52.42 | $25.61 | 36730 |
| 2025-12-17 | 51.71 | $25.56 | 119719 |
| 2025-12-16 | 52.61 | $25.62 | 10244 |
| 2025-12-15 | 55.66 | $25.82 | 10622 |
| 2025-12-12 | 56.12 | $25.85 | 47200 |
| 2025-12-11 | 59.92 | $26.09 | 164423 |
| 2025-12-10 | 57.29 | $25.86 | 127744 |
| 2025-12-09 | 51.21 | $25.40 | 51900 |
| 2025-12-08 | 52.92 | $25.51 | 16545 |
| 2025-12-05 | 56.86 | $25.75 | 41346 |
| 2025-12-04 | 57.71 | $25.80 | 8902 |
| 2025-12-03 | 57.34 | $25.77 | 7100 |
| 2025-12-02 | 54.36 | $25.53 | 19743 |
| 2025-12-01 | 55.28 | $25.59 | 12800 |
| 2025-11-28 | 56.49 | $25.67 | 8000 |
| 2025-11-26 | 56.37 | $25.66 | 15800 |
| 2025-11-25 | 55.61 | $25.59 | 16000 |
| 2025-11-24 | 50.00 | $25.12 | 63900 |
| 2025-11-21 | 48.95 | $25.04 | 15046 |
| 2025-11-20 | 37.68 | $24.31 | 11735 |
| 2025-11-19 | 40.47 | $24.55 | 20923 |
| 2025-11-18 | 40.71 | $24.57 | 177800 |
| 2025-11-17 | 39.53 | $24.50 | 13700 |
| 2025-11-14 | 44.61 | $24.92 | 20217 |
| 2025-11-13 | 45.95 | $25.02 | 6616 |
| 2025-11-12 | 51.20 | $25.38 | 8446 |
| 2025-11-11 | 50.61 | $25.34 | 7900 |
| 2025-11-10 | 48.52 | $25.20 | 30534 |
| 2025-11-07 | 46.36 | $25.06 | 24100 |
| 2025-11-06 | 42.78 | $24.84 | 16500 |
| 2025-11-05 | 43.66 | $24.91 | 65104 |
| 2025-11-04 | 42.87 | $24.86 | 10505 |
| 2025-11-03 | 45.30 | $25.06 | 9417 |
| 2025-10-31 | 46.18 | $25.13 | 10300 |
| 2025-10-30 | 44.13 | $24.99 | 21500 |
| 2025-10-29 | 46.15 | $25.16 | 28603 |
| 2025-10-28 | 49.86 | $25.45 | 12500 |
| 2025-10-27 | 52.63 | $25.65 | 7108 |
| 2025-10-24 | 52.50 | $25.64 | 14412 |
| 2025-10-23 | 52.76 | $25.66 | 15700 |
| 2025-10-22 | 48.84 | $25.34 | 10600 |
| 2025-10-21 | 52.60 | $25.63 | 15215 |
| 2025-10-20 | 51.00 | $25.50 | 16712 |
| 2025-10-17 | 48.03 | $25.27 | 18400 |
| 2025-10-16 | 45.87 | $25.11 | 12200 |
| 2025-10-15 | 48.38 | $25.32 | 10900 |
| 2025-10-14 | 47.99 | $25.29 | 15900 |
| 2025-10-13 | 44.30 | $25.01 | 8100 |
| 2025-10-10 | 39.00 | $24.65 | 38300 |
| 2025-10-09 | 44.72 | $25.16 | 6308 |
| 2025-10-08 | 48.43 | $25.44 | 7849 |
| 2025-10-07 | 46.00 | $25.28 | 5839 |
| 2025-10-06 | 50.52 | $25.60 | 11128 |
| 2025-10-03 | 51.42 | $25.66 | 17741 |
| 2025-10-02 | 49.13 | $25.50 | 16811 |
| 2025-10-01 | 46.58 | $25.33 | 8500 |
| 2025-09-30 | 46.58 | $25.33 | 10100 |
| 2025-09-29 | 44.97 | $25.22 | 14535 |
| 2025-09-26 | 46.92 | $25.38 | 28400 |
| 2025-09-25 | 43.57 | $25.15 | 22800 |
| 2025-09-24 | 44.26 | $25.21 | 37500 |
| 2025-09-23 | 48.14 | $25.53 | 36200 |
| 2025-09-22 | 47.73 | $25.50 | 9600 |
| 2025-09-19 | 49.20 | $25.62 | 16200 |
| 2025-09-18 | 52.53 | $25.88 | 5909 |
| 2025-09-17 | 48.59 | $25.57 | 36722 |
| 2025-09-16 | 49.21 | $25.62 | 13900 |
| 2025-09-15 | 49.70 | $25.66 | 40500 |
| 2025-09-12 | 50.29 | $25.71 | 27040 |
| 2025-09-11 | 54.87 | $26.08 | 80634 |
| 2025-09-10 | 49.03 | $25.59 | 10500 |
| 2025-09-09 | 50.42 | $25.70 | 37300 |
| 2025-09-08 | 55.31 | $26.06 | 155319 |
| 2025-09-05 | 54.96 | $26.03 | 11500 |
| 2025-09-04 | 53.48 | $25.90 | 18311 |
| 2025-09-03 | 48.95 | $25.53 | 14900 |
| 2025-09-02 | 51.39 | $25.72 | 12435 |
| 2025-08-29 | 54.96 | $25.98 | 16200 |
| 2025-08-28 | 57.28 | $26.14 | 16600 |
| 2025-08-27 | 58.76 | $26.24 | 12233 |
| 2025-08-26 | 57.40 | $26.11 | 15145 |
| 2025-08-25 | 57.68 | $26.13 | 8100 |
| 2025-08-22 | 59.88 | $26.29 | 36924 |
| 2025-08-21 | 52.08 | $25.57 | 8800 |
| 2025-08-20 | 52.48 | $25.60 | 5141 |
| 2025-08-19 | 55.62 | $25.83 | 11400 |
| 2025-08-18 | 53.43 | $25.64 | 16828 |
| 2025-08-15 | 52.62 | $25.57 | 14300 |
| 2025-08-14 | 55.25 | $25.77 | 28301 |
| 2025-08-13 | 59.80 | $26.09 | 32633 |
| 2025-08-12 | 55.80 | $25.72 | 8200 |
| 2025-08-11 | 47.96 | $25.13 | 20937 |
| 2025-08-08 | 49.96 | $25.27 | 15900 |
| 2025-08-07 | 49.53 | $25.24 | 11246 |
| 2025-08-06 | 51.77 | $25.40 | 9400 |
| 2025-08-05 | 54.41 | $25.58 | 25400 |
| 2025-08-04 | 52.76 | $25.45 | 8900 |
| 2025-08-01 | 48.40 | $25.13 | 9714 |
| 2025-07-31 | 52.42 | $25.41 | 3430 |
| 2025-07-30 | 57.80 | $25.74 | 8045 |
| 2025-07-29 | 60.48 | $25.89 | 5700 |
| 2025-07-28 | 59.28 | $25.79 | 7800 |
| 2025-07-25 | 60.15 | $25.84 | 24245 |
| 2025-07-24 | 58.89 | $25.73 | 10339 |
| 2025-07-23 | 59.05 | $25.74 | 14743 |
| 2025-07-22 | 57.40 | $25.59 | 19731 |
| 2025-07-21 | 54.12 | $25.31 | 17836 |
| 2025-07-18 | 56.95 | $25.50 | 412400 |
| 2025-07-17 | 56.26 | $25.44 | 6644 |
| 2025-07-16 | 53.57 | $25.21 | 13000 |
| 2025-07-15 | 51.34 | $25.03 | 6412 |
| 2025-07-14 | 58.28 | $25.50 | 12803 |
| 2025-07-11 | 58.60 | $25.52 | 11000 |
| 2025-07-10 | 61.82 | $25.72 | 16400 |
| 2025-07-09 | 60.59 | $25.60 | 23800 |
| 2025-07-08 | 60.59 | $25.60 | 20600 |
| 2025-07-07 | 58.57 | $25.40 | 65427 |
| 2025-07-03 | 62.52 | $25.66 | 12137 |
| 2025-07-02 | 61.67 | $25.57 | 9444 |
| 2025-07-01 | 59.84 | $25.38 | 53300 |
| 2025-06-30 | 56.30 | $25.04 | 12008 |
| 2025-06-27 | 58.31 | $25.18 | 9944 |
| 2025-06-26 | 58.45 | $25.19 | 12544 |
| 2025-06-25 | 56.01 | $24.95 | 12736 |
| 2025-06-24 | 59.32 | $25.19 | 18200 |
| 2025-06-23 | 57.12 | $24.97 | 18227 |
| 2025-06-20 | 52.56 | $24.56 | 12000 |
| 2025-06-18 | 51.85 | $24.50 | 18408 |
| 2025-06-17 | 51.97 | $24.51 | 10827 |
| 2025-06-16 | 53.55 | $24.64 | 15200 |
| 2025-06-13 | 51.62 | $24.46 | 16200 |
| 2025-06-12 | 56.44 | $24.85 | 13300 |
| 2025-06-11 | 56.57 | $24.86 | 50000 |
| 2025-06-10 | 58.99 | $25.05 | 24703 |
| 2025-06-09 | 56.57 | $24.79 | 13200 |
| 2025-06-06 | 55.81 | $24.71 | 18042 |
| 2025-06-05 | 53.58 | $24.48 | 22806 |
| 2025-06-04 | 54.15 | $24.53 | 23900 |
| 2025-06-03 | 54.80 | $24.59 | 19300 |
| 2025-06-02 | 50.94 | $24.18 | 8221 |
| 2025-05-30 | 52.61 | $24.34 | 10036 |
| 2025-05-29 | 53.02 | $24.38 | 30100 |
| 2025-05-28 | 51.85 | $24.25 | 58623 |
| 2025-05-27 | 54.62 | $24.53 | 45829 |
| 2025-05-23 | 50.59 | $24.08 | 45200 |
| 2025-05-22 | 51.36 | $24.16 | 40000 |
| 2025-05-21 | 51.19 | $24.14 | 27545 |
| 2025-05-20 | 58.33 | $24.85 | 63541 |
| 2025-05-19 | 60.36 | $25.03 | 37502 |
| 2025-05-16 | 61.49 | $25.13 | 25200 |
| 2025-05-15 | 60.36 | $24.97 | 17235 |
| 2025-05-14 | 59.45 | $24.84 | 12800 |
| 2025-05-13 | 61.85 | $25.07 | 26543 |
| 2025-05-12 | 61.59 | $25.03 | 18500 |
| 2025-05-09 | 55.81 | $24.21 | 11104 |
| 2025-05-08 | 55.73 | $24.20 | 9315 |
| 2025-05-07 | 52.66 | $23.81 | 54542 |
| 2025-05-06 | 52.18 | $23.75 | 54300 |
| 2025-05-05 | 53.48 | $23.90 | 37702 |
| 2025-05-02 | 53.33 | $23.88 | 16200 |
| 2025-05-01 | 49.46 | $23.37 | 405548 |
| 2025-04-30 | 49.07 | $23.32 | 24043 |
| 2025-04-29 | 48.38 | $23.23 | 14200 |
| 2025-04-28 | 47.18 | $23.07 | 10900 |
| 2025-04-25 | 46.58 | $22.99 | 29516 |
| 2025-04-24 | 47.60 | $23.15 | 10408 |
| 2025-04-23 | 45.49 | $22.85 | 24427 |
| 2025-04-22 | 43.69 | $22.60 | 23600 |
| 2025-04-21 | 39.85 | $22.09 | 31001 |
| 2025-04-17 | 42.32 | $22.55 | 47300 |
| 2025-04-16 | 40.96 | $22.37 | 18200 |
| 2025-04-15 | 42.61 | $22.68 | 26312 |
| 2025-04-14 | 43.57 | $22.86 | 75400 |
| 2025-04-11 | 41.47 | $22.56 | 2.2M |
| 2025-04-10 | 39.69 | $22.31 | 48100 |
| 2025-04-09 | 43.46 | $23.06 | 57600 |
| 2025-04-08 | 26.05 | $21.10 | 40533 |
| 2025-04-07 | 28.15 | $21.60 | 151738 |
| 2025-04-04 | 29.41 | $21.88 | 42100 |
| 2025-04-03 | 35.71 | $23.04 | 16000 |
| 2025-04-02 | 46.46 | $24.36 | 47543 |
| 2025-04-01 | 43.52 | $24.12 | 23915 |
| 2025-03-31 | 41.23 | $23.94 | 28343 |
| 2025-03-28 | 41.40 | $23.96 | 10624 |
| 2025-03-27 | 45.82 | $24.43 | 72028 |
| 2025-03-26 | 46.42 | $24.49 | 36110 |
| 2025-03-25 | 47.30 | $24.58 | 13300 |
| 2025-03-24 | 47.68 | $24.62 | 42723 |
| 2025-03-21 | 40.73 | $24.01 | 19620 |
| 2025-03-20 | 42.49 | $24.21 | 36826 |
| 2025-03-19 | 45.08 | $24.49 | 28418 |
| 2025-03-18 | 41.70 | $24.21 | 20200 |
| 2025-03-17 | 43.24 | $24.38 | 500400 |
| 2025-03-14 | 39.64 | $24.09 | 41600 |
| 2025-03-13 | 31.23 | $23.50 | 35035 |
| 2025-03-12 | 33.81 | $23.84 | 34420 |
| 2025-03-11 | 34.37 | $23.91 | 11712 |
| 2025-03-10 | 36.83 | $24.21 | 22000 |
| 2025-03-07 | 40.61 | $24.62 | 11825 |
| 2025-03-06 | 37.17 | $24.39 | 35700 |
| 2025-03-05 | 40.46 | $24.73 | 34700 |
| 2025-03-04 | 36.21 | $24.46 | 82341 |
| 2025-03-03 | 37.33 | $24.58 | 28700 |
| 2025-02-28 | 42.69 | $25.09 | 72500 |
| 2025-02-27 | 40.46 | $24.95 | 8800 |
| 2025-02-26 | 42.48 | $25.13 | 8100 |
| 2025-02-25 | 42.48 | $25.13 | 32100 |
| 2025-02-24 | 41.45 | $25.06 | 18047 |
| 2025-02-21 | 42.59 | $25.17 | 9000 |
| 2025-02-20 | 47.64 | $25.62 | 45600 |
| 2025-02-19 | 50.29 | $25.83 | 10700 |
| 2025-02-18 | 52.26 | $25.98 | 27016 |
| 2025-02-14 | 47.86 | $25.64 | 26219 |
| 2025-02-13 | 47.18 | $25.59 | 24900 |
| 2025-02-12 | 42.48 | $25.26 | 19400 |
| 2025-02-11 | 43.14 | $25.32 | 12115 |
| 2025-02-10 | 45.75 | $25.55 | 171700 |
| 2025-02-07 | 44.64 | $25.47 | 29241 |
| 2025-02-06 | 48.26 | $25.78 | 25000 |
| 2025-02-05 | 49.61 | $25.89 | 20106 |
| 2025-02-04 | 46.91 | $25.68 | 40809 |
| 2025-02-03 | 44.06 | $25.47 | 14643 |
| 2025-01-31 | 47.90 | $25.80 | 9700 |
| 2025-01-30 | 48.88 | $25.88 | 19500 |
| 2025-01-29 | 44.42 | $25.55 | 9923 |
| 2025-01-28 | 47.27 | $25.79 | 20905 |
| 2025-01-27 | 49.01 | $25.93 | 10200 |
| 2025-01-24 | 47.43 | $25.81 | 38500 |
| 2025-01-23 | 50.52 | $26.06 | 17000 |
| 2025-01-22 | 52.07 | $26.18 | 16215 |
| 2025-01-21 | 53.77 | $26.31 | 10814 |
| 2025-01-17 | 48.63 | $25.89 | 10328 |
| 2025-01-16 | 47.17 | $25.78 | 12022 |
| 2025-01-15 | 44.16 | $25.56 | 57500 |
| 2025-01-14 | 40.80 | $25.33 | 18300 |
| 2025-01-13 | 35.52 | $25.00 | 13400 |
| 2025-01-10 | 31.29 | $24.76 | 23044 |
| 2025-01-08 | 34.62 | $25.13 | 19000 |
| 2025-01-07 | 34.44 | $25.12 | 9422 |
| 2025-01-06 | 35.94 | $25.28 | 9300 |
| 2025-01-03 | 37.18 | $25.41 | 14120 |
| 2025-01-02 | 34.35 | $25.24 | 14900 |
| 2024-12-31 | 35.33 | $25.35 | 15600 |
| 2024-12-30 | 35.01 | $25.33 | 17748 |
| 2024-12-27 | 36.56 | $25.51 | 34816 |
| 2024-12-26 | 38.63 | $25.74 | 11002 |
| 2024-12-24 | 37.16 | $25.64 | 17322 |
| 2024-12-23 | 34.47 | $25.46 | 22800 |
| 2024-12-20 | 34.55 | $25.47 | 16821 |
| 2024-12-19 | 31.46 | $25.26 | 13231 |
| 2024-12-18 | 33.31 | $25.52 | 26000 |
| 2024-12-17 | 41.63 | $26.45 | 8900 |
| 2024-12-16 | 45.58 | $26.79 | 22025 |
| 2024-12-13 | 46.69 | $26.88 | 10700 |
| 2024-12-12 | 49.23 | $27.08 | 22700 |
| 2024-12-11 | 50.94 | $27.21 | 10900 |
| 2024-12-10 | 48.73 | $27.04 | 30500 |
| 2024-12-09 | 51.32 | $27.24 | 3503 |
| 2024-12-06 | 54.63 | $27.48 | 29300 |
| 2024-12-05 | 55.19 | $27.52 | 5818 |
| 2024-12-04 | 60.21 | $27.86 | 3600 |
| 2024-12-03 | 60.98 | $27.91 | 8000 |
| 2024-12-02 | 60.89 | $27.90 | 7634 |
| 2024-11-29 | 62.94 | $28.04 | 5500 |
| 2024-11-27 | 61.98 | $27.93 | 5009 |
| 2024-11-26 | 63.39 | $28.03 | 18700 |
| 2024-11-25 | 66.71 | $28.26 | 31009 |
| 2024-11-22 | 62.58 | $27.75 | 22848 |
| 2024-11-21 | 58.99 | $27.37 | 10708 |
| 2024-11-20 | 53.63 | $26.89 | 3500 |
| 2024-11-19 | 52.02 | $26.76 | 3200 |
| 2024-11-18 | 52.29 | $26.78 | 5230 |
| 2024-11-15 | 51.58 | $26.72 | 59735 |
| 2024-11-14 | 56.32 | $27.08 | 6417 |
| 2024-11-13 | 61.87 | $27.45 | 14242 |
| 2024-11-12 | 63.31 | $27.54 | 5200 |
| 2024-11-11 | 66.59 | $27.74 | 28548 |
| 2024-11-08 | 64.95 | $27.55 | 8615 |
| 2024-11-07 | 64.87 | $27.54 | 1905 |
| 2024-11-06 | 62.51 | $27.27 | 2005 |
| 2024-11-05 | 51.79 | $26.33 | 1236 |
| 2024-11-04 | 46.54 | $25.99 | 3133 |
| 2024-11-01 | 45.88 | $25.95 | 2900 |
| 2024-10-31 | 43.91 | $25.83 | 4100 |
| 2024-10-30 | 48.52 | $26.16 | 3800 |
| 2024-10-29 | 51.48 | $26.35 | 1200 |
| 2024-10-28 | 52.28 | $26.40 | 2300 |
| 2024-10-25 | 49.14 | $26.19 | 6800 |
| 2024-10-24 | 50.65 | $26.29 | 2240 |
| 2024-10-23 | 50.21 | $26.26 | 1800 |
| 2024-10-22 | 51.07 | $26.32 | 4469 |
| 2024-10-21 | 53.83 | $26.51 | 400 |
| 2024-10-18 | 57.40 | $26.74 | 5500 |
| 2024-10-17 | 58.85 | $26.83 | 5600 |
| 2024-10-16 | 59.01 | $26.84 | 2549 |
| 2024-10-15 | 57.61 | $26.71 | 214800 |
| 2024-10-14 | 61.12 | $26.94 | 38846 |
| 2024-10-11 | 58.95 | $26.73 | 1000 |
| 2024-10-10 | 54.21 | $26.32 | 806 |
| 2024-10-09 | 57.60 | $26.54 | 1931 |
| 2024-10-08 | 55.81 | $26.39 | 1400 |
| 2024-10-07 | 54.47 | $26.28 | 1948 |
| 2024-10-04 | 56.54 | $26.42 | 10300 |
| 2024-10-03 | 55.39 | $26.32 | 813 |
| 2024-10-02 | 57.41 | $26.46 | 400 |
| 2024-10-01 | 56.98 | $26.42 | 333 |
| 2024-09-30 | 59.83 | $26.62 | 4100 |
| 2024-09-27 | 59.35 | $26.57 | 900 |
| 2024-09-26 | 58.20 | $26.45 | 912 |
| 2024-09-25 | 55.64 | $26.19 | 2012 |
| 2024-09-24 | 59.23 | $26.46 | 4600 |
| 2024-09-23 | 58.76 | $26.41 | 1219 |
| 2024-09-20 | 57.07 | $26.23 | 1902 |
| 2024-09-19 | 60.74 | $26.51 | 900 |
| 2024-09-18 | 55.28 | $25.95 | 2000 |
| 2024-09-17 | 55.28 | $25.95 | 10536 |
| 2024-09-16 | 54.04 | $25.83 | 56807 |
| 2024-09-13 | 51.04 | $25.55 | 28639 |
| 2024-09-12 | 46.93 | $25.20 | 400 |
| 2024-09-11 | 45.30 | $25.07 | 2200 |
| 2024-09-10 | 43.80 | $24.95 | 2101 |
| 2024-09-09 | 43.30 | $24.91 | 2235 |
| 2024-09-06 | 42.34 | $24.83 | 22741 |
| 2024-09-05 | 44.69 | $25.09 | 8700 |
| 2024-09-04 | 47.37 | $25.37 | 4900 |
| 2024-09-03 | 47.86 | $25.42 | 11300 |
| 2024-08-30 | 56.48 | $26.20 | 3900 |
| 2024-08-29 | 54.89 | $26.04 | 2534 |
| 2024-08-28 | 53.59 | $25.91 | 31500 |
| 2024-08-27 | 54.39 | $25.98 | 6800 |
| 2024-08-26 | 55.41 | $26.07 | 15000 |
| 2024-08-23 | 56.64 | $26.18 | 5200 |
| 2024-08-22 | 52.55 | $25.73 | 9822 |
| 2024-08-21 | 54.28 | $25.89 | 45400 |
| 2024-08-20 | 51.23 | $25.57 | 412609 |
| 2024-08-19 | 53.23 | $25.76 | 22000 |
| 2024-08-16 | 51.92 | $25.62 | 2600 |
| 2024-08-15 | 52.02 | $25.63 | 50900 |
| 2024-08-14 | 48.57 | $25.26 | 9900 |
| 2024-08-13 | 48.84 | $25.29 | 10700 |
| 2024-08-12 | 45.47 | $24.94 | 2034 |
| 2024-08-09 | 46.98 | $25.12 | 9100 |
| 2024-08-08 | 47.65 | $25.20 | 1620 |
| 2024-08-07 | 43.34 | $24.75 | 5306 |
| 2024-08-06 | 45.73 | $25.05 | 4119 |
| 2024-08-05 | 43.05 | $24.78 | 3944 |
| 2024-08-02 | 47.96 | $25.37 | 12547 |
| 2024-08-01 | 52.60 | $25.85 | 6008 |
| 2024-07-31 | 59.94 | $26.49 | 6200 |
| 2024-07-30 | 58.30 | $26.30 | 6500 |
| 2024-07-29 | 57.60 | $26.22 | 3347 |
| 2024-07-26 | 58.29 | $26.28 | 5800 |
| 2024-07-25 | 53.91 | $25.78 | 2000 |
| 2024-07-24 | 51.89 | $25.57 | 13111 |
| 2024-07-23 | 57.98 | $26.10 | 4549 |
| 2024-07-22 | 58.22 | $26.12 | 2244 |
| 2024-07-19 | 54.38 | $25.70 | 9504 |
| 2024-07-18 | 56.99 | $25.92 | 4700 |
| 2024-07-17 | 61.30 | $26.26 | 6325 |
| 2024-07-16 | 67.12 | $26.67 | 7100 |
| 2024-07-15 | 60.63 | $25.92 | 7424 |
| 2024-07-12 | 59.09 | $25.77 | 25300 |
| 2024-07-11 | 56.05 | $25.49 | 12500 |
| 2024-07-10 | 49.56 | $24.98 | 3800 |
| 2024-07-09 | 45.35 | $24.70 | 2641 |
| 2024-07-08 | 48.21 | $24.91 | 4241 |
| 2024-07-05 | 47.46 | $24.86 | 2734 |
| 2024-07-03 | 48.40 | $24.93 | 900 |
| 2024-07-02 | 46.83 | $24.82 | 300 |
| 2024-07-01 | 43.75 | $24.61 | 8900 |
| 2024-06-28 | 46.95 | $24.87 | 6700 |
| 2024-06-27 | 45.94 | $24.80 | 6800 |
| 2024-06-26 | 44.20 | $24.68 | 11300 |
| 2024-06-25 | 44.66 | $24.72 | 1400 |
| 2024-06-24 | 48.44 | $25.04 | 1936 |
| 2024-06-21 | 47.38 | $24.96 | 7500 |
| 2024-06-20 | 45.80 | $24.84 | 5644 |
| 2024-06-18 | 47.73 | $25.01 | 8100 |
| 2024-06-17 | 46.98 | $24.95 | 936 |
| 2024-06-14 | 43.92 | $24.71 | 2100 |
| 2024-06-13 | 48.34 | $25.11 | 6100 |
| 2024-06-12 | 50.01 | $25.25 | 10100 |
| 2024-06-11 | 43.21 | $24.74 | 9233 |
| 2024-06-10 | 43.99 | $24.81 | 2600 |
| 2024-06-07 | 41.99 | $24.67 | 18730 |
| 2024-06-06 | 43.25 | $24.79 | 9800 |
| 2024-06-05 | 44.95 | $24.95 | 2743 |
| 2024-06-04 | 40.05 | $24.60 | 4337 |
| 2024-06-03 | 42.84 | $24.87 | 300 |
| 2024-05-31 | 47.89 | $25.30 | 27300 |
| 2024-05-30 | 46.36 | $25.19 | 4922 |
| 2024-05-29 | 44.08 | $25.03 | 11900 |
| 2024-05-28 | 48.48 | $25.39 | 4521 |
| 2024-05-24 | 51.90 | $25.64 | 4500 |
| 2024-05-23 | 49.46 | $25.46 | 24400 |
| 2024-05-22 | 55.22 | $25.85 | 5542 |
| 2024-05-21 | 57.00 | $25.96 | 13700 |
| 2024-05-20 | 61.07 | $26.20 | 6315 |
| 2024-05-17 | 59.70 | $26.08 | 43100 |
| 2024-05-16 | 58.43 | $25.97 | 4000 |
| 2024-05-15 | 62.34 | $26.20 | 6526 |
| 2024-05-14 | 60.60 | $26.04 | 2700 |
| 2024-05-13 | 57.82 | $25.80 | 3400 |
| 2024-05-10 | 59.82 | $25.92 | 13815 |
| 2024-05-09 | 59.04 | $25.85 | 5212 |
| 2024-05-08 | 55.99 | $25.59 | 400 |
| 2024-05-07 | 57.88 | $25.71 | 900 |
| 2024-05-06 | 56.48 | $25.59 | 60400 |
| 2024-05-03 | 52.23 | $25.25 | 3820 |
| 2024-05-02 | 46.53 | $24.86 | 7100 |
| 2024-05-01 | 40.67 | $24.52 | 900 |
| 2024-04-30 | 39.37 | $24.45 | 3235 |
| 2024-04-29 | 44.84 | $24.86 | 626 |
| 2024-04-26 | 43.00 | $24.76 | 41701 |
| 2024-04-25 | 40.76 | $24.64 | 1221 |
| 2024-04-24 | 41.94 | $24.73 | 3400 |
| 2024-04-23 | 38.77 | $24.56 | 2802 |
| 2024-04-22 | 30.25 | $24.16 | 500 |
| 2024-04-19 | 24.78 | $23.94 | 34100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-39.88
2026-07-21
Close Price
$28.19
Vol: 7091
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.44
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -39.88 | $28.19 | 7091 |
| 2026-07-20 | -39.26 | $28.20 | 5903 |
| 2026-07-17 | -26.38 | $28.41 | 4140 |
| 2026-07-16 | -7.57 | $28.70 | 7500 |
| 2026-07-15 | -35.14 | $28.19 | 11500 |
| 2026-07-14 | -39.46 | $28.11 | 4900 |
| 2026-07-13 | -31.89 | $28.25 | 25300 |
| 2026-07-10 | -29.41 | $28.19 | 6521 |
| 2026-07-09 | -28.63 | $28.15 | 50305 |
| 2026-07-08 | -39.42 | $27.89 | 20716 |
| 2026-07-07 | -24.48 | $28.25 | 11917 |
| 2026-07-06 | -16.94 | $28.43 | 22834 |
| 2026-07-02 | -17.77 | $28.41 | 12903 |
| 2026-07-01 | -14.88 | $28.48 | 43400 |
| 2026-06-30 | 0.00 | $28.71 | 16000 |
| 2026-06-29 | -9.59 | $28.29 | 128425 |
| 2026-06-26 | 0.00 | $28.50 | 15800 |
| 2026-06-25 | -4.27 | $28.33 | 26300 |
| 2026-06-24 | -3.97 | $27.76 | 7031 |
| 2026-06-23 | -25.00 | $27.36 | 20546 |
| 2026-06-22 | -16.43 | $27.48 | 207917 |
| 2026-06-18 | -6.92 | $27.60 | 615940 |
| 2026-06-17 | -39.78 | $26.99 | 582043 |
| 2026-06-16 | -19.89 | $27.35 | 579621 |
| 2026-06-15 | -16.57 | $27.41 | 549700 |
| 2026-06-12 | -6.00 | $27.31 | 557700 |
| 2026-06-11 | -4.96 | $27.05 | 543236 |
| 2026-06-10 | -42.15 | $26.60 | 546100 |
| 2026-06-09 | -18.18 | $26.89 | 15400 |
| 2026-06-08 | -44.63 | $26.57 | 182232 |
| 2026-06-05 | -49.59 | $26.51 | 16502 |
| 2026-06-04 | -37.68 | $26.76 | 19541 |
| 2026-06-03 | -45.65 | $26.65 | 50400 |
| 2026-06-02 | -42.03 | $26.70 | 7600 |
| 2026-06-01 | -52.17 | $26.56 | 20034 |
| 2026-05-29 | -43.48 | $26.68 | 180000 |
| 2026-05-28 | -39.86 | $26.73 | 3421 |
| 2026-05-27 | -37.68 | $26.76 | 11400 |
| 2026-05-26 | -22.46 | $26.97 | 15100 |
| 2026-05-22 | -52.05 | $26.60 | 14200 |
| 2026-05-21 | -63.01 | $26.44 | 41803 |
| 2026-05-20 | -62.33 | $26.45 | 4600 |
| 2026-05-19 | -99.29 | $25.96 | 8013 |
| 2026-05-18 | -81.88 | $26.23 | 10702 |
| 2026-05-15 | -100.00 | $25.98 | 15800 |
| 2026-05-14 | -85.96 | $26.38 | 22000 |
| 2026-05-13 | -92.11 | $26.31 | 10000 |
| 2026-05-12 | -93.14 | $26.41 | 25442 |
| 2026-05-11 | -71.74 | $26.70 | 7239 |
| 2026-05-08 | -52.34 | $26.80 | 25241 |
| 2026-05-07 | -56.07 | $26.76 | 54642 |
| 2026-05-06 | -36.89 | $26.91 | 19800 |
| 2026-05-05 | -40.98 | $26.86 | 14100 |
| 2026-05-04 | -42.71 | $26.54 | 12700 |
| 2026-05-01 | -30.43 | $26.73 | 6800 |
| 2026-04-30 | -16.17 | $26.98 | 8434 |
| 2026-04-29 | -34.04 | $26.56 | 14342 |
| 2026-04-28 | -22.09 | $26.79 | 20200 |
| 2026-04-27 | -8.83 | $27.11 | 8944 |
| 2026-04-24 | -10.87 | $26.99 | 6100 |
| 2026-04-23 | -10.14 | $27.01 | 13631 |
| 2026-04-22 | -12.68 | $26.94 | 5026 |
| 2026-04-21 | -13.41 | $26.92 | 13233 |
| 2026-04-20 | -2.73 | $27.02 | 30800 |
| 2026-04-17 | -6.64 | $26.92 | 25700 |
| 2026-04-16 | -13.54 | $26.51 | 10700 |
| 2026-04-15 | -11.35 | $26.56 | 18011 |
| 2026-04-14 | -4.48 | $26.66 | 6642 |
| 2026-04-13 | 0.00 | $26.59 | 13800 |
| 2026-04-10 | -8.59 | $26.34 | 8500 |
| 2026-04-09 | -0.51 | $26.50 | 15031 |
| 2026-04-08 | -3.72 | $26.34 | 13700 |
| 2026-04-07 | -34.57 | $25.59 | 53320 |
| 2026-04-06 | -41.36 | $25.48 | 35700 |
| 2026-04-02 | -49.09 | $25.37 | 8800 |
| 2026-04-01 | -60.55 | $25.39 | 30524 |
| 2026-03-31 | -71.24 | $25.20 | 41409 |
| 2026-03-30 | -97.42 | $24.59 | 12815 |
| 2026-03-27 | -98.36 | $24.69 | 6816 |
| 2026-03-26 | -81.15 | $25.11 | 7813 |
| 2026-03-25 | -70.45 | $25.38 | 10606 |
| 2026-03-24 | -75.30 | $25.26 | 13101 |
| 2026-03-23 | -82.59 | $25.08 | 12600 |
| 2026-03-20 | -99.23 | $24.67 | 8933 |
| 2026-03-19 | -91.67 | $25.11 | 9908 |
| 2026-03-18 | -96.74 | $25.23 | 11100 |
| 2026-03-17 | -83.26 | $25.52 | 21000 |
| 2026-03-16 | -93.24 | $25.31 | 15845 |
| 2026-03-13 | -97.75 | $25.21 | 5700 |
| 2026-03-12 | -99.58 | $25.20 | 39414 |
| 2026-03-11 | -84.68 | $25.65 | 16806 |
| 2026-03-10 | -78.30 | $25.80 | 31402 |
| 2026-03-09 | -68.51 | $26.03 | 20900 |
| 2026-03-06 | -98.31 | $25.89 | 40240 |
| 2026-03-05 | -83.82 | $26.50 | 26400 |
| 2026-03-04 | -61.03 | $26.81 | 9900 |
| 2026-03-03 | -57.86 | $26.72 | 9823 |
| 2026-03-02 | -40.88 | $26.99 | 14238 |
| 2026-02-27 | -45.28 | $26.92 | 30600 |
| 2026-02-26 | -34.59 | $27.09 | 9900 |
| 2026-02-25 | -40.25 | $27.00 | 17500 |
| 2026-02-24 | -44.03 | $26.94 | 18300 |
| 2026-02-23 | -58.49 | $26.71 | 17139 |
| 2026-02-20 | -27.04 | $27.21 | 99021 |
| 2026-02-19 | -30.19 | $27.16 | 306818 |
| 2026-02-18 | -39.62 | $27.01 | 9740 |
| 2026-02-17 | -38.99 | $27.02 | 30400 |
| 2026-02-13 | -30.19 | $27.16 | 27100 |
| 2026-02-12 | -38.36 | $27.03 | 16519 |
| 2026-02-11 | -17.61 | $27.36 | 20000 |
| 2026-02-10 | -8.45 | $27.35 | 38800 |
| 2026-02-09 | -9.76 | $27.16 | 19800 |
| 2026-02-06 | 0.00 | $27.27 | 8200 |
| 2026-02-05 | -41.13 | $26.61 | 42800 |
| 2026-02-04 | -26.19 | $26.79 | 20200 |
| 2026-02-03 | -60.87 | $26.28 | 65225 |
| 2026-02-02 | -43.37 | $26.40 | 10627 |
| 2026-01-30 | -40.00 | $26.34 | 22100 |
| 2026-01-29 | -34.36 | $26.45 | 22700 |
| 2026-01-28 | -35.38 | $26.43 | 52500 |
| 2026-01-27 | -30.26 | $26.53 | 8201 |
| 2026-01-26 | -21.54 | $26.70 | 19802 |
| 2026-01-23 | -25.13 | $26.63 | 24620 |
| 2026-01-22 | -5.13 | $27.02 | 42100 |
| 2026-01-21 | -3.17 | $27.00 | 38712 |
| 2026-01-20 | -27.84 | $26.44 | 33700 |
| 2026-01-16 | -6.25 | $26.82 | 31913 |
| 2026-01-15 | -0.57 | $26.91 | 71000 |
| 2026-01-14 | -0.72 | $26.55 | 14200 |
| 2026-01-13 | -7.91 | $26.45 | 8100 |
| 2026-01-12 | -6.47 | $26.47 | 10700 |
| 2026-01-09 | -10.07 | $26.42 | 14800 |
| 2026-01-08 | -8.11 | $26.19 | 10900 |
| 2026-01-07 | -21.43 | $25.94 | 10302 |
| 2026-01-06 | -7.14 | $26.08 | 17836 |
| 2026-01-05 | -27.08 | $25.87 | 38400 |
| 2026-01-02 | -78.13 | $25.38 | 12047 |
| 2025-12-31 | -98.89 | $25.24 | 39200 |
| 2025-12-30 | -82.19 | $25.53 | 66000 |
| 2025-12-29 | -71.23 | $25.61 | 13400 |
| 2025-12-26 | -61.64 | $25.68 | 28226 |
| 2025-12-24 | -56.16 | $25.72 | 25317 |
| 2025-12-23 | -50.00 | $25.66 | 35906 |
| 2025-12-22 | -39.02 | $25.65 | 16000 |
| 2025-12-19 | -39.16 | $25.48 | 5900 |
| 2025-12-18 | -28.57 | $25.61 | 36730 |
| 2025-12-17 | -31.32 | $25.56 | 119719 |
| 2025-12-16 | -28.02 | $25.62 | 10244 |
| 2025-12-15 | -17.03 | $25.82 | 10622 |
| 2025-12-12 | -15.38 | $25.85 | 47200 |
| 2025-12-11 | 0.00 | $26.09 | 164423 |
| 2025-12-10 | -1.90 | $25.86 | 127744 |
| 2025-12-09 | -31.01 | $25.40 | 51900 |
| 2025-12-08 | -24.05 | $25.51 | 16545 |
| 2025-12-05 | -8.86 | $25.75 | 41346 |
| 2025-12-04 | -3.87 | $25.80 | 8902 |
| 2025-12-03 | -1.35 | $25.77 | 7100 |
| 2025-12-02 | -17.01 | $25.53 | 19743 |
| 2025-12-01 | -12.93 | $25.59 | 12800 |
| 2025-11-28 | -6.85 | $25.67 | 8000 |
| 2025-11-26 | -7.53 | $25.66 | 15800 |
| 2025-11-25 | 0.00 | $25.59 | 16000 |
| 2025-11-24 | -37.69 | $25.12 | 63900 |
| 2025-11-21 | -50.00 | $25.04 | 15046 |
| 2025-11-20 | -100.00 | $24.31 | 11735 |
| 2025-11-19 | -88.51 | $24.55 | 20923 |
| 2025-11-18 | -87.16 | $24.57 | 177800 |
| 2025-11-17 | -94.44 | $24.50 | 13700 |
| 2025-11-14 | -65.28 | $24.92 | 20217 |
| 2025-11-13 | -71.79 | $25.02 | 6616 |
| 2025-11-12 | -41.03 | $25.38 | 8446 |
| 2025-11-11 | -44.44 | $25.34 | 7900 |
| 2025-11-10 | -56.41 | $25.20 | 30534 |
| 2025-11-07 | -68.38 | $25.06 | 24100 |
| 2025-11-06 | -84.30 | $24.84 | 16500 |
| 2025-11-05 | -78.51 | $24.91 | 65104 |
| 2025-11-04 | -82.64 | $24.86 | 10505 |
| 2025-11-03 | -66.12 | $25.06 | 9417 |
| 2025-10-31 | -60.33 | $25.13 | 10300 |
| 2025-10-30 | -71.90 | $24.99 | 21500 |
| 2025-10-29 | -57.85 | $25.16 | 28603 |
| 2025-10-28 | -33.88 | $25.45 | 12500 |
| 2025-10-27 | -17.36 | $25.65 | 7108 |
| 2025-10-24 | -18.18 | $25.64 | 14412 |
| 2025-10-23 | -11.40 | $25.66 | 15700 |
| 2025-10-22 | -39.47 | $25.34 | 10600 |
| 2025-10-21 | -14.04 | $25.63 | 15215 |
| 2025-10-20 | -25.44 | $25.50 | 16712 |
| 2025-10-17 | -45.61 | $25.27 | 18400 |
| 2025-10-16 | -62.90 | $25.11 | 12200 |
| 2025-10-15 | -47.66 | $25.32 | 10900 |
| 2025-10-14 | -53.28 | $25.29 | 15900 |
| 2025-10-13 | -73.72 | $25.01 | 8100 |
| 2025-10-10 | -100.00 | $24.65 | 38300 |
| 2025-10-09 | -83.50 | $25.16 | 6308 |
| 2025-10-08 | -58.72 | $25.44 | 7849 |
| 2025-10-07 | -73.39 | $25.28 | 5839 |
| 2025-10-06 | -44.04 | $25.60 | 11128 |
| 2025-10-03 | -38.53 | $25.66 | 17741 |
| 2025-10-02 | -55.65 | $25.50 | 16811 |
| 2025-10-01 | -70.43 | $25.33 | 8500 |
| 2025-09-30 | -70.43 | $25.33 | 10100 |
| 2025-09-29 | -80.00 | $25.22 | 14535 |
| 2025-09-26 | -68.03 | $25.38 | 28400 |
| 2025-09-25 | -88.24 | $25.15 | 22800 |
| 2025-09-24 | -100.00 | $25.21 | 37500 |
| 2025-09-23 | -92.13 | $25.53 | 36200 |
| 2025-09-22 | -96.59 | $25.50 | 9600 |
| 2025-09-19 | -85.44 | $25.62 | 16200 |
| 2025-09-18 | -60.19 | $25.88 | 5909 |
| 2025-09-17 | -90.29 | $25.57 | 36722 |
| 2025-09-16 | -85.44 | $25.62 | 13900 |
| 2025-09-15 | -81.55 | $25.66 | 40500 |
| 2025-09-12 | -76.70 | $25.71 | 27040 |
| 2025-09-11 | -40.78 | $26.08 | 80634 |
| 2025-09-10 | -88.35 | $25.59 | 10500 |
| 2025-09-09 | -56.34 | $25.70 | 37300 |
| 2025-09-08 | -30.99 | $26.06 | 155319 |
| 2025-09-05 | -33.10 | $26.03 | 11500 |
| 2025-09-04 | -42.25 | $25.90 | 18311 |
| 2025-09-03 | -68.31 | $25.53 | 14900 |
| 2025-09-02 | -54.93 | $25.72 | 12435 |
| 2025-08-29 | -36.62 | $25.98 | 16200 |
| 2025-08-28 | -21.82 | $26.14 | 16600 |
| 2025-08-27 | -15.76 | $26.24 | 12233 |
| 2025-08-26 | -23.64 | $26.11 | 15145 |
| 2025-08-25 | -22.42 | $26.13 | 8100 |
| 2025-08-22 | -12.73 | $26.29 | 36924 |
| 2025-08-21 | -45.04 | $25.57 | 8800 |
| 2025-08-20 | -42.75 | $25.60 | 5141 |
| 2025-08-19 | -25.19 | $25.83 | 11400 |
| 2025-08-18 | -39.69 | $25.64 | 16828 |
| 2025-08-15 | -45.04 | $25.57 | 14300 |
| 2025-08-14 | -29.77 | $25.77 | 28301 |
| 2025-08-13 | -5.34 | $26.09 | 32633 |
| 2025-08-12 | -28.69 | $25.72 | 8200 |
| 2025-08-11 | -77.05 | $25.13 | 20937 |
| 2025-08-08 | -65.57 | $25.27 | 15900 |
| 2025-08-07 | -68.03 | $25.24 | 11246 |
| 2025-08-06 | -54.92 | $25.40 | 9400 |
| 2025-08-05 | -40.16 | $25.58 | 25400 |
| 2025-08-04 | -50.82 | $25.45 | 8900 |
| 2025-08-01 | -77.05 | $25.13 | 9714 |
| 2025-07-31 | -61.68 | $25.41 | 3430 |
| 2025-07-30 | -30.84 | $25.74 | 8045 |
| 2025-07-29 | -16.07 | $25.89 | 5700 |
| 2025-07-28 | -8.70 | $25.79 | 7800 |
| 2025-07-25 | -3.26 | $25.84 | 24245 |
| 2025-07-24 | -15.22 | $25.73 | 10339 |
| 2025-07-23 | -13.68 | $25.74 | 14743 |
| 2025-07-22 | -29.47 | $25.59 | 19731 |
| 2025-07-21 | -40.58 | $25.31 | 17836 |
| 2025-07-18 | -26.43 | $25.50 | 412400 |
| 2025-07-17 | -30.71 | $25.44 | 6644 |
| 2025-07-16 | -47.14 | $25.21 | 13000 |
| 2025-07-15 | -60.00 | $25.03 | 6412 |
| 2025-07-14 | -25.87 | $25.50 | 12803 |
| 2025-07-11 | -24.48 | $25.52 | 11000 |
| 2025-07-10 | -10.49 | $25.72 | 16400 |
| 2025-07-09 | -7.94 | $25.60 | 23800 |
| 2025-07-08 | -7.20 | $25.60 | 20600 |
| 2025-07-07 | -23.20 | $25.40 | 65427 |
| 2025-07-03 | -0.81 | $25.66 | 12137 |
| 2025-07-02 | 0.00 | $25.57 | 9444 |
| 2025-07-01 | -13.64 | $25.38 | 53300 |
| 2025-06-30 | -21.54 | $25.04 | 12008 |
| 2025-06-27 | -10.77 | $25.18 | 9944 |
| 2025-06-26 | -2.50 | $25.19 | 12544 |
| 2025-06-25 | -22.50 | $24.95 | 12736 |
| 2025-06-24 | -1.68 | $25.19 | 18200 |
| 2025-06-23 | -12.80 | $24.97 | 18227 |
| 2025-06-20 | -45.60 | $24.56 | 12000 |
| 2025-06-18 | -48.33 | $24.50 | 18408 |
| 2025-06-17 | -50.39 | $24.51 | 10827 |
| 2025-06-16 | -40.16 | $24.64 | 15200 |
| 2025-06-13 | -54.33 | $24.46 | 16200 |
| 2025-06-12 | -23.62 | $24.85 | 13300 |
| 2025-06-11 | -22.83 | $24.86 | 50000 |
| 2025-06-10 | -7.87 | $25.05 | 24703 |
| 2025-06-09 | -28.35 | $24.79 | 13200 |
| 2025-06-06 | -34.65 | $24.71 | 18042 |
| 2025-06-05 | -52.76 | $24.48 | 22806 |
| 2025-06-04 | -41.61 | $24.53 | 23900 |
| 2025-06-03 | -35.44 | $24.59 | 19300 |
| 2025-06-02 | -61.39 | $24.18 | 8221 |
| 2025-05-30 | -49.39 | $24.34 | 10036 |
| 2025-05-29 | -40.31 | $24.38 | 30100 |
| 2025-05-28 | -39.13 | $24.25 | 58623 |
| 2025-05-27 | -26.96 | $24.53 | 45829 |
| 2025-05-23 | -46.52 | $24.08 | 45200 |
| 2025-05-22 | -42.86 | $24.16 | 40000 |
| 2025-05-21 | -41.06 | $24.14 | 27545 |
| 2025-05-20 | -12.20 | $24.85 | 63541 |
| 2025-05-19 | -4.26 | $25.03 | 37502 |
| 2025-05-16 | -0.60 | $25.13 | 25200 |
| 2025-05-15 | -4.55 | $24.97 | 17235 |
| 2025-05-14 | -8.48 | $24.84 | 12800 |
| 2025-05-13 | -1.52 | $25.07 | 26543 |
| 2025-05-12 | -0.31 | $25.03 | 18500 |
| 2025-05-09 | -6.64 | $24.21 | 11104 |
| 2025-05-08 | -7.03 | $24.20 | 9315 |
| 2025-05-07 | -7.10 | $23.81 | 54542 |
| 2025-05-06 | -8.95 | $23.75 | 54300 |
| 2025-05-05 | -4.06 | $23.90 | 37702 |
| 2025-05-02 | -0.65 | $23.88 | 16200 |
| 2025-05-01 | -8.96 | $23.37 | 405548 |
| 2025-04-30 | -30.45 | $23.32 | 24043 |
| 2025-04-29 | -32.96 | $23.23 | 14200 |
| 2025-04-28 | -37.43 | $23.07 | 10900 |
| 2025-04-25 | -39.66 | $22.99 | 29516 |
| 2025-04-24 | -36.78 | $23.15 | 10408 |
| 2025-04-23 | -48.47 | $22.85 | 24427 |
| 2025-04-22 | -54.85 | $22.60 | 23600 |
| 2025-04-21 | -67.86 | $22.09 | 31001 |
| 2025-04-17 | -56.12 | $22.55 | 47300 |
| 2025-04-16 | -60.71 | $22.37 | 18200 |
| 2025-04-15 | -52.81 | $22.68 | 26312 |
| 2025-04-14 | -48.21 | $22.86 | 75400 |
| 2025-04-11 | -55.87 | $22.56 | 2.2M |
| 2025-04-10 | -62.24 | $22.31 | 48100 |
| 2025-04-09 | -43.11 | $23.06 | 57600 |
| 2025-04-08 | -93.11 | $21.10 | 40533 |
| 2025-04-07 | -80.36 | $21.60 | 151738 |
| 2025-04-04 | -97.95 | $21.88 | 42100 |
| 2025-04-03 | -99.42 | $23.04 | 16000 |
| 2025-04-02 | -28.68 | $24.36 | 47543 |
| 2025-04-01 | -46.32 | $24.12 | 23915 |
| 2025-03-31 | -60.71 | $23.94 | 28343 |
| 2025-03-28 | -67.98 | $23.96 | 10624 |
| 2025-03-27 | -41.57 | $24.43 | 72028 |
| 2025-03-26 | -40.22 | $24.49 | 36110 |
| 2025-03-25 | -39.29 | $24.58 | 13300 |
| 2025-03-24 | -37.24 | $24.62 | 42723 |
| 2025-03-21 | -68.37 | $24.01 | 19620 |
| 2025-03-20 | -64.35 | $24.21 | 36826 |
| 2025-03-19 | -55.28 | $24.49 | 28418 |
| 2025-03-18 | -67.72 | $24.21 | 20200 |
| 2025-03-17 | -62.36 | $24.38 | 500400 |
| 2025-03-14 | -73.38 | $24.09 | 41600 |
| 2025-03-13 | -95.82 | $23.50 | 35035 |
| 2025-03-12 | -97.32 | $23.84 | 34420 |
| 2025-03-11 | -94.62 | $23.91 | 11712 |
| 2025-03-10 | -91.88 | $24.21 | 22000 |
| 2025-03-07 | -71.43 | $24.62 | 11825 |
| 2025-03-06 | -90.06 | $24.39 | 35700 |
| 2025-03-05 | -71.27 | $24.73 | 34700 |
| 2025-03-04 | -86.19 | $24.46 | 82341 |
| 2025-03-03 | -96.64 | $24.58 | 28700 |
| 2025-02-28 | -74.40 | $25.09 | 72500 |
| 2025-02-27 | -99.07 | $24.95 | 8800 |
| 2025-02-26 | -82.41 | $25.13 | 8100 |
| 2025-02-25 | -82.41 | $25.13 | 32100 |
| 2025-02-24 | -88.89 | $25.06 | 18047 |
| 2025-02-21 | -83.33 | $25.17 | 9000 |
| 2025-02-20 | -43.14 | $25.62 | 45600 |
| 2025-02-19 | -37.30 | $25.83 | 10700 |
| 2025-02-18 | -27.13 | $25.98 | 27016 |
| 2025-02-14 | -53.49 | $25.64 | 26219 |
| 2025-02-13 | -57.36 | $25.59 | 24900 |
| 2025-02-12 | -82.95 | $25.26 | 19400 |
| 2025-02-11 | -79.53 | $25.32 | 12115 |
| 2025-02-10 | -45.88 | $25.55 | 171700 |
| 2025-02-07 | -49.71 | $25.47 | 29241 |
| 2025-02-06 | -31.79 | $25.78 | 25000 |
| 2025-02-05 | -25.43 | $25.89 | 20106 |
| 2025-02-04 | -37.57 | $25.68 | 40809 |
| 2025-02-03 | -49.71 | $25.47 | 14643 |
| 2025-01-31 | -30.64 | $25.80 | 9700 |
| 2025-01-30 | -26.01 | $25.88 | 19500 |
| 2025-01-29 | -45.09 | $25.55 | 9923 |
| 2025-01-28 | -31.21 | $25.79 | 20905 |
| 2025-01-27 | -23.12 | $25.93 | 10200 |
| 2025-01-24 | -30.06 | $25.81 | 38500 |
| 2025-01-23 | -15.61 | $26.06 | 17000 |
| 2025-01-22 | -8.67 | $26.18 | 16215 |
| 2025-01-21 | -1.16 | $26.31 | 10814 |
| 2025-01-17 | -33.85 | $25.89 | 10328 |
| 2025-01-16 | -40.70 | $25.78 | 12022 |
| 2025-01-15 | -58.44 | $25.56 | 57500 |
| 2025-01-14 | -70.56 | $25.33 | 18300 |
| 2025-01-13 | -85.29 | $25.00 | 13400 |
| 2025-01-10 | -94.31 | $24.76 | 23044 |
| 2025-01-08 | -91.20 | $25.13 | 19000 |
| 2025-01-07 | -95.02 | $25.12 | 9422 |
| 2025-01-06 | -91.98 | $25.28 | 9300 |
| 2025-01-03 | -87.59 | $25.41 | 14120 |
| 2025-01-02 | -94.01 | $25.24 | 14900 |
| 2024-12-31 | -90.14 | $25.35 | 15600 |
| 2024-12-30 | -91.07 | $25.33 | 17748 |
| 2024-12-27 | -91.23 | $25.51 | 34816 |
| 2024-12-26 | -83.16 | $25.74 | 11002 |
| 2024-12-24 | -87.03 | $25.64 | 17322 |
| 2024-12-23 | -93.59 | $25.46 | 22800 |
| 2024-12-20 | -93.27 | $25.47 | 16821 |
| 2024-12-19 | -100.00 | $25.26 | 13231 |
| 2024-12-18 | -96.30 | $25.52 | 26000 |
| 2024-12-17 | -98.97 | $26.45 | 8900 |
| 2024-12-16 | -90.86 | $26.79 | 22025 |
| 2024-12-13 | -85.71 | $26.88 | 10700 |
| 2024-12-12 | -74.29 | $27.08 | 22700 |
| 2024-12-11 | -66.86 | $27.21 | 10900 |
| 2024-12-10 | -76.57 | $27.04 | 30500 |
| 2024-12-09 | -65.14 | $27.24 | 3503 |
| 2024-12-06 | -51.43 | $27.48 | 29300 |
| 2024-12-05 | -49.14 | $27.52 | 5818 |
| 2024-12-04 | -29.71 | $27.86 | 3600 |
| 2024-12-03 | -19.26 | $27.91 | 8000 |
| 2024-12-02 | -18.75 | $27.90 | 7634 |
| 2024-11-29 | -13.28 | $28.04 | 5500 |
| 2024-11-27 | -17.58 | $27.93 | 5009 |
| 2024-11-26 | -13.67 | $28.03 | 18700 |
| 2024-11-25 | -4.69 | $28.26 | 31009 |
| 2024-11-22 | 0.00 | $27.75 | 22848 |
| 2024-11-21 | -19.27 | $27.37 | 10708 |
| 2024-11-20 | -44.27 | $26.89 | 3500 |
| 2024-11-19 | -51.04 | $26.76 | 3200 |
| 2024-11-18 | -50.00 | $26.78 | 5230 |
| 2024-11-15 | -53.13 | $26.72 | 59735 |
| 2024-11-14 | -34.38 | $27.08 | 6417 |
| 2024-11-13 | -15.10 | $27.45 | 14242 |
| 2024-11-12 | -10.42 | $27.54 | 5200 |
| 2024-11-11 | 0.00 | $27.74 | 28548 |
| 2024-11-08 | -0.57 | $27.55 | 8615 |
| 2024-11-07 | 0.00 | $27.54 | 1905 |
| 2024-11-06 | 0.00 | $27.27 | 2005 |
| 2024-11-05 | -58.87 | $26.33 | 1236 |
| 2024-11-04 | -86.29 | $25.99 | 3133 |
| 2024-11-01 | -90.24 | $25.95 | 2900 |
| 2024-10-31 | -100.00 | $25.83 | 4100 |
| 2024-10-30 | -96.77 | $26.16 | 3800 |
| 2024-10-29 | -76.34 | $26.35 | 1200 |
| 2024-10-28 | -70.97 | $26.40 | 2300 |
| 2024-10-25 | -93.55 | $26.19 | 6800 |
| 2024-10-24 | -85.56 | $26.29 | 2240 |
| 2024-10-23 | -88.89 | $26.26 | 1800 |
| 2024-10-22 | -82.22 | $26.32 | 4469 |
| 2024-10-21 | -61.11 | $26.51 | 400 |
| 2024-10-18 | -35.56 | $26.74 | 5500 |
| 2024-10-17 | -25.56 | $26.83 | 5600 |
| 2024-10-16 | -24.44 | $26.84 | 2549 |
| 2024-10-15 | -31.53 | $26.71 | 214800 |
| 2024-10-14 | -6.31 | $26.94 | 38846 |
| 2024-10-11 | -21.21 | $26.73 | 1000 |
| 2024-10-10 | -46.31 | $26.32 | 806 |
| 2024-10-09 | -24.23 | $26.54 | 1931 |
| 2024-10-08 | -24.70 | $26.39 | 1400 |
| 2024-10-07 | -29.08 | $26.28 | 1948 |
| 2024-10-04 | -23.51 | $26.42 | 10300 |
| 2024-10-03 | -27.49 | $26.32 | 813 |
| 2024-10-02 | -21.91 | $26.46 | 400 |
| 2024-10-01 | -23.51 | $26.42 | 333 |
| 2024-09-30 | -15.54 | $26.62 | 4100 |
| 2024-09-27 | -17.53 | $26.57 | 900 |
| 2024-09-26 | -22.31 | $26.45 | 912 |
| 2024-09-25 | -32.67 | $26.19 | 2012 |
| 2024-09-24 | -21.91 | $26.46 | 4600 |
| 2024-09-23 | -23.90 | $26.41 | 1219 |
| 2024-09-20 | -31.08 | $26.23 | 1902 |
| 2024-09-19 | 0.00 | $26.51 | 900 |
| 2024-09-18 | -20.33 | $25.95 | 2000 |
| 2024-09-17 | -20.33 | $25.95 | 10536 |
| 2024-09-16 | -26.92 | $25.83 | 56807 |
| 2024-09-13 | -42.31 | $25.55 | 28639 |
| 2024-09-12 | -61.54 | $25.20 | 400 |
| 2024-09-11 | -68.68 | $25.07 | 2200 |
| 2024-09-10 | -88.39 | $24.95 | 2101 |
| 2024-09-09 | -94.63 | $24.91 | 2235 |
| 2024-09-06 | -100.00 | $24.83 | 22741 |
| 2024-09-05 | -89.13 | $25.09 | 8700 |
| 2024-09-04 | -60.51 | $25.37 | 4900 |
| 2024-09-03 | -57.32 | $25.42 | 11300 |
| 2024-08-30 | -7.55 | $26.20 | 3900 |
| 2024-08-29 | -17.61 | $26.04 | 2534 |
| 2024-08-28 | -34.81 | $25.91 | 31500 |
| 2024-08-27 | -32.80 | $25.98 | 6800 |
| 2024-08-26 | -27.96 | $26.07 | 15000 |
| 2024-08-23 | -22.04 | $26.18 | 5200 |
| 2024-08-22 | -46.24 | $25.73 | 9822 |
| 2024-08-21 | -37.63 | $25.89 | 45400 |
| 2024-08-20 | -54.84 | $25.57 | 412609 |
| 2024-08-19 | -44.62 | $25.76 | 22000 |
| 2024-08-16 | -52.15 | $25.62 | 2600 |
| 2024-08-15 | -51.61 | $25.63 | 50900 |
| 2024-08-14 | -71.51 | $25.26 | 9900 |
| 2024-08-13 | -70.21 | $25.29 | 10700 |
| 2024-08-12 | -89.29 | $24.94 | 2034 |
| 2024-08-09 | -80.10 | $25.12 | 9100 |
| 2024-08-08 | -76.02 | $25.20 | 1620 |
| 2024-08-07 | -98.98 | $24.75 | 5306 |
| 2024-08-06 | -83.67 | $25.05 | 4119 |
| 2024-08-05 | -95.02 | $24.78 | 3944 |
| 2024-08-02 | -65.67 | $25.37 | 12547 |
| 2024-08-01 | -41.79 | $25.85 | 6008 |
| 2024-07-31 | -9.95 | $26.49 | 6200 |
| 2024-07-30 | -19.40 | $26.30 | 6500 |
| 2024-07-29 | -22.49 | $26.22 | 3347 |
| 2024-07-26 | -19.62 | $26.28 | 5800 |
| 2024-07-25 | -43.54 | $25.78 | 2000 |
| 2024-07-24 | -53.59 | $25.57 | 13111 |
| 2024-07-23 | -28.23 | $26.10 | 4549 |
| 2024-07-22 | -27.27 | $26.12 | 2244 |
| 2024-07-19 | -47.37 | $25.70 | 9504 |
| 2024-07-18 | -36.84 | $25.92 | 4700 |
| 2024-07-17 | -20.57 | $26.26 | 6325 |
| 2024-07-16 | -0.96 | $26.67 | 7100 |
| 2024-07-15 | -8.33 | $25.92 | 7424 |
| 2024-07-12 | -13.97 | $25.77 | 25300 |
| 2024-07-11 | -1.11 | $25.49 | 12500 |
| 2024-07-10 | -48.65 | $24.98 | 3800 |
| 2024-07-09 | -86.49 | $24.70 | 2641 |
| 2024-07-08 | -58.11 | $24.91 | 4241 |
| 2024-07-05 | -64.86 | $24.86 | 2734 |
| 2024-07-03 | -55.41 | $24.93 | 900 |
| 2024-07-02 | -69.33 | $24.82 | 300 |
| 2024-07-01 | -97.33 | $24.61 | 8900 |
| 2024-06-28 | -62.67 | $24.87 | 6700 |
| 2024-06-27 | -72.00 | $24.80 | 6800 |
| 2024-06-26 | -88.00 | $24.68 | 11300 |
| 2024-06-25 | -86.02 | $24.72 | 1400 |
| 2024-06-24 | -57.14 | $25.04 | 1936 |
| 2024-06-21 | -66.36 | $24.96 | 7500 |
| 2024-06-20 | -81.20 | $24.84 | 5644 |
| 2024-06-18 | -69.57 | $25.01 | 8100 |
| 2024-06-17 | -78.05 | $24.95 | 936 |
| 2024-06-14 | -92.68 | $24.71 | 2100 |
| 2024-06-13 | -68.29 | $25.11 | 6100 |
| 2024-06-12 | -60.00 | $25.25 | 10100 |
| 2024-06-11 | -90.91 | $24.74 | 9233 |
| 2024-06-10 | -86.67 | $24.81 | 2600 |
| 2024-06-07 | -95.15 | $24.67 | 18730 |
| 2024-06-06 | -87.88 | $24.79 | 9800 |
| 2024-06-05 | -78.18 | $24.95 | 2743 |
| 2024-06-04 | -99.39 | $24.60 | 4337 |
| 2024-06-03 | -95.14 | $24.87 | 300 |
| 2024-05-31 | -76.42 | $25.30 | 27300 |
| 2024-05-30 | -62.87 | $25.19 | 4922 |
| 2024-05-29 | -68.75 | $25.03 | 11900 |
| 2024-05-28 | -47.49 | $25.39 | 4521 |
| 2024-05-24 | -33.52 | $25.64 | 4500 |
| 2024-05-23 | -43.58 | $25.46 | 24400 |
| 2024-05-22 | -21.79 | $25.85 | 5542 |
| 2024-05-21 | -15.64 | $25.96 | 13700 |
| 2024-05-20 | -2.23 | $26.20 | 6315 |
| 2024-05-17 | -7.66 | $26.08 | 43100 |
| 2024-05-16 | -11.44 | $25.97 | 4000 |
| 2024-05-15 | -1.69 | $26.20 | 6526 |
| 2024-05-14 | 0.00 | $26.04 | 2700 |
| 2024-05-13 | -9.43 | $25.80 | 3400 |
| 2024-05-10 | 0.00 | $25.92 | 13815 |
| 2024-05-09 | -0.51 | $25.85 | 5212 |
| 2024-05-08 | -11.40 | $25.59 | 400 |
| 2024-05-07 | -5.18 | $25.71 | 900 |
| 2024-05-06 | -0.58 | $25.59 | 60400 |
| 2024-05-03 | -6.80 | $25.25 | 3820 |
| 2024-05-02 | -33.33 | $24.86 | 7100 |
| 2024-05-01 | -59.24 | $24.52 | 900 |
| 2024-04-30 | -63.69 | $24.45 | 3235 |
| 2024-04-29 | -37.58 | $24.86 | 626 |
| 2024-04-26 | -45.68 | $24.76 | 41701 |
| 2024-04-25 | -57.78 | $24.64 | 1221 |
| 2024-04-24 | -52.78 | $24.73 | 3400 |
| 2024-04-23 | -62.22 | $24.56 | 2802 |
| 2024-04-22 | -84.44 | $24.16 | 500 |
| 2024-04-19 | -96.67 | $23.94 | 34100 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.46
2026-07-21
Close Price
$28.19
Vol: 7091Average Directional Index - Detailed Analysis
Minimum
4.49
Average
20.45
Maximum
59.02
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 13.46 | $28.19 | 7091 |
| 2026-07-20 | 13.71 | $28.20 | 5903 |
| 2026-07-17 | 13.78 | $28.41 | 4140 |
| 2026-07-16 | 13.49 | $28.70 | 7500 |
| 2026-07-15 | 13.18 | $28.19 | 11500 |
| 2026-07-14 | 13.31 | $28.11 | 4900 |
| 2026-07-13 | 13.46 | $28.25 | 25300 |
| 2026-07-10 | 13.53 | $28.19 | 6521 |
| 2026-07-09 | 13.74 | $28.15 | 50305 |
| 2026-07-08 | 14.07 | $27.89 | 20716 |
| 2026-07-07 | 14.57 | $28.25 | 11917 |
| 2026-07-06 | 14.46 | $28.43 | 22834 |
| 2026-07-02 | 13.96 | $28.41 | 12903 |
| 2026-07-01 | 13.43 | $28.48 | 43400 |
| 2026-06-30 | 12.38 | $28.71 | 16000 |
| 2026-06-29 | 11.40 | $28.29 | 128425 |
| 2026-06-26 | 10.69 | $28.50 | 15800 |
| 2026-06-25 | 9.90 | $28.33 | 26300 |
| 2026-06-24 | 9.15 | $27.76 | 7031 |
| 2026-06-23 | 9.10 | $27.36 | 20546 |
| 2026-06-22 | 9.51 | $27.48 | 207917 |
| 2026-06-18 | 9.51 | $27.60 | 615940 |
| 2026-06-17 | 9.60 | $26.99 | 582043 |
| 2026-06-16 | 9.69 | $27.35 | 579621 |
| 2026-06-15 | 9.13 | $27.41 | 549700 |
| 2026-06-12 | 8.55 | $27.31 | 557700 |
| 2026-06-11 | 8.34 | $27.05 | 543236 |
| 2026-06-10 | 8.64 | $26.60 | 546100 |
| 2026-06-09 | 8.95 | $26.89 | 15400 |
| 2026-06-08 | 9.05 | $26.57 | 182232 |
| 2026-06-05 | 9.36 | $26.51 | 16502 |
| 2026-06-04 | 9.68 | $26.76 | 19541 |
| 2026-06-03 | 9.89 | $26.65 | 50400 |
| 2026-06-02 | 10.36 | $26.70 | 7600 |
| 2026-06-01 | 10.86 | $26.56 | 20034 |
| 2026-05-29 | 11.24 | $26.68 | 180000 |
| 2026-05-28 | 11.40 | $26.73 | 3421 |
| 2026-05-27 | 11.62 | $26.76 | 11400 |
| 2026-05-26 | 11.68 | $26.97 | 15100 |
| 2026-05-22 | 11.88 | $26.60 | 14200 |
| 2026-05-21 | 12.33 | $26.44 | 41803 |
| 2026-05-20 | 12.56 | $26.45 | 4600 |
| 2026-05-19 | 12.73 | $25.96 | 8013 |
| 2026-05-18 | 12.46 | $26.23 | 10702 |
| 2026-05-15 | 12.38 | $25.98 | 15800 |
| 2026-05-14 | 12.30 | $26.38 | 22000 |
| 2026-05-13 | 12.68 | $26.31 | 10000 |
| 2026-05-12 | 13.09 | $26.41 | 25442 |
| 2026-05-11 | 13.70 | $26.70 | 7239 |
| 2026-05-08 | 13.97 | $26.80 | 25241 |
| 2026-05-07 | 14.08 | $26.76 | 54642 |
| 2026-05-06 | 14.20 | $26.91 | 19800 |
| 2026-05-05 | 14.56 | $26.86 | 14100 |
| 2026-05-04 | 15.21 | $26.54 | 12700 |
| 2026-05-01 | 16.00 | $26.73 | 6800 |
| 2026-04-30 | 16.40 | $26.98 | 8434 |
| 2026-04-29 | 16.82 | $26.56 | 14342 |
| 2026-04-28 | 17.52 | $26.79 | 20200 |
| 2026-04-27 | 17.87 | $27.11 | 8944 |
| 2026-04-24 | 17.84 | $26.99 | 6100 |
| 2026-04-23 | 18.23 | $27.01 | 13631 |
| 2026-04-22 | 18.42 | $26.94 | 5026 |
| 2026-04-21 | 18.62 | $26.92 | 13233 |
| 2026-04-20 | 18.77 | $27.02 | 30800 |
| 2026-04-17 | 19.20 | $26.92 | 25700 |
| 2026-04-16 | 19.65 | $26.51 | 10700 |
| 2026-04-15 | 20.67 | $26.56 | 18011 |
| 2026-04-14 | 21.75 | $26.66 | 6642 |
| 2026-04-13 | 22.72 | $26.59 | 13800 |
| 2026-04-10 | 23.88 | $26.34 | 8500 |
| 2026-04-09 | 24.95 | $26.50 | 15031 |
| 2026-04-08 | 26.07 | $26.34 | 13700 |
| 2026-04-07 | 27.39 | $25.59 | 53320 |
| 2026-04-06 | 27.73 | $25.48 | 35700 |
| 2026-04-02 | 27.93 | $25.37 | 8800 |
| 2026-04-01 | 27.96 | $25.39 | 30524 |
| 2026-03-31 | 28.30 | $25.20 | 41409 |
| 2026-03-30 | 28.09 | $24.59 | 12815 |
| 2026-03-27 | 27.34 | $24.69 | 6816 |
| 2026-03-26 | 26.67 | $25.11 | 7813 |
| 2026-03-25 | 26.30 | $25.38 | 10606 |
| 2026-03-24 | 25.99 | $25.26 | 13101 |
| 2026-03-23 | 25.35 | $25.08 | 12600 |
| 2026-03-20 | 24.83 | $24.67 | 8933 |
| 2026-03-19 | 23.64 | $25.11 | 9908 |
| 2026-03-18 | 22.60 | $25.23 | 11100 |
| 2026-03-17 | 21.73 | $25.52 | 21000 |
| 2026-03-16 | 21.06 | $25.31 | 15845 |
| 2026-03-13 | 20.11 | $25.21 | 5700 |
| 2026-03-12 | 18.98 | $25.20 | 39414 |
| 2026-03-11 | 17.81 | $25.65 | 16806 |
| 2026-03-10 | 16.85 | $25.80 | 31402 |
| 2026-03-09 | 16.08 | $26.03 | 20900 |
| 2026-03-06 | 15.06 | $25.89 | 40240 |
| 2026-03-05 | 14.56 | $26.50 | 26400 |
| 2026-03-04 | 14.65 | $26.81 | 9900 |
| 2026-03-03 | 15.21 | $26.72 | 9823 |
| 2026-03-02 | 15.73 | $26.99 | 14238 |
| 2026-02-27 | 16.12 | $26.92 | 30600 |
| 2026-02-26 | 16.83 | $27.09 | 9900 |
| 2026-02-25 | 17.15 | $27.00 | 17500 |
| 2026-02-24 | 17.53 | $26.94 | 18300 |
| 2026-02-23 | 18.18 | $26.71 | 17139 |
| 2026-02-20 | 18.86 | $27.21 | 99021 |
| 2026-02-19 | 18.86 | $27.16 | 306818 |
| 2026-02-18 | 19.05 | $27.01 | 9740 |
| 2026-02-17 | 18.98 | $27.02 | 30400 |
| 2026-02-13 | 18.90 | $27.16 | 27100 |
| 2026-02-12 | 19.09 | $27.03 | 16519 |
| 2026-02-11 | 19.10 | $27.36 | 20000 |
| 2026-02-10 | 18.23 | $27.35 | 38800 |
| 2026-02-09 | 17.52 | $27.16 | 19800 |
| 2026-02-06 | 17.02 | $27.27 | 8200 |
| 2026-02-05 | 16.51 | $26.61 | 42800 |
| 2026-02-04 | 16.59 | $26.79 | 20200 |
| 2026-02-03 | 16.66 | $26.28 | 65225 |
| 2026-02-02 | 17.17 | $26.40 | 10627 |
| 2026-01-30 | 17.99 | $26.34 | 22100 |
| 2026-01-29 | 18.91 | $26.45 | 22700 |
| 2026-01-28 | 19.79 | $26.43 | 52500 |
| 2026-01-27 | 20.33 | $26.53 | 8201 |
| 2026-01-26 | 20.73 | $26.70 | 19802 |
| 2026-01-23 | 20.86 | $26.63 | 24620 |
| 2026-01-22 | 20.98 | $27.02 | 42100 |
| 2026-01-21 | 20.20 | $27.00 | 38712 |
| 2026-01-20 | 19.44 | $26.44 | 33700 |
| 2026-01-16 | 19.16 | $26.82 | 31913 |
| 2026-01-15 | 17.87 | $26.91 | 71000 |
| 2026-01-14 | 16.53 | $26.55 | 14200 |
| 2026-01-13 | 15.59 | $26.45 | 8100 |
| 2026-01-12 | 14.60 | $26.47 | 10700 |
| 2026-01-09 | 13.62 | $26.42 | 14800 |
| 2026-01-08 | 12.60 | $26.19 | 10900 |
| 2026-01-07 | 11.92 | $25.94 | 10302 |
| 2026-01-06 | 11.42 | $26.08 | 17836 |
| 2026-01-05 | 10.90 | $25.87 | 38400 |
| 2026-01-02 | 10.69 | $25.38 | 12047 |
| 2025-12-31 | 10.97 | $25.24 | 39200 |
| 2025-12-30 | 11.40 | $25.53 | 66000 |
| 2025-12-29 | 11.44 | $25.61 | 13400 |
| 2025-12-26 | 11.38 | $25.68 | 28226 |
| 2025-12-24 | 11.29 | $25.72 | 25317 |
| 2025-12-23 | 11.20 | $25.66 | 35906 |
| 2025-12-22 | 11.13 | $25.65 | 16000 |
| 2025-12-19 | 11.06 | $25.48 | 5900 |
| 2025-12-18 | 11.45 | $25.61 | 36730 |
| 2025-12-17 | 11.67 | $25.56 | 119719 |
| 2025-12-16 | 11.89 | $25.62 | 10244 |
| 2025-12-15 | 12.15 | $25.82 | 10622 |
| 2025-12-12 | 12.10 | $25.85 | 47200 |
| 2025-12-11 | 11.81 | $26.09 | 164423 |
| 2025-12-10 | 11.50 | $25.86 | 127744 |
| 2025-12-09 | 11.51 | $25.40 | 51900 |
| 2025-12-08 | 12.04 | $25.51 | 16545 |
| 2025-12-05 | 12.51 | $25.75 | 41346 |
| 2025-12-04 | 12.45 | $25.80 | 8902 |
| 2025-12-03 | 12.43 | $25.77 | 7100 |
| 2025-12-02 | 12.53 | $25.53 | 19743 |
| 2025-12-01 | 12.86 | $25.59 | 12800 |
| 2025-11-28 | 13.11 | $25.67 | 8000 |
| 2025-11-26 | 13.17 | $25.66 | 15800 |
| 2025-11-25 | 13.23 | $25.59 | 16000 |
| 2025-11-24 | 13.57 | $25.12 | 63900 |
| 2025-11-21 | 13.89 | $25.04 | 15046 |
| 2025-11-20 | 14.13 | $24.31 | 11735 |
| 2025-11-19 | 13.73 | $24.55 | 20923 |
| 2025-11-18 | 12.81 | $24.57 | 177800 |
| 2025-11-17 | 11.84 | $24.50 | 13700 |
| 2025-11-14 | 10.91 | $24.92 | 20217 |
| 2025-11-13 | 9.94 | $25.02 | 6616 |
| 2025-11-12 | 9.76 | $25.38 | 8446 |
| 2025-11-11 | 10.23 | $25.34 | 7900 |
| 2025-11-10 | 10.50 | $25.20 | 30534 |
| 2025-11-07 | 10.57 | $25.06 | 24100 |
| 2025-11-06 | 10.14 | $24.84 | 16500 |
| 2025-11-05 | 9.79 | $24.91 | 65104 |
| 2025-11-04 | 9.48 | $24.86 | 10505 |
| 2025-11-03 | 9.05 | $25.06 | 9417 |
| 2025-10-31 | 8.70 | $25.13 | 10300 |
| 2025-10-30 | 8.36 | $24.99 | 21500 |
| 2025-10-29 | 8.14 | $25.16 | 28603 |
| 2025-10-28 | 8.19 | $25.45 | 12500 |
| 2025-10-27 | 8.59 | $25.65 | 7108 |
| 2025-10-24 | 8.51 | $25.64 | 14412 |
| 2025-10-23 | 8.42 | $25.66 | 15700 |
| 2025-10-22 | 8.66 | $25.34 | 10600 |
| 2025-10-21 | 9.00 | $25.63 | 15215 |
| 2025-10-20 | 9.25 | $25.50 | 16712 |
| 2025-10-17 | 9.72 | $25.27 | 18400 |
| 2025-10-16 | 9.78 | $25.11 | 12200 |
| 2025-10-15 | 9.84 | $25.32 | 10900 |
| 2025-10-14 | 10.36 | $25.29 | 15900 |
| 2025-10-13 | 10.50 | $25.01 | 8100 |
| 2025-10-10 | 10.00 | $24.65 | 38300 |
| 2025-10-09 | 9.47 | $25.16 | 6308 |
| 2025-10-08 | 9.64 | $25.44 | 7849 |
| 2025-10-07 | 10.12 | $25.28 | 5839 |
| 2025-10-06 | 10.62 | $25.60 | 11128 |
| 2025-10-03 | 10.55 | $25.66 | 17741 |
| 2025-10-02 | 10.48 | $25.50 | 16811 |
| 2025-10-01 | 10.93 | $25.33 | 8500 |
| 2025-09-30 | 11.25 | $25.33 | 10100 |
| 2025-09-29 | 11.60 | $25.22 | 14535 |
| 2025-09-26 | 12.05 | $25.38 | 28400 |
| 2025-09-25 | 12.54 | $25.15 | 22800 |
| 2025-09-24 | 12.99 | $25.21 | 37500 |
| 2025-09-23 | 13.50 | $25.53 | 36200 |
| 2025-09-22 | 13.56 | $25.50 | 9600 |
| 2025-09-19 | 13.87 | $25.62 | 16200 |
| 2025-09-18 | 14.03 | $25.88 | 5909 |
| 2025-09-17 | 13.96 | $25.57 | 36722 |
| 2025-09-16 | 13.89 | $25.62 | 13900 |
| 2025-09-15 | 14.32 | $25.66 | 40500 |
| 2025-09-12 | 14.49 | $25.71 | 27040 |
| 2025-09-11 | 14.49 | $26.08 | 80634 |
| 2025-09-10 | 14.49 | $25.59 | 10500 |
| 2025-09-09 | 14.98 | $25.70 | 37300 |
| 2025-09-08 | 15.26 | $26.06 | 155319 |
| 2025-09-05 | 15.26 | $26.03 | 11500 |
| 2025-09-04 | 15.12 | $25.90 | 18311 |
| 2025-09-03 | 15.31 | $25.53 | 14900 |
| 2025-09-02 | 15.67 | $25.72 | 12435 |
| 2025-08-29 | 15.88 | $25.98 | 16200 |
| 2025-08-28 | 15.43 | $26.14 | 16600 |
| 2025-08-27 | 14.77 | $26.24 | 12233 |
| 2025-08-26 | 14.08 | $26.11 | 15145 |
| 2025-08-25 | 13.41 | $26.13 | 8100 |
| 2025-08-22 | 12.67 | $26.29 | 36924 |
| 2025-08-21 | 11.89 | $25.57 | 8800 |
| 2025-08-20 | 12.21 | $25.60 | 5141 |
| 2025-08-19 | 12.41 | $25.83 | 11400 |
| 2025-08-18 | 12.31 | $25.64 | 16828 |
| 2025-08-15 | 12.65 | $25.57 | 14300 |
| 2025-08-14 | 12.98 | $25.77 | 28301 |
| 2025-08-13 | 13.17 | $26.09 | 32633 |
| 2025-08-12 | 13.21 | $25.72 | 8200 |
| 2025-08-11 | 13.85 | $25.13 | 20937 |
| 2025-08-08 | 13.78 | $25.27 | 15900 |
| 2025-08-07 | 13.87 | $25.24 | 11246 |
| 2025-08-06 | 13.97 | $25.40 | 9400 |
| 2025-08-05 | 14.38 | $25.58 | 25400 |
| 2025-08-04 | 14.82 | $25.45 | 8900 |
| 2025-08-01 | 15.03 | $25.13 | 9714 |
| 2025-07-31 | 15.26 | $25.41 | 3430 |
| 2025-07-30 | 15.71 | $25.74 | 8045 |
| 2025-07-29 | 15.71 | $25.89 | 5700 |
| 2025-07-28 | 15.18 | $25.79 | 7800 |
| 2025-07-25 | 14.95 | $25.84 | 24245 |
| 2025-07-24 | 14.71 | $25.73 | 10339 |
| 2025-07-23 | 14.56 | $25.74 | 14743 |
| 2025-07-22 | 14.38 | $25.59 | 19731 |
| 2025-07-21 | 14.56 | $25.31 | 17836 |
| 2025-07-18 | 14.88 | $25.50 | 412400 |
| 2025-07-17 | 15.03 | $25.44 | 6644 |
| 2025-07-16 | 15.48 | $25.21 | 13000 |
| 2025-07-15 | 16.17 | $25.03 | 6412 |
| 2025-07-14 | 16.85 | $25.50 | 12803 |
| 2025-07-11 | 16.69 | $25.52 | 11000 |
| 2025-07-10 | 16.52 | $25.72 | 16400 |
| 2025-07-09 | 16.01 | $25.60 | 23800 |
| 2025-07-08 | 15.71 | $25.60 | 20600 |
| 2025-07-07 | 15.48 | $25.40 | 65427 |
| 2025-07-03 | 15.25 | $25.66 | 12137 |
| 2025-07-02 | 14.48 | $25.57 | 9444 |
| 2025-07-01 | 13.79 | $25.38 | 53300 |
| 2025-06-30 | 13.07 | $25.04 | 12008 |
| 2025-06-27 | 12.80 | $25.18 | 9944 |
| 2025-06-26 | 12.35 | $25.19 | 12544 |
| 2025-06-25 | 12.06 | $24.95 | 12736 |
| 2025-06-24 | 11.75 | $25.19 | 18200 |
| 2025-06-23 | 11.31 | $24.97 | 18227 |
| 2025-06-20 | 11.15 | $24.56 | 12000 |
| 2025-06-18 | 10.98 | $24.50 | 18408 |
| 2025-06-17 | 11.40 | $24.51 | 10827 |
| 2025-06-16 | 11.92 | $24.64 | 15200 |
| 2025-06-13 | 12.26 | $24.46 | 16200 |
| 2025-06-12 | 12.72 | $24.85 | 13300 |
| 2025-06-11 | 12.70 | $24.86 | 50000 |
| 2025-06-10 | 12.59 | $25.05 | 24703 |
| 2025-06-09 | 12.37 | $24.79 | 13200 |
| 2025-06-06 | 12.29 | $24.71 | 18042 |
| 2025-06-05 | 12.40 | $24.48 | 22806 |
| 2025-06-04 | 12.62 | $24.53 | 23900 |
| 2025-06-03 | 12.77 | $24.59 | 19300 |
| 2025-06-02 | 12.99 | $24.18 | 8221 |
| 2025-05-30 | 13.64 | $24.34 | 10036 |
| 2025-05-29 | 14.14 | $24.38 | 30100 |
| 2025-05-28 | 14.62 | $24.25 | 58623 |
| 2025-05-27 | 15.10 | $24.53 | 45829 |
| 2025-05-23 | 15.54 | $24.08 | 45200 |
| 2025-05-22 | 16.27 | $24.16 | 40000 |
| 2025-05-21 | 17.03 | $24.14 | 27545 |
| 2025-05-20 | 17.72 | $24.85 | 63541 |
| 2025-05-19 | 17.63 | $25.03 | 37502 |
| 2025-05-16 | 17.42 | $25.13 | 25200 |
| 2025-05-15 | 17.18 | $24.97 | 17235 |
| 2025-05-14 | 17.09 | $24.84 | 12800 |
| 2025-05-13 | 16.92 | $25.07 | 26543 |
| 2025-05-12 | 16.49 | $25.03 | 18500 |
| 2025-05-09 | 16.09 | $24.21 | 11104 |
| 2025-05-08 | 16.30 | $24.20 | 9315 |
| 2025-05-07 | 16.52 | $23.81 | 54542 |
| 2025-05-06 | 17.23 | $23.75 | 54300 |
| 2025-05-05 | 18.02 | $23.90 | 37702 |
| 2025-05-02 | 18.74 | $23.88 | 16200 |
| 2025-05-01 | 19.61 | $23.37 | 405548 |
| 2025-04-30 | 20.36 | $23.32 | 24043 |
| 2025-04-29 | 20.95 | $23.23 | 14200 |
| 2025-04-28 | 21.71 | $23.07 | 10900 |
| 2025-04-25 | 22.29 | $22.99 | 29516 |
| 2025-04-24 | 22.85 | $23.15 | 10408 |
| 2025-04-23 | 23.43 | $22.85 | 24427 |
| 2025-04-22 | 24.08 | $22.60 | 23600 |
| 2025-04-21 | 24.15 | $22.09 | 31001 |
| 2025-04-17 | 23.91 | $22.55 | 47300 |
| 2025-04-16 | 24.04 | $22.37 | 18200 |
| 2025-04-15 | 24.16 | $22.68 | 26312 |
| 2025-04-14 | 24.62 | $22.86 | 75400 |
| 2025-04-11 | 25.05 | $22.56 | 2.2M |
| 2025-04-10 | 25.19 | $22.31 | 48100 |
| 2025-04-09 | 25.11 | $23.06 | 57600 |
| 2025-04-08 | 25.03 | $21.10 | 40533 |
| 2025-04-07 | 24.13 | $21.60 | 151738 |
| 2025-04-04 | 22.56 | $21.88 | 42100 |
| 2025-04-03 | 21.37 | $23.04 | 16000 |
| 2025-04-02 | 20.89 | $24.36 | 47543 |
| 2025-04-01 | 21.17 | $24.12 | 23915 |
| 2025-03-31 | 21.02 | $23.94 | 28343 |
| 2025-03-28 | 20.60 | $23.96 | 10624 |
| 2025-03-27 | 20.48 | $24.43 | 72028 |
| 2025-03-26 | 20.85 | $24.49 | 36110 |
| 2025-03-25 | 21.40 | $24.58 | 13300 |
| 2025-03-24 | 22.13 | $24.62 | 42723 |
| 2025-03-21 | 22.81 | $24.01 | 19620 |
| 2025-03-20 | 22.70 | $24.21 | 36826 |
| 2025-03-19 | 23.02 | $24.49 | 28418 |
| 2025-03-18 | 23.40 | $24.21 | 20200 |
| 2025-03-17 | 23.32 | $24.38 | 500400 |
| 2025-03-14 | 23.23 | $24.09 | 41600 |
| 2025-03-13 | 22.49 | $23.50 | 35035 |
| 2025-03-12 | 21.22 | $23.84 | 34420 |
| 2025-03-11 | 20.25 | $23.91 | 11712 |
| 2025-03-10 | 19.15 | $24.21 | 22000 |
| 2025-03-07 | 18.26 | $24.62 | 11825 |
| 2025-03-06 | 17.33 | $24.39 | 35700 |
| 2025-03-05 | 16.55 | $24.73 | 34700 |
| 2025-03-04 | 15.73 | $24.46 | 82341 |
| 2025-03-03 | 14.86 | $24.58 | 28700 |
| 2025-02-28 | 14.28 | $25.09 | 72500 |
| 2025-02-27 | 13.94 | $24.95 | 8800 |
| 2025-02-26 | 13.81 | $25.13 | 8100 |
| 2025-02-25 | 13.85 | $25.13 | 32100 |
| 2025-02-24 | 13.66 | $25.06 | 18047 |
| 2025-02-21 | 13.42 | $25.17 | 9000 |
| 2025-02-20 | 13.23 | $25.62 | 45600 |
| 2025-02-19 | 13.68 | $25.83 | 10700 |
| 2025-02-18 | 14.39 | $25.98 | 27016 |
| 2025-02-14 | 15.08 | $25.64 | 26219 |
| 2025-02-13 | 15.42 | $25.59 | 24900 |
| 2025-02-12 | 15.64 | $25.26 | 19400 |
| 2025-02-11 | 15.35 | $25.32 | 12115 |
| 2025-02-10 | 15.39 | $25.55 | 171700 |
| 2025-02-07 | 15.51 | $25.47 | 29241 |
| 2025-02-06 | 15.64 | $25.78 | 25000 |
| 2025-02-05 | 16.06 | $25.89 | 20106 |
| 2025-02-04 | 16.50 | $25.68 | 40809 |
| 2025-02-03 | 16.66 | $25.47 | 14643 |
| 2025-01-31 | 16.64 | $25.80 | 9700 |
| 2025-01-30 | 17.27 | $25.88 | 19500 |
| 2025-01-29 | 17.83 | $25.55 | 9923 |
| 2025-01-28 | 18.01 | $25.79 | 20905 |
| 2025-01-27 | 18.48 | $25.93 | 10200 |
| 2025-01-24 | 18.98 | $25.81 | 38500 |
| 2025-01-23 | 19.77 | $26.06 | 17000 |
| 2025-01-22 | 20.67 | $26.18 | 16215 |
| 2025-01-21 | 21.44 | $26.31 | 10814 |
| 2025-01-17 | 22.23 | $25.89 | 10328 |
| 2025-01-16 | 23.38 | $25.78 | 12022 |
| 2025-01-15 | 24.27 | $25.56 | 57500 |
| 2025-01-14 | 25.21 | $25.33 | 18300 |
| 2025-01-13 | 25.48 | $25.00 | 13400 |
| 2025-01-10 | 25.17 | $24.76 | 23044 |
| 2025-01-08 | 24.60 | $25.13 | 19000 |
| 2025-01-07 | 24.29 | $25.12 | 9422 |
| 2025-01-06 | 24.05 | $25.28 | 9300 |
| 2025-01-03 | 24.08 | $25.41 | 14120 |
| 2025-01-02 | 23.60 | $25.24 | 14900 |
| 2024-12-31 | 23.10 | $25.35 | 15600 |
| 2024-12-30 | 22.36 | $25.33 | 17748 |
| 2024-12-27 | 21.52 | $25.51 | 34816 |
| 2024-12-26 | 20.84 | $25.74 | 11002 |
| 2024-12-24 | 20.36 | $25.64 | 17322 |
| 2024-12-23 | 19.62 | $25.46 | 22800 |
| 2024-12-20 | 18.52 | $25.47 | 16821 |
| 2024-12-19 | 17.45 | $25.26 | 13231 |
| 2024-12-18 | 16.32 | $25.52 | 26000 |
| 2024-12-17 | 15.24 | $26.45 | 8900 |
| 2024-12-16 | 15.08 | $26.79 | 22025 |
| 2024-12-13 | 15.29 | $26.88 | 10700 |
| 2024-12-12 | 15.62 | $27.08 | 22700 |
| 2024-12-11 | 16.35 | $27.21 | 10900 |
| 2024-12-10 | 17.11 | $27.04 | 30500 |
| 2024-12-09 | 17.94 | $27.24 | 3503 |
| 2024-12-06 | 18.53 | $27.48 | 29300 |
| 2024-12-05 | 18.93 | $27.52 | 5818 |
| 2024-12-04 | 19.11 | $27.86 | 3600 |
| 2024-12-03 | 18.86 | $27.91 | 8000 |
| 2024-12-02 | 18.51 | $27.90 | 7634 |
| 2024-11-29 | 18.13 | $28.04 | 5500 |
| 2024-11-27 | 17.39 | $27.93 | 5009 |
| 2024-11-26 | 16.62 | $28.03 | 18700 |
| 2024-11-25 | 15.74 | $28.26 | 31009 |
| 2024-11-22 | 14.79 | $27.75 | 22848 |
| 2024-11-21 | 14.35 | $27.37 | 10708 |
| 2024-11-20 | 14.27 | $26.89 | 3500 |
| 2024-11-19 | 14.83 | $26.76 | 3200 |
| 2024-11-18 | 15.58 | $26.78 | 5230 |
| 2024-11-15 | 16.28 | $26.72 | 59735 |
| 2024-11-14 | 17.02 | $27.08 | 6417 |
| 2024-11-13 | 17.25 | $27.45 | 14242 |
| 2024-11-12 | 16.84 | $27.54 | 5200 |
| 2024-11-11 | 16.33 | $27.74 | 28548 |
| 2024-11-08 | 15.46 | $27.55 | 8615 |
| 2024-11-07 | 14.72 | $27.54 | 1905 |
| 2024-11-06 | 13.97 | $27.27 | 2005 |
| 2024-11-05 | 13.45 | $26.33 | 1236 |
| 2024-11-04 | 14.14 | $25.99 | 3133 |
| 2024-11-01 | 14.24 | $25.95 | 2900 |
| 2024-10-31 | 14.52 | $25.83 | 4100 |
| 2024-10-30 | 14.71 | $26.16 | 3800 |
| 2024-10-29 | 15.47 | $26.35 | 1200 |
| 2024-10-28 | 15.97 | $26.40 | 2300 |
| 2024-10-25 | 16.42 | $26.19 | 6800 |
| 2024-10-24 | 16.89 | $26.29 | 2240 |
| 2024-10-23 | 17.57 | $26.26 | 1800 |
| 2024-10-22 | 18.30 | $26.32 | 4469 |
| 2024-10-21 | 18.91 | $26.51 | 400 |
| 2024-10-18 | 19.17 | $26.74 | 5500 |
| 2024-10-17 | 19.01 | $26.83 | 5600 |
| 2024-10-16 | 18.69 | $26.84 | 2549 |
| 2024-10-15 | 18.32 | $26.71 | 214800 |
| 2024-10-14 | 17.94 | $26.94 | 38846 |
| 2024-10-11 | 17.65 | $26.73 | 1000 |
| 2024-10-10 | 17.59 | $26.32 | 806 |
| 2024-10-09 | 18.04 | $26.54 | 1931 |
| 2024-10-08 | 18.14 | $26.39 | 1400 |
| 2024-10-07 | 18.42 | $26.28 | 1948 |
| 2024-10-04 | 18.88 | $26.42 | 10300 |
| 2024-10-03 | 18.94 | $26.32 | 813 |
| 2024-10-02 | 19.14 | $26.46 | 400 |
| 2024-10-01 | 19.06 | $26.42 | 333 |
| 2024-09-30 | 19.05 | $26.62 | 4100 |
| 2024-09-27 | 19.04 | $26.57 | 900 |
| 2024-09-26 | 18.75 | $26.45 | 912 |
| 2024-09-25 | 18.60 | $26.19 | 2012 |
| 2024-09-24 | 18.46 | $26.46 | 4600 |
| 2024-09-23 | 17.88 | $26.41 | 1219 |
| 2024-09-20 | 17.39 | $26.23 | 1902 |
| 2024-09-19 | 16.87 | $26.51 | 900 |
| 2024-09-18 | 16.80 | $25.95 | 2000 |
| 2024-09-17 | 16.98 | $25.95 | 10536 |
| 2024-09-16 | 17.51 | $25.83 | 56807 |
| 2024-09-13 | 18.23 | $25.55 | 28639 |
| 2024-09-12 | 19.10 | $25.20 | 400 |
| 2024-09-11 | 19.42 | $25.07 | 2200 |
| 2024-09-10 | 19.54 | $24.95 | 2101 |
| 2024-09-09 | 19.99 | $24.91 | 2235 |
| 2024-09-06 | 20.64 | $24.83 | 22741 |
| 2024-09-05 | 21.23 | $25.09 | 8700 |
| 2024-09-04 | 22.16 | $25.37 | 4900 |
| 2024-09-03 | 23.18 | $25.42 | 11300 |
| 2024-08-30 | 24.17 | $26.20 | 3900 |
| 2024-08-29 | 24.13 | $26.04 | 2534 |
| 2024-08-28 | 24.09 | $25.91 | 31500 |
| 2024-08-27 | 24.37 | $25.98 | 6800 |
| 2024-08-26 | 24.52 | $26.07 | 15000 |
| 2024-08-23 | 24.42 | $26.18 | 5200 |
| 2024-08-22 | 24.45 | $25.73 | 9822 |
| 2024-08-21 | 24.77 | $25.89 | 45400 |
| 2024-08-20 | 25.14 | $25.57 | 412609 |
| 2024-08-19 | 25.52 | $25.76 | 22000 |
| 2024-08-16 | 26.08 | $25.62 | 2600 |
| 2024-08-15 | 26.78 | $25.63 | 50900 |
| 2024-08-14 | 27.45 | $25.26 | 9900 |
| 2024-08-13 | 28.61 | $25.29 | 10700 |
| 2024-08-12 | 29.83 | $24.94 | 2034 |
| 2024-08-09 | 31.30 | $25.12 | 9100 |
| 2024-08-08 | 32.65 | $25.20 | 1620 |
| 2024-08-07 | 34.12 | $24.75 | 5306 |
| 2024-08-06 | 35.66 | $25.05 | 4119 |
| 2024-08-05 | 37.39 | $24.78 | 3944 |
| 2024-08-02 | 39.19 | $25.37 | 12547 |
| 2024-08-01 | 40.97 | $25.85 | 6008 |
| 2024-07-31 | 42.26 | $26.49 | 6200 |
| 2024-07-30 | 42.69 | $26.30 | 6500 |
| 2024-07-29 | 43.37 | $26.22 | 3347 |
| 2024-07-26 | 43.96 | $26.28 | 5800 |
| 2024-07-25 | 44.67 | $25.78 | 2000 |
| 2024-07-24 | 45.47 | $25.57 | 13111 |
| 2024-07-23 | 46.43 | $26.10 | 4549 |
| 2024-07-22 | 46.67 | $26.12 | 2244 |
| 2024-07-19 | 46.99 | $25.70 | 9504 |
| 2024-07-18 | 47.44 | $25.92 | 4700 |
| 2024-07-17 | 47.69 | $26.26 | 6325 |
| 2024-07-16 | 47.33 | $26.67 | 7100 |
| 2024-07-15 | 46.95 | $25.92 | 7424 |
| 2024-07-12 | 46.89 | $25.77 | 25300 |
| 2024-07-11 | 46.86 | $25.49 | 12500 |
| 2024-07-10 | 47.12 | $24.98 | 3800 |
| 2024-07-09 | 47.75 | $24.70 | 2641 |
| 2024-07-08 | 48.52 | $24.91 | 4241 |
| 2024-07-05 | 49.02 | $24.86 | 2734 |
| 2024-07-03 | 49.54 | $24.93 | 900 |
| 2024-07-02 | 49.93 | $24.82 | 300 |
| 2024-07-01 | 50.43 | $24.61 | 8900 |
| 2024-06-28 | 51.08 | $24.87 | 6700 |
| 2024-06-27 | 51.57 | $24.80 | 6800 |
| 2024-06-26 | 52.24 | $24.68 | 11300 |
| 2024-06-25 | 53.02 | $24.72 | 1400 |
| 2024-06-24 | 53.75 | $25.04 | 1936 |
| 2024-06-21 | 54.13 | $24.96 | 7500 |
| 2024-06-20 | 54.62 | $24.84 | 5644 |
| 2024-06-18 | 55.13 | $25.01 | 8100 |
| 2024-06-17 | 55.54 | $24.95 | 936 |
| 2024-06-14 | 56.03 | $24.71 | 2100 |
| 2024-06-13 | 56.65 | $25.11 | 6100 |
| 2024-06-12 | 56.86 | $25.25 | 10100 |
| 2024-06-11 | 56.96 | $24.74 | 9233 |
| 2024-06-10 | 57.27 | $24.81 | 2600 |
| 2024-06-07 | 57.60 | $24.67 | 18730 |
| 2024-06-06 | 57.97 | $24.79 | 9800 |
| 2024-06-05 | 58.23 | $24.95 | 2743 |
| 2024-06-04 | 58.51 | $24.60 | 4337 |
| 2024-06-03 | 58.86 | $24.87 | 300 |
| 2024-05-31 | 59.02 | $25.30 | 27300 |
| 2024-05-30 | 58.98 | $25.19 | 4922 |
| 2024-05-29 | 58.97 | $25.03 | 11900 |
| 2024-05-28 | 58.96 | $25.39 | 4521 |
| 2024-05-24 | 58.67 | $25.64 | 4500 |
| 2024-05-23 | 58.18 | $25.46 | 24400 |
| 2024-05-22 | 57.68 | $25.85 | 5542 |
| 2024-05-21 | 56.80 | $25.96 | 13700 |
| 2024-05-20 | 55.78 | $26.20 | 6315 |
| 2024-05-17 | 54.53 | $26.08 | 43100 |
| 2024-05-16 | 53.24 | $25.97 | 4000 |
| 2024-05-15 | 51.87 | $26.20 | 6526 |
| 2024-05-14 | 50.32 | $26.04 | 2700 |
| 2024-05-13 | 48.70 | $25.80 | 3400 |
| 2024-05-10 | 47.00 | $25.92 | 13815 |
| 2024-05-09 | 45.15 | $25.85 | 5212 |
| 2024-05-08 | 43.19 | $25.59 | 400 |
| 2024-05-07 | 41.16 | $25.71 | 900 |
| 2024-05-06 | 38.92 | $25.59 | 60400 |
| 2024-05-03 | 36.58 | $25.25 | 3820 |
| 2024-05-02 | 34.13 | $24.86 | 7100 |
| 2024-05-01 | 31.57 | $24.52 | 900 |
| 2024-04-30 | 28.90 | $24.45 | 3235 |
| 2024-04-29 | 26.08 | $24.86 | 626 |
| 2024-04-26 | 22.92 | $24.76 | 41701 |
| 2024-04-25 | 19.59 | $24.64 | 1221 |
| 2024-04-24 | 16.10 | $24.73 | 3400 |
| 2024-04-23 | 12.42 | $24.56 | 2802 |
| 2024-04-22 | 8.55 | $24.16 | 500 |
| 2024-04-19 | 4.49 | $23.94 | 34100 |
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