Is Brown Advisory Flexible Equity ETF (BAFE) a Buy, Sell, or Hold?
Enter your email address below for free access to our Brown Advisory Flexible Equity ETF (BAFE) research center and poll results.
NASDAQ : BAFE
Brown Advisory Flexible Equity ETF — Technical Indicators
$28.57 USD
-$0.33 (-1.14%)
- Volume
- 9.96K
- Average Volume
- 67.76K
- Market Capitalization
- $1.66B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $29.61
- Year Low
- $24.47
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
29.13
2026-07-23
Close Price
$28.59
Vol: 9955
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
23.01
Average
26.37
Maximum
29.13
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 29.13 | $28.59 | 9955 |
| 2026-07-22 | 29.12 | $28.90 | 54317 |
| 2026-07-21 | 29.10 | $29.06 | 2915 |
| 2026-07-20 | 29.09 | $29.05 | 9940 |
| 2026-07-17 | 29.09 | $29.09 | 27096 |
| 2026-07-16 | 29.06 | $29.48 | 66300 |
| 2026-07-15 | 29.04 | $29.47 | 27932 |
| 2026-07-14 | 29.02 | $29.40 | 29210 |
| 2026-07-13 | 28.99 | $29.38 | 41200 |
| 2026-07-10 | 28.95 | $29.43 | 222043 |
| 2026-07-09 | 28.90 | $29.25 | 21126 |
| 2026-07-08 | 28.88 | $29.02 | 43122 |
| 2026-07-07 | 28.86 | $29.29 | 5400 |
| 2026-07-06 | 28.83 | $29.46 | 19200 |
| 2026-07-02 | 28.82 | $29.32 | 17500 |
| 2026-07-01 | 28.79 | $29.29 | 26441 |
| 2026-06-30 | 28.77 | $29.16 | 72400 |
| 2026-06-29 | 28.75 | $28.90 | 100900 |
| 2026-06-26 | 28.74 | $28.56 | 106549 |
| 2026-06-25 | 28.75 | $28.42 | 38012 |
| 2026-06-24 | 28.76 | $28.53 | 100100 |
| 2026-06-23 | 28.76 | $28.44 | 29400 |
| 2026-06-22 | 28.76 | $28.77 | 69500 |
| 2026-06-18 | 28.74 | $29.04 | 29400 |
| 2026-06-17 | 28.70 | $28.60 | 74400 |
| 2026-06-16 | 28.68 | $29.06 | 217100 |
| 2026-06-15 | 28.64 | $29.17 | 114624 |
| 2026-06-12 | 28.60 | $28.72 | 341700 |
| 2026-06-11 | 28.59 | $28.60 | 225531 |
| 2026-06-10 | 28.57 | $28.35 | 56406 |
| 2026-06-09 | 28.56 | $28.84 | 167679 |
| 2026-06-08 | 28.53 | $28.72 | 82704 |
| 2026-06-05 | 28.51 | $28.66 | 17201 |
| 2026-06-04 | 28.50 | $29.23 | 47300 |
| 2026-06-03 | 28.47 | $28.72 | 14800 |
| 2026-06-02 | 28.44 | $28.82 | 40734 |
| 2026-06-01 | 28.41 | $28.85 | 44032 |
| 2026-05-29 | 28.38 | $28.72 | 64606 |
| 2026-05-28 | 28.36 | $28.72 | 81200 |
| 2026-05-27 | 28.33 | $28.64 | 106500 |
| 2026-05-26 | 28.30 | $28.58 | 40015 |
| 2026-05-22 | 28.28 | $28.38 | 199903 |
| 2026-05-21 | 28.26 | $28.31 | 40611 |
| 2026-05-20 | 28.24 | $28.34 | 92700 |
| 2026-05-19 | 28.22 | $28.10 | 91633 |
| 2026-05-18 | 28.19 | $28.34 | 94900 |
| 2026-05-15 | 28.16 | $28.29 | 102500 |
| 2026-05-14 | 28.14 | $28.49 | 42900 |
| 2026-05-13 | 28.08 | $28.29 | 50300 |
| 2026-05-12 | 28.03 | $28.21 | 22600 |
| 2026-05-11 | 27.99 | $28.17 | 25000 |
| 2026-05-08 | 27.92 | $28.40 | 37327 |
| 2026-05-07 | 27.83 | $28.44 | 35834 |
| 2026-05-06 | 27.73 | $28.58 | 28900 |
| 2026-05-05 | 27.63 | $28.17 | 34411 |
| 2026-05-04 | 27.50 | $28.17 | 34511 |
| 2026-05-01 | 27.37 | $28.31 | 32100 |
| 2026-04-30 | 27.23 | $28.30 | 45324 |
| 2026-04-29 | 27.09 | $28.08 | 39940 |
| 2026-04-28 | 26.95 | $28.01 | 56505 |
| 2026-04-27 | 26.77 | $28.16 | 70593 |
| 2026-04-24 | 26.59 | $28.13 | 78222 |
| 2026-04-23 | 26.44 | $27.81 | 40341 |
| 2026-04-22 | 26.33 | $27.85 | 49800 |
| 2026-04-21 | 26.21 | $27.67 | 43900 |
| 2026-04-20 | 26.10 | $27.72 | 26846 |
| 2026-04-17 | 25.98 | $27.75 | 11426 |
| 2026-04-16 | 25.87 | $27.33 | 80900 |
| 2026-04-15 | 25.78 | $27.40 | 16395 |
| 2026-04-14 | 25.70 | $27.25 | 51170 |
| 2026-04-13 | 25.62 | $26.89 | 16911 |
| 2026-04-10 | 25.55 | $26.51 | 33099 |
| 2026-04-09 | 25.50 | $26.57 | 83823 |
| 2026-04-08 | 25.47 | $26.42 | 66280 |
| 2026-04-07 | 25.46 | $25.66 | 158200 |
| 2026-04-06 | 25.48 | $25.64 | 40016 |
| 2026-04-02 | 25.50 | $25.43 | 125682 |
| 2026-04-01 | 25.56 | $25.45 | 31145 |
| 2026-03-31 | 25.62 | $25.30 | 326618 |
| 2026-03-30 | 25.67 | $24.55 | 67509 |
| 2026-03-27 | 25.78 | $24.55 | 242114 |
| 2026-03-26 | 25.89 | $25.04 | 128294 |
| 2026-03-25 | 25.97 | $25.54 | 857500 |
| 2026-03-24 | 26.03 | $25.44 | 93400 |
| 2026-03-23 | 26.09 | $25.54 | 35800 |
| 2026-03-20 | 26.14 | $25.27 | 59949 |
| 2026-03-19 | 26.22 | $25.52 | 108500 |
| 2026-03-18 | 26.27 | $25.54 | 14900 |
| 2026-03-17 | 26.33 | $25.91 | 27700 |
| 2026-03-16 | 26.37 | $25.70 | 51400 |
| 2026-03-13 | 26.41 | $25.40 | 44531 |
| 2026-03-12 | 26.47 | $25.47 | 101936 |
| 2026-03-11 | 26.54 | $26.04 | 27945 |
| 2026-03-10 | 26.59 | $26.11 | 77600 |
| 2026-03-09 | 26.64 | $26.22 | 63800 |
| 2026-03-06 | 26.68 | $26.07 | 143200 |
| 2026-03-05 | 26.71 | $26.52 | 21411 |
| 2026-03-04 | 26.73 | $26.63 | 52219 |
| 2026-03-03 | 26.75 | $26.37 | 168501 |
| 2026-03-02 | 26.80 | $26.66 | 120600 |
| 2026-02-27 | 26.83 | $26.71 | 99048 |
| 2026-02-26 | 26.87 | $26.77 | 79402 |
| 2026-02-25 | 26.90 | $26.80 | 50400 |
| 2026-02-24 | 26.94 | $26.60 | 63400 |
| 2026-02-23 | 27.00 | $26.39 | 54927 |
| 2026-02-20 | 27.06 | $26.92 | 155200 |
| 2026-02-19 | 27.09 | $26.64 | 52300 |
| 2026-02-18 | 27.13 | $26.75 | 60641 |
| 2026-02-17 | 27.15 | $26.55 | 25200 |
| 2026-02-13 | 27.21 | $26.55 | 40717 |
| 2026-02-12 | 27.27 | $26.61 | 54231 |
| 2026-02-11 | 27.31 | $26.98 | 27800 |
| 2026-02-10 | 27.36 | $27.01 | 11700 |
| 2026-02-09 | 27.41 | $27.07 | 46500 |
| 2026-02-06 | 27.46 | $27.02 | 23500 |
| 2026-02-05 | 27.51 | $26.68 | 18100 |
| 2026-02-04 | 27.57 | $26.93 | 53222 |
| 2026-02-03 | 27.62 | $26.94 | 13532 |
| 2026-02-02 | 27.66 | $27.41 | 74826 |
| 2026-01-30 | 27.66 | $27.18 | 155942 |
| 2026-01-29 | 27.66 | $27.51 | 13728 |
| 2026-01-28 | 27.66 | $27.55 | 148224 |
| 2026-01-27 | 27.67 | $27.54 | 31800 |
| 2026-01-26 | 27.67 | $27.70 | 14301 |
| 2026-01-23 | 27.67 | $27.59 | 106400 |
| 2026-01-22 | 27.67 | $27.59 | 245000 |
| 2026-01-21 | 27.66 | $27.42 | 62900 |
| 2026-01-20 | 27.66 | $27.13 | 42400 |
| 2026-01-16 | 27.66 | $27.71 | 157600 |
| 2026-01-15 | 27.62 | $27.74 | 80600 |
| 2026-01-14 | 27.60 | $27.59 | 45700 |
| 2026-01-13 | 27.58 | $27.82 | 76400 |
| 2026-01-12 | 27.56 | $28.07 | 51100 |
| 2026-01-09 | 27.54 | $28.13 | 162117 |
| 2026-01-08 | 27.50 | $27.97 | 24600 |
| 2026-01-07 | 27.46 | $27.82 | 101500 |
| 2026-01-06 | 27.42 | $27.99 | 25700 |
| 2026-01-05 | 27.38 | $27.71 | 57315 |
| 2026-01-02 | 27.35 | $27.38 | 22200 |
| 2025-12-31 | 27.34 | $27.32 | 379300 |
| 2025-12-30 | 27.33 | $27.51 | 138437 |
| 2025-12-29 | 27.29 | $27.60 | 107340 |
| 2025-12-26 | 27.27 | $27.67 | 25600 |
| 2025-12-24 | 27.23 | $27.65 | 81400 |
| 2025-12-23 | 27.18 | $27.57 | 226500 |
| 2025-12-22 | 27.13 | $27.49 | 171747 |
| 2025-12-19 | 27.06 | $27.30 | 121805 |
| 2025-12-18 | 26.98 | $27.21 | 358922 |
| 2025-12-17 | 26.92 | $26.94 | 15800 |
| 2025-12-16 | 26.87 | $27.22 | 35700 |
| 2025-12-15 | 26.82 | $27.28 | 27200 |
| 2025-12-12 | 26.78 | $27.36 | 17614 |
| 2025-12-11 | 26.73 | $27.59 | 8500 |
| 2025-12-10 | 26.70 | $27.37 | 63500 |
| 2025-12-09 | 26.67 | $27.12 | 32408 |
| 2025-12-08 | 26.65 | $27.10 | 48800 |
| 2025-12-05 | 26.62 | $27.24 | 75307 |
| 2025-12-04 | 26.58 | $27.14 | 12614 |
| 2025-12-03 | 26.55 | $27.17 | 80000 |
| 2025-12-02 | 26.52 | $26.98 | 40607 |
| 2025-12-01 | 26.51 | $26.86 | 30734 |
| 2025-11-28 | 26.51 | $27.08 | 94748 |
| 2025-11-26 | 26.49 | $26.88 | 38000 |
| 2025-11-25 | 26.50 | $26.78 | 170400 |
| 2025-11-24 | 26.52 | $26.42 | 67809 |
| 2025-11-21 | 26.57 | $26.08 | 45000 |
| 2025-11-20 | 26.62 | $25.71 | 38000 |
| 2025-11-19 | 26.69 | $26.06 | 23339 |
| 2025-11-18 | 26.73 | $25.98 | 54430 |
| 2025-11-17 | 26.79 | $26.16 | 19847 |
| 2025-11-14 | 26.83 | $26.44 | 41600 |
| 2025-11-13 | 26.84 | $26.53 | 37100 |
| 2025-11-12 | 26.84 | $26.89 | 64900 |
| 2025-11-11 | 26.84 | $26.83 | 13619 |
| 2025-11-10 | 26.84 | $26.72 | 11300 |
| 2025-11-07 | 26.83 | $26.46 | 23238 |
| 2025-11-06 | 26.83 | $26.41 | 75426 |
| 2025-11-05 | 26.85 | $26.64 | 33409 |
| 2025-11-04 | 26.88 | $26.58 | 85244 |
| 2025-11-03 | 26.91 | $26.75 | 52200 |
| 2025-10-31 | 26.94 | $26.81 | 28000 |
| 2025-10-30 | 26.96 | $26.68 | 38200 |
| 2025-10-29 | 26.98 | $26.99 | 54000 |
| 2025-10-28 | 26.98 | $27.34 | 2100 |
| 2025-10-27 | 26.97 | $27.39 | 65917 |
| 2025-10-24 | 26.95 | $27.11 | 21928 |
| 2025-10-23 | 26.94 | $26.95 | 17821 |
| 2025-10-22 | 26.94 | $26.93 | 29147 |
| 2025-10-21 | 26.95 | $27.12 | 43800 |
| 2025-10-20 | 26.96 | $27.00 | 32500 |
| 2025-10-17 | 26.97 | $26.67 | 37230 |
| 2025-10-16 | 27.01 | $26.49 | 41113 |
| 2025-10-15 | 27.05 | $26.86 | 43206 |
| 2025-10-14 | 27.06 | $26.81 | 74000 |
| 2025-10-13 | 27.08 | $26.68 | 32400 |
| 2025-10-10 | 27.10 | $26.29 | 33000 |
| 2025-10-09 | 27.14 | $26.99 | 26466 |
| 2025-10-08 | 27.14 | $27.22 | 46029 |
| 2025-10-07 | 27.12 | $27.14 | 41077 |
| 2025-10-06 | 27.11 | $27.32 | 157957 |
| 2025-10-03 | 27.09 | $27.17 | 38800 |
| 2025-10-02 | 27.07 | $27.08 | 51900 |
| 2025-10-01 | 27.06 | $27.06 | 30025 |
| 2025-09-30 | 27.04 | $27.04 | 289247 |
| 2025-09-29 | 27.02 | $27.03 | 244200 |
| 2025-09-26 | 27.00 | $27.02 | 60100 |
| 2025-09-25 | 27.00 | $26.96 | 103146 |
| 2025-09-24 | 26.99 | $27.10 | 75322 |
| 2025-09-23 | 26.97 | $27.23 | 308429 |
| 2025-09-22 | 26.95 | $27.32 | 128100 |
| 2025-09-19 | 26.92 | $27.35 | 179400 |
| 2025-09-18 | 26.87 | $27.32 | 14100 |
| 2025-09-17 | 26.83 | $27.16 | 27800 |
| 2025-09-16 | 26.79 | $27.16 | 64947 |
| 2025-09-15 | 26.76 | $27.11 | 40143 |
| 2025-09-12 | 26.74 | $26.95 | 73807 |
| 2025-09-11 | 26.72 | $27.07 | 21924 |
| 2025-09-10 | 26.70 | $26.84 | 13100 |
| 2025-09-09 | 26.68 | $26.99 | 41709 |
| 2025-09-08 | 26.63 | $26.88 | 92500 |
| 2025-09-05 | 26.59 | $26.78 | 149814 |
| 2025-09-04 | 26.55 | $26.89 | 62800 |
| 2025-09-03 | 26.51 | $26.65 | 48128 |
| 2025-09-02 | 26.48 | $26.58 | 60800 |
| 2025-08-29 | 26.46 | $26.72 | 14225 |
| 2025-08-28 | 26.42 | $26.88 | 36507 |
| 2025-08-27 | 26.39 | $26.83 | 22500 |
| 2025-08-26 | 26.38 | $26.73 | 140900 |
| 2025-08-25 | 26.37 | $26.69 | 52805 |
| 2025-08-22 | 26.38 | $26.81 | 41500 |
| 2025-08-21 | 26.38 | $26.36 | 119300 |
| 2025-08-20 | 26.40 | $26.42 | 79500 |
| 2025-08-19 | 26.41 | $26.44 | 52143 |
| 2025-08-18 | 26.41 | $26.62 | 176800 |
| 2025-08-15 | 26.40 | $26.59 | 59000 |
| 2025-08-14 | 26.39 | $26.61 | 28200 |
| 2025-08-13 | 26.38 | $26.59 | 26300 |
| 2025-08-12 | 26.36 | $26.50 | 25004 |
| 2025-08-11 | 26.35 | $26.03 | 89500 |
| 2025-08-08 | 26.37 | $26.16 | 23535 |
| 2025-08-07 | 26.37 | $25.98 | 25822 |
| 2025-08-06 | 26.40 | $26.10 | 53217 |
| 2025-08-05 | 26.42 | $26.00 | 253500 |
| 2025-08-04 | 26.44 | $26.15 | 108200 |
| 2025-08-01 | 26.46 | $25.84 | 49700 |
| 2025-07-31 | 26.50 | $26.39 | 26215 |
| 2025-07-30 | 26.50 | $26.57 | 57005 |
| 2025-07-29 | 26.49 | $26.63 | 12500 |
| 2025-07-28 | 26.48 | $26.82 | 26500 |
| 2025-07-25 | 26.45 | $26.85 | 56605 |
| 2025-07-24 | 26.41 | $26.68 | 24319 |
| 2025-07-23 | 26.37 | $26.58 | 29800 |
| 2025-07-22 | 26.34 | $26.47 | 7928 |
| 2025-07-21 | 26.29 | $26.39 | 26700 |
| 2025-07-18 | 26.23 | $26.37 | 28400 |
| 2025-07-17 | 26.18 | $26.44 | 32600 |
| 2025-07-16 | 26.13 | $26.27 | 72700 |
| 2025-07-15 | 26.10 | $26.19 | 14018 |
| 2025-07-14 | 26.06 | $26.42 | 147000 |
| 2025-07-11 | 26.03 | $26.35 | 20800 |
| 2025-07-10 | 26.00 | $26.51 | 12538 |
| 2025-07-09 | 25.97 | $26.52 | 161100 |
| 2025-07-08 | 25.93 | $26.39 | 64900 |
| 2025-07-07 | 25.89 | $26.43 | 40034 |
| 2025-07-03 | 25.84 | $26.65 | 15739 |
| 2025-07-02 | 25.78 | $26.41 | 40500 |
| 2025-07-01 | 25.73 | $26.44 | 596839 |
| 2025-06-30 | 25.66 | $26.39 | 145516 |
| 2025-06-27 | 25.60 | $26.28 | 289000 |
| 2025-06-26 | 25.54 | $26.11 | 431200 |
| 2025-06-25 | 25.49 | $25.81 | 22700 |
| 2025-06-24 | 25.46 | $25.88 | 68213 |
| 2025-06-23 | 25.40 | $25.47 | 98017 |
| 2025-06-20 | 25.37 | $25.26 | 66837 |
| 2025-06-18 | 25.35 | $25.32 | 68311 |
| 2025-06-17 | 25.35 | $25.46 | 57800 |
| 2025-06-16 | 25.34 | $25.68 | 37100 |
| 2025-06-13 | 25.32 | $25.41 | 31200 |
| 2025-06-12 | 25.30 | $25.83 | 278800 |
| 2025-06-11 | 25.26 | $25.80 | 97100 |
| 2025-06-10 | 25.23 | $25.85 | 117400 |
| 2025-06-09 | 25.20 | $25.71 | 22100 |
| 2025-06-06 | 25.13 | $25.68 | 70200 |
| 2025-06-05 | 25.06 | $25.43 | 58227 |
| 2025-06-04 | 25.00 | $25.40 | 72000 |
| 2025-06-03 | 24.93 | $25.30 | 28800 |
| 2025-06-02 | 24.89 | $25.17 | 414300 |
| 2025-05-30 | 24.85 | $25.15 | 45938 |
| 2025-05-29 | 24.79 | $25.13 | 76900 |
| 2025-05-28 | 24.72 | $25.09 | 36500 |
| 2025-05-27 | 24.65 | $25.19 | 157839 |
| 2025-05-23 | 24.57 | $24.63 | 10000 |
| 2025-05-22 | 24.51 | $24.85 | 69700 |
| 2025-05-21 | 24.44 | $24.82 | 17936 |
| 2025-05-20 | 24.35 | $25.32 | 197522 |
| 2025-05-19 | 24.22 | $25.34 | 32814 |
| 2025-05-16 | 24.06 | $25.27 | 69109 |
| 2025-05-15 | 23.93 | $25.01 | 24700 |
| 2025-05-14 | 23.82 | $25.15 | 41421 |
| 2025-05-13 | 23.73 | $25.15 | 65929 |
| 2025-05-12 | 23.64 | $25.12 | 91538 |
| 2025-05-09 | 23.54 | $24.30 | 96937 |
| 2025-05-08 | 23.47 | $24.39 | 146928 |
| 2025-05-07 | 23.44 | $24.19 | 89400 |
| 2025-05-06 | 23.31 | $24.12 | 564400 |
| 2025-05-05 | 23.19 | $24.33 | 336700 |
| 2025-05-02 | 23.08 | $24.44 | 37919 |
| 2025-05-01 | 23.01 | $23.98 | 537600 |
| 2025-04-30 | 23.04 | $23.74 | 508917 |
| 2025-04-29 | 23.06 | $23.64 | 167340 |
| 2025-04-28 | 23.08 | $23.52 | 4107 |
| 2025-04-25 | 23.10 | $23.50 | 88600 |
| 2025-04-24 | 23.15 | $23.48 | 24100 |
| 2025-04-23 | 23.21 | $23.07 | 48327 |
| 2025-04-22 | 23.30 | $22.68 | 201500 |
| 2025-04-21 | 23.40 | $22.11 | 100000 |
| 2025-04-17 | 23.51 | $22.63 | 39000 |
| 2025-04-16 | 23.59 | $22.88 | 215645 |
| 2025-04-15 | 23.66 | $23.34 | 41709 |
| 2025-04-14 | 23.69 | $23.35 | 268313 |
| 2025-04-11 | 23.74 | $23.20 | 44100 |
| 2025-04-10 | 23.78 | $22.87 | 201000 |
| 2025-04-09 | 23.81 | $23.63 | 93500 |
| 2025-04-08 | 23.83 | $21.59 | 156505 |
| 2025-04-07 | 23.94 | $21.91 | 430400 |
| 2025-04-04 | 24.04 | $21.94 | 84309 |
| 2025-04-03 | 24.17 | $23.22 | 142235 |
| 2025-04-02 | 24.24 | $24.42 | 78004 |
| 2025-04-01 | 24.27 | $24.22 | 483633 |
| 2025-03-31 | 24.29 | $24.09 | 168746 |
| 2025-03-28 | 24.33 | $23.92 | 112338 |
| 2025-03-27 | 24.41 | $24.54 | 84807 |
| 2025-03-26 | 24.44 | $24.56 | 83600 |
| 2025-03-25 | 24.47 | $24.82 | 88900 |
| 2025-03-24 | 24.50 | $24.74 | 38643 |
| 2025-03-21 | 24.53 | $24.28 | 56911 |
| 2025-03-20 | 24.59 | $24.28 | 51001 |
| 2025-03-19 | 24.67 | $24.27 | 64100 |
| 2025-03-18 | 24.76 | $24.03 | 74847 |
| 2025-03-17 | 24.86 | $24.29 | 55321 |
| 2025-03-14 | 24.96 | $24.05 | 59309 |
| 2025-03-13 | 25.06 | $23.48 | 46128 |
| 2025-03-12 | 25.18 | $23.91 | 8430 |
| 2025-03-11 | 25.29 | $23.80 | 60900 |
| 2025-03-10 | 25.40 | $23.89 | 57505 |
| 2025-03-07 | 25.50 | $24.58 | 81400 |
| 2025-03-06 | 25.59 | $24.56 | 41700 |
| 2025-03-05 | 25.67 | $24.99 | 47228 |
| 2025-03-04 | 25.72 | $24.66 | 21519 |
| 2025-03-03 | 25.80 | $25.02 | 495135 |
| 2025-02-28 | 25.86 | $25.43 | 88905 |
| 2025-02-27 | 25.91 | $25.06 | 102700 |
| 2025-02-26 | 25.97 | $25.35 | 9800 |
| 2025-02-25 | 26.02 | $25.28 | 109700 |
| 2025-02-24 | 26.06 | $25.37 | 33612 |
| 2025-02-21 | 26.10 | $25.43 | 62700 |
| 2025-02-20 | 26.13 | $25.91 | 43638 |
| 2025-02-19 | 26.14 | $26.12 | 25636 |
| 2025-02-18 | 26.13 | $26.10 | 15000 |
| 2025-02-14 | 26.11 | $26.15 | 14844 |
| 2025-02-13 | 26.07 | $26.10 | 84420 |
| 2025-02-12 | 26.04 | $25.93 | 21400 |
| 2025-02-11 | 26.00 | $26.02 | 56922 |
| 2025-02-10 | 25.94 | $26.05 | 18312 |
| 2025-02-07 | 25.89 | $25.93 | 3200 |
| 2025-02-06 | 25.85 | $26.24 | 30048 |
| 2025-02-05 | 25.80 | $26.16 | 30500 |
| 2025-02-04 | 25.76 | $26.16 | 150723 |
| 2025-02-03 | 25.71 | $26.16 | 465100 |
| 2025-01-31 | 25.65 | $26.32 | 50500 |
| 2025-01-30 | 25.59 | $26.45 | 51130 |
| 2025-01-29 | 25.52 | $26.22 | 57027 |
| 2025-01-28 | 25.47 | $26.32 | 21800 |
| 2025-01-27 | 25.44 | $26.03 | 49500 |
| 2025-01-24 | 25.41 | $26.15 | 14100 |
| 2025-01-23 | 25.37 | $26.15 | 28132 |
| 2025-01-22 | 25.32 | $25.99 | 17900 |
| 2025-01-21 | 25.27 | $25.94 | 35028 |
| 2025-01-17 | 25.22 | $25.66 | 32900 |
| 2025-01-16 | 25.21 | $25.49 | 129800 |
| 2025-01-15 | 25.23 | $25.48 | 78512 |
| 2025-01-14 | 25.24 | $25.02 | 44107 |
| 2025-01-13 | 25.28 | $24.92 | 78400 |
| 2025-01-10 | 25.33 | $24.92 | 87908 |
| 2025-01-08 | 25.37 | $25.25 | 49900 |
| 2025-01-07 | 25.40 | $25.21 | 52900 |
| 2025-01-06 | 25.43 | $25.39 | 12839 |
| 2025-01-03 | 25.45 | $25.22 | 459440 |
| 2025-01-02 | 25.49 | $24.95 | 302627 |
| 2024-12-31 | 25.54 | $24.95 | 49709 |
| 2024-12-30 | 25.59 | $25.09 | 207700 |
| 2024-12-27 | 25.63 | $25.32 | 83647 |
| 2024-12-26 | 25.65 | $25.59 | 31517 |
| 2024-12-24 | 25.66 | $25.55 | 27301 |
| 2024-12-23 | 25.67 | $25.33 | 34700 |
| 2024-12-20 | 25.68 | $25.16 | 81029 |
| 2024-12-19 | 25.69 | $24.89 | 81800 |
| 2024-12-18 | 25.70 | $24.91 | 80400 |
| 2024-12-17 | 25.71 | $25.64 | 131324 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
29.05
2026-07-23
Close Price
$28.59
Vol: 9955
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
23.19
Average
26.37
Maximum
29.15
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 29.05 | $28.59 | 9955 |
| 2026-07-22 | 29.10 | $28.90 | 54317 |
| 2026-07-21 | 29.12 | $29.06 | 2915 |
| 2026-07-20 | 29.13 | $29.05 | 9940 |
| 2026-07-17 | 29.14 | $29.09 | 27096 |
| 2026-07-16 | 29.15 | $29.48 | 66300 |
| 2026-07-15 | 29.11 | $29.47 | 27932 |
| 2026-07-14 | 29.07 | $29.40 | 29210 |
| 2026-07-13 | 29.04 | $29.38 | 41200 |
| 2026-07-10 | 29.00 | $29.43 | 222043 |
| 2026-07-09 | 28.96 | $29.25 | 21126 |
| 2026-07-08 | 28.93 | $29.02 | 43122 |
| 2026-07-07 | 28.92 | $29.29 | 5400 |
| 2026-07-06 | 28.88 | $29.46 | 19200 |
| 2026-07-02 | 28.82 | $29.32 | 17500 |
| 2026-07-01 | 28.76 | $29.29 | 26441 |
| 2026-06-30 | 28.71 | $29.16 | 72400 |
| 2026-06-29 | 28.66 | $28.90 | 100900 |
| 2026-06-26 | 28.63 | $28.56 | 106549 |
| 2026-06-25 | 28.64 | $28.42 | 38012 |
| 2026-06-24 | 28.66 | $28.53 | 100100 |
| 2026-06-23 | 28.68 | $28.44 | 29400 |
| 2026-06-22 | 28.70 | $28.77 | 69500 |
| 2026-06-18 | 28.70 | $29.04 | 29400 |
| 2026-06-17 | 28.66 | $28.60 | 74400 |
| 2026-06-16 | 28.67 | $29.06 | 217100 |
| 2026-06-15 | 28.63 | $29.17 | 114624 |
| 2026-06-12 | 28.57 | $28.72 | 341700 |
| 2026-06-11 | 28.55 | $28.60 | 225531 |
| 2026-06-10 | 28.55 | $28.35 | 56406 |
| 2026-06-09 | 28.57 | $28.84 | 167679 |
| 2026-06-08 | 28.54 | $28.72 | 82704 |
| 2026-06-05 | 28.52 | $28.66 | 17201 |
| 2026-06-04 | 28.51 | $29.23 | 47300 |
| 2026-06-03 | 28.43 | $28.72 | 14800 |
| 2026-06-02 | 28.40 | $28.82 | 40734 |
| 2026-06-01 | 28.35 | $28.85 | 44032 |
| 2026-05-29 | 28.30 | $28.72 | 64606 |
| 2026-05-28 | 28.26 | $28.72 | 81200 |
| 2026-05-27 | 28.21 | $28.64 | 106500 |
| 2026-05-26 | 28.17 | $28.58 | 40015 |
| 2026-05-22 | 28.12 | $28.38 | 199903 |
| 2026-05-21 | 28.09 | $28.31 | 40611 |
| 2026-05-20 | 28.07 | $28.34 | 92700 |
| 2026-05-19 | 28.04 | $28.10 | 91633 |
| 2026-05-18 | 28.04 | $28.34 | 94900 |
| 2026-05-15 | 28.01 | $28.29 | 102500 |
| 2026-05-14 | 27.98 | $28.49 | 42900 |
| 2026-05-13 | 27.92 | $28.29 | 50300 |
| 2026-05-12 | 27.88 | $28.21 | 22600 |
| 2026-05-11 | 27.85 | $28.17 | 25000 |
| 2026-05-08 | 27.81 | $28.40 | 37327 |
| 2026-05-07 | 27.75 | $28.44 | 35834 |
| 2026-05-06 | 27.68 | $28.58 | 28900 |
| 2026-05-05 | 27.59 | $28.17 | 34411 |
| 2026-05-04 | 27.52 | $28.17 | 34511 |
| 2026-05-01 | 27.46 | $28.31 | 32100 |
| 2026-04-30 | 27.37 | $28.30 | 45324 |
| 2026-04-29 | 27.27 | $28.08 | 39940 |
| 2026-04-28 | 27.18 | $28.01 | 56505 |
| 2026-04-27 | 27.09 | $28.16 | 70593 |
| 2026-04-24 | 26.98 | $28.13 | 78222 |
| 2026-04-23 | 26.86 | $27.81 | 40341 |
| 2026-04-22 | 26.76 | $27.85 | 49800 |
| 2026-04-21 | 26.65 | $27.67 | 43900 |
| 2026-04-20 | 26.54 | $27.72 | 26846 |
| 2026-04-17 | 26.42 | $27.75 | 11426 |
| 2026-04-16 | 26.28 | $27.33 | 80900 |
| 2026-04-15 | 26.16 | $27.40 | 16395 |
| 2026-04-14 | 26.03 | $27.25 | 51170 |
| 2026-04-13 | 25.91 | $26.89 | 16911 |
| 2026-04-10 | 25.80 | $26.51 | 33099 |
| 2026-04-09 | 25.73 | $26.57 | 83823 |
| 2026-04-08 | 25.64 | $26.42 | 66280 |
| 2026-04-07 | 25.56 | $25.66 | 158200 |
| 2026-04-06 | 25.55 | $25.64 | 40016 |
| 2026-04-02 | 25.54 | $25.43 | 125682 |
| 2026-04-01 | 25.55 | $25.45 | 31145 |
| 2026-03-31 | 25.56 | $25.30 | 326618 |
| 2026-03-30 | 25.59 | $24.55 | 67509 |
| 2026-03-27 | 25.70 | $24.55 | 242114 |
| 2026-03-26 | 25.82 | $25.04 | 128294 |
| 2026-03-25 | 25.90 | $25.54 | 857500 |
| 2026-03-24 | 25.94 | $25.44 | 93400 |
| 2026-03-23 | 25.99 | $25.54 | 35800 |
| 2026-03-20 | 26.04 | $25.27 | 59949 |
| 2026-03-19 | 26.12 | $25.52 | 108500 |
| 2026-03-18 | 26.18 | $25.54 | 14900 |
| 2026-03-17 | 26.25 | $25.91 | 27700 |
| 2026-03-16 | 26.28 | $25.70 | 51400 |
| 2026-03-13 | 26.34 | $25.40 | 44531 |
| 2026-03-12 | 26.44 | $25.47 | 101936 |
| 2026-03-11 | 26.54 | $26.04 | 27945 |
| 2026-03-10 | 26.60 | $26.11 | 77600 |
| 2026-03-09 | 26.65 | $26.22 | 63800 |
| 2026-03-06 | 26.69 | $26.07 | 143200 |
| 2026-03-05 | 26.76 | $26.52 | 21411 |
| 2026-03-04 | 26.78 | $26.63 | 52219 |
| 2026-03-03 | 26.80 | $26.37 | 168501 |
| 2026-03-02 | 26.84 | $26.66 | 120600 |
| 2026-02-27 | 26.86 | $26.71 | 99048 |
| 2026-02-26 | 26.88 | $26.77 | 79402 |
| 2026-02-25 | 26.89 | $26.80 | 50400 |
| 2026-02-24 | 26.90 | $26.60 | 63400 |
| 2026-02-23 | 26.93 | $26.39 | 54927 |
| 2026-02-20 | 26.99 | $26.92 | 155200 |
| 2026-02-19 | 27.00 | $26.64 | 52300 |
| 2026-02-18 | 27.04 | $26.75 | 60641 |
| 2026-02-17 | 27.07 | $26.55 | 25200 |
| 2026-02-13 | 27.12 | $26.55 | 40717 |
| 2026-02-12 | 27.18 | $26.61 | 54231 |
| 2026-02-11 | 27.24 | $26.98 | 27800 |
| 2026-02-10 | 27.27 | $27.01 | 11700 |
| 2026-02-09 | 27.29 | $27.07 | 46500 |
| 2026-02-06 | 27.32 | $27.02 | 23500 |
| 2026-02-05 | 27.35 | $26.68 | 18100 |
| 2026-02-04 | 27.42 | $26.93 | 53222 |
| 2026-02-03 | 27.47 | $26.94 | 13532 |
| 2026-02-02 | 27.53 | $27.41 | 74826 |
| 2026-01-30 | 27.54 | $27.18 | 155942 |
| 2026-01-29 | 27.58 | $27.51 | 13728 |
| 2026-01-28 | 27.58 | $27.55 | 148224 |
| 2026-01-27 | 27.59 | $27.54 | 31800 |
| 2026-01-26 | 27.59 | $27.70 | 14301 |
| 2026-01-23 | 27.58 | $27.59 | 106400 |
| 2026-01-22 | 27.58 | $27.59 | 245000 |
| 2026-01-21 | 27.58 | $27.42 | 62900 |
| 2026-01-20 | 27.59 | $27.13 | 42400 |
| 2026-01-16 | 27.64 | $27.71 | 157600 |
| 2026-01-15 | 27.64 | $27.74 | 80600 |
| 2026-01-14 | 27.62 | $27.59 | 45700 |
| 2026-01-13 | 27.63 | $27.82 | 76400 |
| 2026-01-12 | 27.61 | $28.07 | 51100 |
| 2026-01-09 | 27.56 | $28.13 | 162117 |
| 2026-01-08 | 27.50 | $27.97 | 24600 |
| 2026-01-07 | 27.45 | $27.82 | 101500 |
| 2026-01-06 | 27.41 | $27.99 | 25700 |
| 2026-01-05 | 27.35 | $27.71 | 57315 |
| 2026-01-02 | 27.31 | $27.38 | 22200 |
| 2025-12-31 | 27.30 | $27.32 | 379300 |
| 2025-12-30 | 27.30 | $27.51 | 138437 |
| 2025-12-29 | 27.28 | $27.60 | 107340 |
| 2025-12-26 | 27.25 | $27.67 | 25600 |
| 2025-12-24 | 27.20 | $27.65 | 81400 |
| 2025-12-23 | 27.16 | $27.57 | 226500 |
| 2025-12-22 | 27.11 | $27.49 | 171747 |
| 2025-12-19 | 27.07 | $27.30 | 121805 |
| 2025-12-18 | 27.05 | $27.21 | 358922 |
| 2025-12-17 | 27.03 | $26.94 | 15800 |
| 2025-12-16 | 27.04 | $27.22 | 35700 |
| 2025-12-15 | 27.02 | $27.28 | 27200 |
| 2025-12-12 | 26.99 | $27.36 | 17614 |
| 2025-12-11 | 26.96 | $27.59 | 8500 |
| 2025-12-10 | 26.89 | $27.37 | 63500 |
| 2025-12-09 | 26.84 | $27.12 | 32408 |
| 2025-12-08 | 26.81 | $27.10 | 48800 |
| 2025-12-05 | 26.78 | $27.24 | 75307 |
| 2025-12-04 | 26.73 | $27.14 | 12614 |
| 2025-12-03 | 26.69 | $27.17 | 80000 |
| 2025-12-02 | 26.63 | $26.98 | 40607 |
| 2025-12-01 | 26.60 | $26.86 | 30734 |
| 2025-11-28 | 26.57 | $27.08 | 94748 |
| 2025-11-26 | 26.52 | $26.88 | 38000 |
| 2025-11-25 | 26.48 | $26.78 | 170400 |
| 2025-11-24 | 26.45 | $26.42 | 67809 |
| 2025-11-21 | 26.45 | $26.08 | 45000 |
| 2025-11-20 | 26.49 | $25.71 | 38000 |
| 2025-11-19 | 26.57 | $26.06 | 23339 |
| 2025-11-18 | 26.62 | $25.98 | 54430 |
| 2025-11-17 | 26.69 | $26.16 | 19847 |
| 2025-11-14 | 26.75 | $26.44 | 41600 |
| 2025-11-13 | 26.78 | $26.53 | 37100 |
| 2025-11-12 | 26.81 | $26.89 | 64900 |
| 2025-11-11 | 26.80 | $26.83 | 13619 |
| 2025-11-10 | 26.79 | $26.72 | 11300 |
| 2025-11-07 | 26.80 | $26.46 | 23238 |
| 2025-11-06 | 26.84 | $26.41 | 75426 |
| 2025-11-05 | 26.88 | $26.64 | 33409 |
| 2025-11-04 | 26.91 | $26.58 | 85244 |
| 2025-11-03 | 26.94 | $26.75 | 52200 |
| 2025-10-31 | 26.96 | $26.81 | 28000 |
| 2025-10-30 | 26.98 | $26.68 | 38200 |
| 2025-10-29 | 27.01 | $26.99 | 54000 |
| 2025-10-28 | 27.01 | $27.34 | 2100 |
| 2025-10-27 | 26.98 | $27.39 | 65917 |
| 2025-10-24 | 26.94 | $27.11 | 21928 |
| 2025-10-23 | 26.92 | $26.95 | 17821 |
| 2025-10-22 | 26.92 | $26.93 | 29147 |
| 2025-10-21 | 26.91 | $27.12 | 43800 |
| 2025-10-20 | 26.89 | $27.00 | 32500 |
| 2025-10-17 | 26.88 | $26.67 | 37230 |
| 2025-10-16 | 26.90 | $26.49 | 41113 |
| 2025-10-15 | 26.95 | $26.86 | 43206 |
| 2025-10-14 | 26.96 | $26.81 | 74000 |
| 2025-10-13 | 26.97 | $26.68 | 32400 |
| 2025-10-10 | 27.00 | $26.29 | 33000 |
| 2025-10-09 | 27.08 | $26.99 | 26466 |
| 2025-10-08 | 27.08 | $27.22 | 46029 |
| 2025-10-07 | 27.07 | $27.14 | 41077 |
| 2025-10-06 | 27.06 | $27.32 | 157957 |
| 2025-10-03 | 27.04 | $27.17 | 38800 |
| 2025-10-02 | 27.02 | $27.08 | 51900 |
| 2025-10-01 | 27.02 | $27.06 | 30025 |
| 2025-09-30 | 27.01 | $27.04 | 289247 |
| 2025-09-29 | 27.01 | $27.03 | 244200 |
| 2025-09-26 | 27.01 | $27.02 | 60100 |
| 2025-09-25 | 27.00 | $26.96 | 103146 |
| 2025-09-24 | 27.01 | $27.10 | 75322 |
| 2025-09-23 | 27.00 | $27.23 | 308429 |
| 2025-09-22 | 26.98 | $27.32 | 128100 |
| 2025-09-19 | 26.94 | $27.35 | 179400 |
| 2025-09-18 | 26.90 | $27.32 | 14100 |
| 2025-09-17 | 26.85 | $27.16 | 27800 |
| 2025-09-16 | 26.82 | $27.16 | 64947 |
| 2025-09-15 | 26.78 | $27.11 | 40143 |
| 2025-09-12 | 26.75 | $26.95 | 73807 |
| 2025-09-11 | 26.73 | $27.07 | 21924 |
| 2025-09-10 | 26.69 | $26.84 | 13100 |
| 2025-09-09 | 26.68 | $26.99 | 41709 |
| 2025-09-08 | 26.64 | $26.88 | 92500 |
| 2025-09-05 | 26.62 | $26.78 | 149814 |
| 2025-09-04 | 26.60 | $26.89 | 62800 |
| 2025-09-03 | 26.57 | $26.65 | 48128 |
| 2025-09-02 | 26.56 | $26.58 | 60800 |
| 2025-08-29 | 26.56 | $26.72 | 14225 |
| 2025-08-28 | 26.54 | $26.88 | 36507 |
| 2025-08-27 | 26.51 | $26.83 | 22500 |
| 2025-08-26 | 26.48 | $26.73 | 140900 |
| 2025-08-25 | 26.45 | $26.69 | 52805 |
| 2025-08-22 | 26.42 | $26.81 | 41500 |
| 2025-08-21 | 26.38 | $26.36 | 119300 |
| 2025-08-20 | 26.39 | $26.42 | 79500 |
| 2025-08-19 | 26.38 | $26.44 | 52143 |
| 2025-08-18 | 26.38 | $26.62 | 176800 |
| 2025-08-15 | 26.35 | $26.59 | 59000 |
| 2025-08-14 | 26.32 | $26.61 | 28200 |
| 2025-08-13 | 26.29 | $26.59 | 26300 |
| 2025-08-12 | 26.26 | $26.50 | 25004 |
| 2025-08-11 | 26.24 | $26.03 | 89500 |
| 2025-08-08 | 26.26 | $26.16 | 23535 |
| 2025-08-07 | 26.27 | $25.98 | 25822 |
| 2025-08-06 | 26.30 | $26.10 | 53217 |
| 2025-08-05 | 26.32 | $26.00 | 253500 |
| 2025-08-04 | 26.36 | $26.15 | 108200 |
| 2025-08-01 | 26.38 | $25.84 | 49700 |
| 2025-07-31 | 26.43 | $26.39 | 26215 |
| 2025-07-30 | 26.44 | $26.57 | 57005 |
| 2025-07-29 | 26.43 | $26.63 | 12500 |
| 2025-07-28 | 26.40 | $26.82 | 26500 |
| 2025-07-25 | 26.36 | $26.85 | 56605 |
| 2025-07-24 | 26.31 | $26.68 | 24319 |
| 2025-07-23 | 26.27 | $26.58 | 29800 |
| 2025-07-22 | 26.24 | $26.47 | 7928 |
| 2025-07-21 | 26.21 | $26.39 | 26700 |
| 2025-07-18 | 26.19 | $26.37 | 28400 |
| 2025-07-17 | 26.17 | $26.44 | 32600 |
| 2025-07-16 | 26.15 | $26.27 | 72700 |
| 2025-07-15 | 26.13 | $26.19 | 14018 |
| 2025-07-14 | 26.13 | $26.42 | 147000 |
| 2025-07-11 | 26.10 | $26.35 | 20800 |
| 2025-07-10 | 26.07 | $26.51 | 12538 |
| 2025-07-09 | 26.02 | $26.52 | 161100 |
| 2025-07-08 | 25.97 | $26.39 | 64900 |
| 2025-07-07 | 25.93 | $26.43 | 40034 |
| 2025-07-03 | 25.87 | $26.65 | 15739 |
| 2025-07-02 | 25.79 | $26.41 | 40500 |
| 2025-07-01 | 25.73 | $26.44 | 596839 |
| 2025-06-30 | 25.65 | $26.39 | 145516 |
| 2025-06-27 | 25.57 | $26.28 | 289000 |
| 2025-06-26 | 25.50 | $26.11 | 431200 |
| 2025-06-25 | 25.43 | $25.81 | 22700 |
| 2025-06-24 | 25.40 | $25.88 | 68213 |
| 2025-06-23 | 25.34 | $25.47 | 98017 |
| 2025-06-20 | 25.33 | $25.26 | 66837 |
| 2025-06-18 | 25.34 | $25.32 | 68311 |
| 2025-06-17 | 25.34 | $25.46 | 57800 |
| 2025-06-16 | 25.33 | $25.68 | 37100 |
| 2025-06-13 | 25.29 | $25.41 | 31200 |
| 2025-06-12 | 25.28 | $25.83 | 278800 |
| 2025-06-11 | 25.22 | $25.80 | 97100 |
| 2025-06-10 | 25.16 | $25.85 | 117400 |
| 2025-06-09 | 25.09 | $25.71 | 22100 |
| 2025-06-06 | 25.02 | $25.68 | 70200 |
| 2025-06-05 | 24.95 | $25.43 | 58227 |
| 2025-06-04 | 24.90 | $25.40 | 72000 |
| 2025-06-03 | 24.85 | $25.30 | 28800 |
| 2025-06-02 | 24.80 | $25.17 | 414300 |
| 2025-05-30 | 24.76 | $25.15 | 45938 |
| 2025-05-29 | 24.72 | $25.13 | 76900 |
| 2025-05-28 | 24.68 | $25.09 | 36500 |
| 2025-05-27 | 24.64 | $25.19 | 157839 |
| 2025-05-23 | 24.58 | $24.63 | 10000 |
| 2025-05-22 | 24.57 | $24.85 | 69700 |
| 2025-05-21 | 24.54 | $24.82 | 17936 |
| 2025-05-20 | 24.51 | $25.32 | 197522 |
| 2025-05-19 | 24.43 | $25.34 | 32814 |
| 2025-05-16 | 24.33 | $25.27 | 69109 |
| 2025-05-15 | 24.23 | $25.01 | 24700 |
| 2025-05-14 | 24.15 | $25.15 | 41421 |
| 2025-05-13 | 24.05 | $25.15 | 65929 |
| 2025-05-12 | 23.93 | $25.12 | 91538 |
| 2025-05-09 | 23.81 | $24.30 | 96937 |
| 2025-05-08 | 23.75 | $24.39 | 146928 |
| 2025-05-07 | 23.69 | $24.19 | 89400 |
| 2025-05-06 | 23.64 | $24.12 | 564400 |
| 2025-05-05 | 23.58 | $24.33 | 336700 |
| 2025-05-02 | 23.51 | $24.44 | 37919 |
| 2025-05-01 | 23.41 | $23.98 | 537600 |
| 2025-04-30 | 23.35 | $23.74 | 508917 |
| 2025-04-29 | 23.31 | $23.64 | 167340 |
| 2025-04-28 | 23.27 | $23.52 | 4107 |
| 2025-04-25 | 23.24 | $23.50 | 88600 |
| 2025-04-24 | 23.22 | $23.48 | 24100 |
| 2025-04-23 | 23.19 | $23.07 | 48327 |
| 2025-04-22 | 23.20 | $22.68 | 201500 |
| 2025-04-21 | 23.26 | $22.11 | 100000 |
| 2025-04-17 | 23.38 | $22.63 | 39000 |
| 2025-04-16 | 23.46 | $22.88 | 215645 |
| 2025-04-15 | 23.52 | $23.34 | 41709 |
| 2025-04-14 | 23.54 | $23.35 | 268313 |
| 2025-04-11 | 23.56 | $23.20 | 44100 |
| 2025-04-10 | 23.59 | $22.87 | 201000 |
| 2025-04-09 | 23.67 | $23.63 | 93500 |
| 2025-04-08 | 23.67 | $21.59 | 156505 |
| 2025-04-07 | 23.89 | $21.91 | 430400 |
| 2025-04-04 | 24.10 | $21.94 | 84309 |
| 2025-04-03 | 24.33 | $23.22 | 142235 |
| 2025-04-02 | 24.45 | $24.42 | 78004 |
| 2025-04-01 | 24.45 | $24.22 | 483633 |
| 2025-03-31 | 24.47 | $24.09 | 168746 |
| 2025-03-28 | 24.51 | $23.92 | 112338 |
| 2025-03-27 | 24.57 | $24.54 | 84807 |
| 2025-03-26 | 24.58 | $24.56 | 83600 |
| 2025-03-25 | 24.58 | $24.82 | 88900 |
| 2025-03-24 | 24.56 | $24.74 | 38643 |
| 2025-03-21 | 24.54 | $24.28 | 56911 |
| 2025-03-20 | 24.56 | $24.28 | 51001 |
| 2025-03-19 | 24.59 | $24.27 | 64100 |
| 2025-03-18 | 24.63 | $24.03 | 74847 |
| 2025-03-17 | 24.69 | $24.29 | 55321 |
| 2025-03-14 | 24.73 | $24.05 | 59309 |
| 2025-03-13 | 24.80 | $23.48 | 46128 |
| 2025-03-12 | 24.94 | $23.91 | 8430 |
| 2025-03-11 | 25.05 | $23.80 | 60900 |
| 2025-03-10 | 25.18 | $23.89 | 57505 |
| 2025-03-07 | 25.32 | $24.58 | 81400 |
| 2025-03-06 | 25.40 | $24.56 | 41700 |
| 2025-03-05 | 25.48 | $24.99 | 47228 |
| 2025-03-04 | 25.54 | $24.66 | 21519 |
| 2025-03-03 | 25.63 | $25.02 | 495135 |
| 2025-02-28 | 25.69 | $25.43 | 88905 |
| 2025-02-27 | 25.72 | $25.06 | 102700 |
| 2025-02-26 | 25.79 | $25.35 | 9800 |
| 2025-02-25 | 25.84 | $25.28 | 109700 |
| 2025-02-24 | 25.90 | $25.37 | 33612 |
| 2025-02-21 | 25.95 | $25.43 | 62700 |
| 2025-02-20 | 26.01 | $25.91 | 43638 |
| 2025-02-19 | 26.02 | $26.12 | 25636 |
| 2025-02-18 | 26.00 | $26.10 | 15000 |
| 2025-02-14 | 25.99 | $26.15 | 14844 |
| 2025-02-13 | 25.98 | $26.10 | 84420 |
| 2025-02-12 | 25.96 | $25.93 | 21400 |
| 2025-02-11 | 25.97 | $26.02 | 56922 |
| 2025-02-10 | 25.96 | $26.05 | 18312 |
| 2025-02-07 | 25.95 | $25.93 | 3200 |
| 2025-02-06 | 25.96 | $26.24 | 30048 |
| 2025-02-05 | 25.93 | $26.16 | 30500 |
| 2025-02-04 | 25.90 | $26.16 | 150723 |
| 2025-02-03 | 25.88 | $26.16 | 465100 |
| 2025-01-31 | 25.85 | $26.32 | 50500 |
| 2025-01-30 | 25.80 | $26.45 | 51130 |
| 2025-01-29 | 25.73 | $26.22 | 57027 |
| 2025-01-28 | 25.67 | $26.32 | 21800 |
| 2025-01-27 | 25.61 | $26.03 | 49500 |
| 2025-01-24 | 25.56 | $26.15 | 14100 |
| 2025-01-23 | 25.50 | $26.15 | 28132 |
| 2025-01-22 | 25.43 | $25.99 | 17900 |
| 2025-01-21 | 25.37 | $25.94 | 35028 |
| 2025-01-17 | 25.31 | $25.66 | 32900 |
| 2025-01-16 | 25.28 | $25.49 | 129800 |
| 2025-01-15 | 25.25 | $25.48 | 78512 |
| 2025-01-14 | 25.23 | $25.02 | 44107 |
| 2025-01-13 | 25.25 | $24.92 | 78400 |
| 2025-01-10 | 25.29 | $24.92 | 87908 |
| 2025-01-08 | 25.33 | $25.25 | 49900 |
| 2025-01-07 | 25.33 | $25.21 | 52900 |
| 2025-01-06 | 25.35 | $25.39 | 12839 |
| 2025-01-03 | 25.34 | $25.22 | 459440 |
| 2025-01-02 | 25.35 | $24.95 | 302627 |
| 2024-12-31 | 25.40 | $24.95 | 49709 |
| 2024-12-30 | 25.44 | $25.09 | 207700 |
| 2024-12-27 | 25.48 | $25.32 | 83647 |
| 2024-12-26 | 25.50 | $25.59 | 31517 |
| 2024-12-24 | 25.49 | $25.55 | 27301 |
| 2024-12-23 | 25.48 | $25.33 | 34700 |
| 2024-12-20 | 25.50 | $25.16 | 81029 |
| 2024-12-19 | 25.53 | $24.89 | 81800 |
| 2024-12-18 | 25.60 | $24.91 | 80400 |
| 2024-12-17 | 25.67 | $25.64 | 131324 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
29.15
2026-07-23
Close Price
$28.59
Vol: 9955
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
22.93
Average
26.40
Maximum
29.23
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 29.15 | $28.59 | 9955 |
| 2026-07-22 | 29.20 | $28.90 | 54317 |
| 2026-07-21 | 29.22 | $29.06 | 2915 |
| 2026-07-20 | 29.22 | $29.05 | 9940 |
| 2026-07-17 | 29.23 | $29.09 | 27096 |
| 2026-07-16 | 29.23 | $29.48 | 66300 |
| 2026-07-15 | 29.18 | $29.47 | 27932 |
| 2026-07-14 | 29.14 | $29.40 | 29210 |
| 2026-07-13 | 29.10 | $29.38 | 41200 |
| 2026-07-10 | 29.06 | $29.43 | 222043 |
| 2026-07-09 | 29.01 | $29.25 | 21126 |
| 2026-07-08 | 28.97 | $29.02 | 43122 |
| 2026-07-07 | 28.96 | $29.29 | 5400 |
| 2026-07-06 | 28.92 | $29.46 | 19200 |
| 2026-07-02 | 28.85 | $29.32 | 17500 |
| 2026-07-01 | 28.80 | $29.29 | 26441 |
| 2026-06-30 | 28.75 | $29.16 | 72400 |
| 2026-06-29 | 28.72 | $28.90 | 100900 |
| 2026-06-26 | 28.70 | $28.56 | 106549 |
| 2026-06-25 | 28.72 | $28.42 | 38012 |
| 2026-06-24 | 28.75 | $28.53 | 100100 |
| 2026-06-23 | 28.77 | $28.44 | 29400 |
| 2026-06-22 | 28.80 | $28.77 | 69500 |
| 2026-06-18 | 28.80 | $29.04 | 29400 |
| 2026-06-17 | 28.77 | $28.60 | 74400 |
| 2026-06-16 | 28.78 | $29.06 | 217100 |
| 2026-06-15 | 28.74 | $29.17 | 114624 |
| 2026-06-12 | 28.68 | $28.72 | 341700 |
| 2026-06-11 | 28.67 | $28.60 | 225531 |
| 2026-06-10 | 28.66 | $28.35 | 56406 |
| 2026-06-09 | 28.68 | $28.84 | 167679 |
| 2026-06-08 | 28.66 | $28.72 | 82704 |
| 2026-06-05 | 28.64 | $28.66 | 17201 |
| 2026-06-04 | 28.62 | $29.23 | 47300 |
| 2026-06-03 | 28.55 | $28.72 | 14800 |
| 2026-06-02 | 28.52 | $28.82 | 40734 |
| 2026-06-01 | 28.48 | $28.85 | 44032 |
| 2026-05-29 | 28.44 | $28.72 | 64606 |
| 2026-05-28 | 28.40 | $28.72 | 81200 |
| 2026-05-27 | 28.37 | $28.64 | 106500 |
| 2026-05-26 | 28.33 | $28.58 | 40015 |
| 2026-05-22 | 28.31 | $28.38 | 199903 |
| 2026-05-21 | 28.29 | $28.31 | 40611 |
| 2026-05-20 | 28.29 | $28.34 | 92700 |
| 2026-05-19 | 28.28 | $28.10 | 91633 |
| 2026-05-18 | 28.28 | $28.34 | 94900 |
| 2026-05-15 | 28.27 | $28.29 | 102500 |
| 2026-05-14 | 28.25 | $28.49 | 42900 |
| 2026-05-13 | 28.21 | $28.29 | 50300 |
| 2026-05-12 | 28.19 | $28.21 | 22600 |
| 2026-05-11 | 28.17 | $28.17 | 25000 |
| 2026-05-08 | 28.14 | $28.40 | 37327 |
| 2026-05-07 | 28.09 | $28.44 | 35834 |
| 2026-05-06 | 28.02 | $28.58 | 28900 |
| 2026-05-05 | 27.93 | $28.17 | 34411 |
| 2026-05-04 | 27.87 | $28.17 | 34511 |
| 2026-05-01 | 27.79 | $28.31 | 32100 |
| 2026-04-30 | 27.69 | $28.30 | 45324 |
| 2026-04-29 | 27.57 | $28.08 | 39940 |
| 2026-04-28 | 27.47 | $28.01 | 56505 |
| 2026-04-27 | 27.35 | $28.16 | 70593 |
| 2026-04-24 | 27.20 | $28.13 | 78222 |
| 2026-04-23 | 27.04 | $27.81 | 40341 |
| 2026-04-22 | 26.90 | $27.85 | 49800 |
| 2026-04-21 | 26.74 | $27.67 | 43900 |
| 2026-04-20 | 26.59 | $27.72 | 26846 |
| 2026-04-17 | 26.42 | $27.75 | 11426 |
| 2026-04-16 | 26.24 | $27.33 | 80900 |
| 2026-04-15 | 26.10 | $27.40 | 16395 |
| 2026-04-14 | 25.93 | $27.25 | 51170 |
| 2026-04-13 | 25.78 | $26.89 | 16911 |
| 2026-04-10 | 25.65 | $26.51 | 33099 |
| 2026-04-09 | 25.56 | $26.57 | 83823 |
| 2026-04-08 | 25.45 | $26.42 | 66280 |
| 2026-04-07 | 25.36 | $25.66 | 158200 |
| 2026-04-06 | 25.34 | $25.64 | 40016 |
| 2026-04-02 | 25.33 | $25.43 | 125682 |
| 2026-04-01 | 25.34 | $25.45 | 31145 |
| 2026-03-31 | 25.36 | $25.30 | 326618 |
| 2026-03-30 | 25.39 | $24.55 | 67509 |
| 2026-03-27 | 25.51 | $24.55 | 242114 |
| 2026-03-26 | 25.64 | $25.04 | 128294 |
| 2026-03-25 | 25.73 | $25.54 | 857500 |
| 2026-03-24 | 25.77 | $25.44 | 93400 |
| 2026-03-23 | 25.83 | $25.54 | 35800 |
| 2026-03-20 | 25.89 | $25.27 | 59949 |
| 2026-03-19 | 25.98 | $25.52 | 108500 |
| 2026-03-18 | 26.05 | $25.54 | 14900 |
| 2026-03-17 | 26.13 | $25.91 | 27700 |
| 2026-03-16 | 26.17 | $25.70 | 51400 |
| 2026-03-13 | 26.24 | $25.40 | 44531 |
| 2026-03-12 | 26.34 | $25.47 | 101936 |
| 2026-03-11 | 26.44 | $26.04 | 27945 |
| 2026-03-10 | 26.50 | $26.11 | 77600 |
| 2026-03-09 | 26.55 | $26.22 | 63800 |
| 2026-03-06 | 26.59 | $26.07 | 143200 |
| 2026-03-05 | 26.65 | $26.52 | 21411 |
| 2026-03-04 | 26.67 | $26.63 | 52219 |
| 2026-03-03 | 26.68 | $26.37 | 168501 |
| 2026-03-02 | 26.72 | $26.66 | 120600 |
| 2026-02-27 | 26.74 | $26.71 | 99048 |
| 2026-02-26 | 26.75 | $26.77 | 79402 |
| 2026-02-25 | 26.77 | $26.80 | 50400 |
| 2026-02-24 | 26.78 | $26.60 | 63400 |
| 2026-02-23 | 26.82 | $26.39 | 54927 |
| 2026-02-20 | 26.88 | $26.92 | 155200 |
| 2026-02-19 | 26.90 | $26.64 | 52300 |
| 2026-02-18 | 26.95 | $26.75 | 60641 |
| 2026-02-17 | 26.98 | $26.55 | 25200 |
| 2026-02-13 | 27.05 | $26.55 | 40717 |
| 2026-02-12 | 27.11 | $26.61 | 54231 |
| 2026-02-11 | 27.18 | $26.98 | 27800 |
| 2026-02-10 | 27.22 | $27.01 | 11700 |
| 2026-02-09 | 27.25 | $27.07 | 46500 |
| 2026-02-06 | 27.29 | $27.02 | 23500 |
| 2026-02-05 | 27.34 | $26.68 | 18100 |
| 2026-02-04 | 27.42 | $26.93 | 53222 |
| 2026-02-03 | 27.49 | $26.94 | 13532 |
| 2026-02-02 | 27.56 | $27.41 | 74826 |
| 2026-01-30 | 27.58 | $27.18 | 155942 |
| 2026-01-29 | 27.63 | $27.51 | 13728 |
| 2026-01-28 | 27.64 | $27.55 | 148224 |
| 2026-01-27 | 27.65 | $27.54 | 31800 |
| 2026-01-26 | 27.67 | $27.70 | 14301 |
| 2026-01-23 | 27.66 | $27.59 | 106400 |
| 2026-01-22 | 27.67 | $27.59 | 245000 |
| 2026-01-21 | 27.68 | $27.42 | 62900 |
| 2026-01-20 | 27.70 | $27.13 | 42400 |
| 2026-01-16 | 27.75 | $27.71 | 157600 |
| 2026-01-15 | 27.74 | $27.74 | 80600 |
| 2026-01-14 | 27.73 | $27.59 | 45700 |
| 2026-01-13 | 27.73 | $27.82 | 76400 |
| 2026-01-12 | 27.70 | $28.07 | 51100 |
| 2026-01-09 | 27.65 | $28.13 | 162117 |
| 2026-01-08 | 27.59 | $27.97 | 24600 |
| 2026-01-07 | 27.54 | $27.82 | 101500 |
| 2026-01-06 | 27.50 | $27.99 | 25700 |
| 2026-01-05 | 27.45 | $27.71 | 57315 |
| 2026-01-02 | 27.41 | $27.38 | 22200 |
| 2025-12-31 | 27.41 | $27.32 | 379300 |
| 2025-12-30 | 27.41 | $27.51 | 138437 |
| 2025-12-29 | 27.39 | $27.60 | 107340 |
| 2025-12-26 | 27.36 | $27.67 | 25600 |
| 2025-12-24 | 27.32 | $27.65 | 81400 |
| 2025-12-23 | 27.27 | $27.57 | 226500 |
| 2025-12-22 | 27.23 | $27.49 | 171747 |
| 2025-12-19 | 27.19 | $27.30 | 121805 |
| 2025-12-18 | 27.16 | $27.21 | 358922 |
| 2025-12-17 | 27.13 | $26.94 | 15800 |
| 2025-12-16 | 27.12 | $27.22 | 35700 |
| 2025-12-15 | 27.08 | $27.28 | 27200 |
| 2025-12-12 | 27.04 | $27.36 | 17614 |
| 2025-12-11 | 26.98 | $27.59 | 8500 |
| 2025-12-10 | 26.89 | $27.37 | 63500 |
| 2025-12-09 | 26.83 | $27.12 | 32408 |
| 2025-12-08 | 26.78 | $27.10 | 48800 |
| 2025-12-05 | 26.74 | $27.24 | 75307 |
| 2025-12-04 | 26.67 | $27.14 | 12614 |
| 2025-12-03 | 26.62 | $27.17 | 80000 |
| 2025-12-02 | 26.55 | $26.98 | 40607 |
| 2025-12-01 | 26.51 | $26.86 | 30734 |
| 2025-11-28 | 26.48 | $27.08 | 94748 |
| 2025-11-26 | 26.42 | $26.88 | 38000 |
| 2025-11-25 | 26.38 | $26.78 | 170400 |
| 2025-11-24 | 26.36 | $26.42 | 67809 |
| 2025-11-21 | 26.37 | $26.08 | 45000 |
| 2025-11-20 | 26.43 | $25.71 | 38000 |
| 2025-11-19 | 26.52 | $26.06 | 23339 |
| 2025-11-18 | 26.58 | $25.98 | 54430 |
| 2025-11-17 | 26.66 | $26.16 | 19847 |
| 2025-11-14 | 26.72 | $26.44 | 41600 |
| 2025-11-13 | 26.76 | $26.53 | 37100 |
| 2025-11-12 | 26.79 | $26.89 | 64900 |
| 2025-11-11 | 26.79 | $26.83 | 13619 |
| 2025-11-10 | 26.79 | $26.72 | 11300 |
| 2025-11-07 | 26.80 | $26.46 | 23238 |
| 2025-11-06 | 26.83 | $26.41 | 75426 |
| 2025-11-05 | 26.87 | $26.64 | 33409 |
| 2025-11-04 | 26.90 | $26.58 | 85244 |
| 2025-11-03 | 26.93 | $26.75 | 52200 |
| 2025-10-31 | 26.95 | $26.81 | 28000 |
| 2025-10-30 | 26.96 | $26.68 | 38200 |
| 2025-10-29 | 26.99 | $26.99 | 54000 |
| 2025-10-28 | 26.99 | $27.34 | 2100 |
| 2025-10-27 | 26.95 | $27.39 | 65917 |
| 2025-10-24 | 26.91 | $27.11 | 21928 |
| 2025-10-23 | 26.89 | $26.95 | 17821 |
| 2025-10-22 | 26.89 | $26.93 | 29147 |
| 2025-10-21 | 26.90 | $27.12 | 43800 |
| 2025-10-20 | 26.88 | $27.00 | 32500 |
| 2025-10-17 | 26.88 | $26.67 | 37230 |
| 2025-10-16 | 26.91 | $26.49 | 41113 |
| 2025-10-15 | 26.96 | $26.86 | 43206 |
| 2025-10-14 | 26.98 | $26.81 | 74000 |
| 2025-10-13 | 27.01 | $26.68 | 32400 |
| 2025-10-10 | 27.05 | $26.29 | 33000 |
| 2025-10-09 | 27.13 | $26.99 | 26466 |
| 2025-10-08 | 27.14 | $27.22 | 46029 |
| 2025-10-07 | 27.14 | $27.14 | 41077 |
| 2025-10-06 | 27.13 | $27.32 | 157957 |
| 2025-10-03 | 27.11 | $27.17 | 38800 |
| 2025-10-02 | 27.10 | $27.08 | 51900 |
| 2025-10-01 | 27.10 | $27.06 | 30025 |
| 2025-09-30 | 27.10 | $27.04 | 289247 |
| 2025-09-29 | 27.10 | $27.03 | 244200 |
| 2025-09-26 | 27.09 | $27.02 | 60100 |
| 2025-09-25 | 27.09 | $26.96 | 103146 |
| 2025-09-24 | 27.09 | $27.10 | 75322 |
| 2025-09-23 | 27.08 | $27.23 | 308429 |
| 2025-09-22 | 27.06 | $27.32 | 128100 |
| 2025-09-19 | 27.02 | $27.35 | 179400 |
| 2025-09-18 | 26.97 | $27.32 | 14100 |
| 2025-09-17 | 26.92 | $27.16 | 27800 |
| 2025-09-16 | 26.89 | $27.16 | 64947 |
| 2025-09-15 | 26.85 | $27.11 | 40143 |
| 2025-09-12 | 26.82 | $26.95 | 73807 |
| 2025-09-11 | 26.79 | $27.07 | 21924 |
| 2025-09-10 | 26.76 | $26.84 | 13100 |
| 2025-09-09 | 26.74 | $26.99 | 41709 |
| 2025-09-08 | 26.71 | $26.88 | 92500 |
| 2025-09-05 | 26.68 | $26.78 | 149814 |
| 2025-09-04 | 26.66 | $26.89 | 62800 |
| 2025-09-03 | 26.62 | $26.65 | 48128 |
| 2025-09-02 | 26.61 | $26.58 | 60800 |
| 2025-08-29 | 26.60 | $26.72 | 14225 |
| 2025-08-28 | 26.57 | $26.88 | 36507 |
| 2025-08-27 | 26.52 | $26.83 | 22500 |
| 2025-08-26 | 26.48 | $26.73 | 140900 |
| 2025-08-25 | 26.44 | $26.69 | 52805 |
| 2025-08-22 | 26.41 | $26.81 | 41500 |
| 2025-08-21 | 26.37 | $26.36 | 119300 |
| 2025-08-20 | 26.38 | $26.42 | 79500 |
| 2025-08-19 | 26.38 | $26.44 | 52143 |
| 2025-08-18 | 26.37 | $26.62 | 176800 |
| 2025-08-15 | 26.35 | $26.59 | 59000 |
| 2025-08-14 | 26.33 | $26.61 | 28200 |
| 2025-08-13 | 26.31 | $26.59 | 26300 |
| 2025-08-12 | 26.29 | $26.50 | 25004 |
| 2025-08-11 | 26.27 | $26.03 | 89500 |
| 2025-08-08 | 26.31 | $26.16 | 23535 |
| 2025-08-07 | 26.33 | $25.98 | 25822 |
| 2025-08-06 | 26.37 | $26.10 | 53217 |
| 2025-08-05 | 26.40 | $26.00 | 253500 |
| 2025-08-04 | 26.44 | $26.15 | 108200 |
| 2025-08-01 | 26.47 | $25.84 | 49700 |
| 2025-07-31 | 26.53 | $26.39 | 26215 |
| 2025-07-30 | 26.54 | $26.57 | 57005 |
| 2025-07-29 | 26.53 | $26.63 | 12500 |
| 2025-07-28 | 26.52 | $26.82 | 26500 |
| 2025-07-25 | 26.48 | $26.85 | 56605 |
| 2025-07-24 | 26.44 | $26.68 | 24319 |
| 2025-07-23 | 26.41 | $26.58 | 29800 |
| 2025-07-22 | 26.39 | $26.47 | 7928 |
| 2025-07-21 | 26.37 | $26.39 | 26700 |
| 2025-07-18 | 26.36 | $26.37 | 28400 |
| 2025-07-17 | 26.34 | $26.44 | 32600 |
| 2025-07-16 | 26.31 | $26.27 | 72700 |
| 2025-07-15 | 26.29 | $26.19 | 14018 |
| 2025-07-14 | 26.28 | $26.42 | 147000 |
| 2025-07-11 | 26.24 | $26.35 | 20800 |
| 2025-07-10 | 26.21 | $26.51 | 12538 |
| 2025-07-09 | 26.16 | $26.52 | 161100 |
| 2025-07-08 | 26.10 | $26.39 | 64900 |
| 2025-07-07 | 26.05 | $26.43 | 40034 |
| 2025-07-03 | 26.00 | $26.65 | 15739 |
| 2025-07-02 | 25.92 | $26.41 | 40500 |
| 2025-07-01 | 25.85 | $26.44 | 596839 |
| 2025-06-30 | 25.78 | $26.39 | 145516 |
| 2025-06-27 | 25.70 | $26.28 | 289000 |
| 2025-06-26 | 25.63 | $26.11 | 431200 |
| 2025-06-25 | 25.57 | $25.81 | 22700 |
| 2025-06-24 | 25.54 | $25.88 | 68213 |
| 2025-06-23 | 25.49 | $25.47 | 98017 |
| 2025-06-20 | 25.48 | $25.26 | 66837 |
| 2025-06-18 | 25.49 | $25.32 | 68311 |
| 2025-06-17 | 25.49 | $25.46 | 57800 |
| 2025-06-16 | 25.48 | $25.68 | 37100 |
| 2025-06-13 | 25.45 | $25.41 | 31200 |
| 2025-06-12 | 25.44 | $25.83 | 278800 |
| 2025-06-11 | 25.38 | $25.80 | 97100 |
| 2025-06-10 | 25.33 | $25.85 | 117400 |
| 2025-06-09 | 25.27 | $25.71 | 22100 |
| 2025-06-06 | 25.21 | $25.68 | 70200 |
| 2025-06-05 | 25.15 | $25.43 | 58227 |
| 2025-06-04 | 25.11 | $25.40 | 72000 |
| 2025-06-03 | 25.07 | $25.30 | 28800 |
| 2025-06-02 | 25.03 | $25.17 | 414300 |
| 2025-05-30 | 25.00 | $25.15 | 45938 |
| 2025-05-29 | 24.96 | $25.13 | 76900 |
| 2025-05-28 | 24.92 | $25.09 | 36500 |
| 2025-05-27 | 24.88 | $25.19 | 157839 |
| 2025-05-23 | 24.82 | $24.63 | 10000 |
| 2025-05-22 | 24.81 | $24.85 | 69700 |
| 2025-05-21 | 24.77 | $24.82 | 17936 |
| 2025-05-20 | 24.73 | $25.32 | 197522 |
| 2025-05-19 | 24.62 | $25.34 | 32814 |
| 2025-05-16 | 24.50 | $25.27 | 69109 |
| 2025-05-15 | 24.37 | $25.01 | 24700 |
| 2025-05-14 | 24.26 | $25.15 | 41421 |
| 2025-05-13 | 24.12 | $25.15 | 65929 |
| 2025-05-12 | 23.98 | $25.12 | 91538 |
| 2025-05-09 | 23.83 | $24.30 | 96937 |
| 2025-05-08 | 23.75 | $24.39 | 146928 |
| 2025-05-07 | 23.66 | $24.19 | 89400 |
| 2025-05-06 | 23.58 | $24.12 | 564400 |
| 2025-05-05 | 23.49 | $24.33 | 336700 |
| 2025-05-02 | 23.37 | $24.44 | 37919 |
| 2025-05-01 | 23.23 | $23.98 | 537600 |
| 2025-04-30 | 23.14 | $23.74 | 508917 |
| 2025-04-29 | 23.08 | $23.64 | 167340 |
| 2025-04-28 | 23.03 | $23.52 | 4107 |
| 2025-04-25 | 22.99 | $23.50 | 88600 |
| 2025-04-24 | 22.95 | $23.48 | 24100 |
| 2025-04-23 | 22.93 | $23.07 | 48327 |
| 2025-04-22 | 22.95 | $22.68 | 201500 |
| 2025-04-21 | 23.02 | $22.11 | 100000 |
| 2025-04-17 | 23.15 | $22.63 | 39000 |
| 2025-04-16 | 23.24 | $22.88 | 215645 |
| 2025-04-15 | 23.32 | $23.34 | 41709 |
| 2025-04-14 | 23.35 | $23.35 | 268313 |
| 2025-04-11 | 23.39 | $23.20 | 44100 |
| 2025-04-10 | 23.44 | $22.87 | 201000 |
| 2025-04-09 | 23.53 | $23.63 | 93500 |
| 2025-04-08 | 23.55 | $21.59 | 156505 |
| 2025-04-07 | 23.77 | $21.91 | 430400 |
| 2025-04-04 | 23.98 | $21.94 | 84309 |
| 2025-04-03 | 24.19 | $23.22 | 142235 |
| 2025-04-02 | 24.29 | $24.42 | 78004 |
| 2025-04-01 | 24.27 | $24.22 | 483633 |
| 2025-03-31 | 24.28 | $24.09 | 168746 |
| 2025-03-28 | 24.30 | $23.92 | 112338 |
| 2025-03-27 | 24.35 | $24.54 | 84807 |
| 2025-03-26 | 24.34 | $24.56 | 83600 |
| 2025-03-25 | 24.33 | $24.82 | 88900 |
| 2025-03-24 | 24.30 | $24.74 | 38643 |
| 2025-03-21 | 24.28 | $24.28 | 56911 |
| 2025-03-20 | 24.31 | $24.28 | 51001 |
| 2025-03-19 | 24.34 | $24.27 | 64100 |
| 2025-03-18 | 24.39 | $24.03 | 74847 |
| 2025-03-17 | 24.47 | $24.29 | 55321 |
| 2025-03-14 | 24.53 | $24.05 | 59309 |
| 2025-03-13 | 24.63 | $23.48 | 46128 |
| 2025-03-12 | 24.79 | $23.91 | 8430 |
| 2025-03-11 | 24.92 | $23.80 | 60900 |
| 2025-03-10 | 25.08 | $23.89 | 57505 |
| 2025-03-07 | 25.23 | $24.58 | 81400 |
| 2025-03-06 | 25.33 | $24.56 | 41700 |
| 2025-03-05 | 25.43 | $24.99 | 47228 |
| 2025-03-04 | 25.50 | $24.66 | 21519 |
| 2025-03-03 | 25.61 | $25.02 | 495135 |
| 2025-02-28 | 25.69 | $25.43 | 88905 |
| 2025-02-27 | 25.74 | $25.06 | 102700 |
| 2025-02-26 | 25.82 | $25.35 | 9800 |
| 2025-02-25 | 25.89 | $25.28 | 109700 |
| 2025-02-24 | 25.96 | $25.37 | 33612 |
| 2025-02-21 | 26.03 | $25.43 | 62700 |
| 2025-02-20 | 26.10 | $25.91 | 43638 |
| 2025-02-19 | 26.12 | $26.12 | 25636 |
| 2025-02-18 | 26.12 | $26.10 | 15000 |
| 2025-02-14 | 26.12 | $26.15 | 14844 |
| 2025-02-13 | 26.11 | $26.10 | 84420 |
| 2025-02-12 | 26.11 | $25.93 | 21400 |
| 2025-02-11 | 26.11 | $26.02 | 56922 |
| 2025-02-10 | 26.11 | $26.05 | 18312 |
| 2025-02-07 | 26.09 | $25.93 | 3200 |
| 2025-02-06 | 26.08 | $26.24 | 30048 |
| 2025-02-05 | 26.04 | $26.16 | 30500 |
| 2025-02-04 | 26.00 | $26.16 | 150723 |
| 2025-02-03 | 25.96 | $26.16 | 465100 |
| 2025-01-31 | 25.91 | $26.32 | 50500 |
| 2025-01-30 | 25.84 | $26.45 | 51130 |
| 2025-01-29 | 25.75 | $26.22 | 57027 |
| 2025-01-28 | 25.68 | $26.32 | 21800 |
| 2025-01-27 | 25.60 | $26.03 | 49500 |
| 2025-01-24 | 25.54 | $26.15 | 14100 |
| 2025-01-23 | 25.47 | $26.15 | 28132 |
| 2025-01-22 | 25.39 | $25.99 | 17900 |
| 2025-01-21 | 25.32 | $25.94 | 35028 |
| 2025-01-17 | 25.25 | $25.66 | 32900 |
| 2025-01-16 | 25.21 | $25.49 | 129800 |
| 2025-01-15 | 25.18 | $25.48 | 78512 |
| 2025-01-14 | 25.16 | $25.02 | 44107 |
| 2025-01-13 | 25.18 | $24.92 | 78400 |
| 2025-01-10 | 25.22 | $24.92 | 87908 |
| 2025-01-08 | 25.26 | $25.25 | 49900 |
| 2025-01-07 | 25.28 | $25.21 | 52900 |
| 2025-01-06 | 25.30 | $25.39 | 12839 |
| 2025-01-03 | 25.31 | $25.22 | 459440 |
| 2025-01-02 | 25.33 | $24.95 | 302627 |
| 2024-12-31 | 25.39 | $24.95 | 49709 |
| 2024-12-30 | 25.45 | $25.09 | 207700 |
| 2024-12-27 | 25.50 | $25.32 | 83647 |
| 2024-12-26 | 25.53 | $25.59 | 31517 |
| 2024-12-24 | 25.54 | $25.55 | 27301 |
| 2024-12-23 | 25.55 | $25.33 | 34700 |
| 2024-12-20 | 25.58 | $25.16 | 81029 |
| 2024-12-19 | 25.63 | $24.89 | 81800 |
| 2024-12-18 | 25.71 | $24.91 | 80400 |
| 2024-12-17 | 25.79 | $25.64 | 131324 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
29.16
2026-07-23
Close Price
$28.59
Vol: 9955
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
22.54
Average
26.45
Maximum
29.44
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 29.16 | $28.59 | 9955 |
| 2026-07-22 | 29.27 | $28.90 | 54317 |
| 2026-07-21 | 29.33 | $29.06 | 2915 |
| 2026-07-20 | 29.36 | $29.05 | 9940 |
| 2026-07-17 | 29.41 | $29.09 | 27096 |
| 2026-07-16 | 29.44 | $29.48 | 66300 |
| 2026-07-15 | 29.40 | $29.47 | 27932 |
| 2026-07-14 | 29.36 | $29.40 | 29210 |
| 2026-07-13 | 29.32 | $29.38 | 41200 |
| 2026-07-10 | 29.28 | $29.43 | 222043 |
| 2026-07-09 | 29.22 | $29.25 | 21126 |
| 2026-07-08 | 29.18 | $29.02 | 43122 |
| 2026-07-07 | 29.19 | $29.29 | 5400 |
| 2026-07-06 | 29.14 | $29.46 | 19200 |
| 2026-07-02 | 29.05 | $29.32 | 17500 |
| 2026-07-01 | 28.97 | $29.29 | 26441 |
| 2026-06-30 | 28.88 | $29.16 | 72400 |
| 2026-06-29 | 28.80 | $28.90 | 100900 |
| 2026-06-26 | 28.76 | $28.56 | 106549 |
| 2026-06-25 | 28.79 | $28.42 | 38012 |
| 2026-06-24 | 28.85 | $28.53 | 100100 |
| 2026-06-23 | 28.90 | $28.44 | 29400 |
| 2026-06-22 | 28.97 | $28.77 | 69500 |
| 2026-06-18 | 28.99 | $29.04 | 29400 |
| 2026-06-17 | 28.95 | $28.60 | 74400 |
| 2026-06-16 | 28.99 | $29.06 | 217100 |
| 2026-06-15 | 28.94 | $29.17 | 114624 |
| 2026-06-12 | 28.86 | $28.72 | 341700 |
| 2026-06-11 | 28.86 | $28.60 | 225531 |
| 2026-06-10 | 28.88 | $28.35 | 56406 |
| 2026-06-09 | 28.96 | $28.84 | 167679 |
| 2026-06-08 | 28.94 | $28.72 | 82704 |
| 2026-06-05 | 28.95 | $28.66 | 17201 |
| 2026-06-04 | 28.96 | $29.23 | 47300 |
| 2026-06-03 | 28.86 | $28.72 | 14800 |
| 2026-06-02 | 28.84 | $28.82 | 40734 |
| 2026-06-01 | 28.80 | $28.85 | 44032 |
| 2026-05-29 | 28.74 | $28.72 | 64606 |
| 2026-05-28 | 28.70 | $28.72 | 81200 |
| 2026-05-27 | 28.65 | $28.64 | 106500 |
| 2026-05-26 | 28.60 | $28.58 | 40015 |
| 2026-05-22 | 28.56 | $28.38 | 199903 |
| 2026-05-21 | 28.56 | $28.31 | 40611 |
| 2026-05-20 | 28.56 | $28.34 | 92700 |
| 2026-05-19 | 28.55 | $28.10 | 91633 |
| 2026-05-18 | 28.60 | $28.34 | 94900 |
| 2026-05-15 | 28.59 | $28.29 | 102500 |
| 2026-05-14 | 28.59 | $28.49 | 42900 |
| 2026-05-13 | 28.55 | $28.29 | 50300 |
| 2026-05-12 | 28.54 | $28.21 | 22600 |
| 2026-05-11 | 28.54 | $28.17 | 25000 |
| 2026-05-08 | 28.54 | $28.40 | 37327 |
| 2026-05-07 | 28.50 | $28.44 | 35834 |
| 2026-05-06 | 28.43 | $28.58 | 28900 |
| 2026-05-05 | 28.32 | $28.17 | 34411 |
| 2026-05-04 | 28.27 | $28.17 | 34511 |
| 2026-05-01 | 28.21 | $28.31 | 32100 |
| 2026-04-30 | 28.11 | $28.30 | 45324 |
| 2026-04-29 | 28.00 | $28.08 | 39940 |
| 2026-04-28 | 27.90 | $28.01 | 56505 |
| 2026-04-27 | 27.80 | $28.16 | 70593 |
| 2026-04-24 | 27.65 | $28.13 | 78222 |
| 2026-04-23 | 27.48 | $27.81 | 40341 |
| 2026-04-22 | 27.35 | $27.85 | 49800 |
| 2026-04-21 | 27.18 | $27.67 | 43900 |
| 2026-04-20 | 27.02 | $27.72 | 26846 |
| 2026-04-17 | 26.83 | $27.75 | 11426 |
| 2026-04-16 | 26.59 | $27.33 | 80900 |
| 2026-04-15 | 26.40 | $27.40 | 16395 |
| 2026-04-14 | 26.16 | $27.25 | 51170 |
| 2026-04-13 | 25.92 | $26.89 | 16911 |
| 2026-04-10 | 25.72 | $26.51 | 33099 |
| 2026-04-09 | 25.56 | $26.57 | 83823 |
| 2026-04-08 | 25.36 | $26.42 | 66280 |
| 2026-04-07 | 25.17 | $25.66 | 158200 |
| 2026-04-06 | 25.11 | $25.64 | 40016 |
| 2026-04-02 | 25.04 | $25.43 | 125682 |
| 2026-04-01 | 25.01 | $25.45 | 31145 |
| 2026-03-31 | 24.98 | $25.30 | 326618 |
| 2026-03-30 | 24.97 | $24.55 | 67509 |
| 2026-03-27 | 25.12 | $24.55 | 242114 |
| 2026-03-26 | 25.30 | $25.04 | 128294 |
| 2026-03-25 | 25.41 | $25.54 | 857500 |
| 2026-03-24 | 25.44 | $25.44 | 93400 |
| 2026-03-23 | 25.49 | $25.54 | 35800 |
| 2026-03-20 | 25.53 | $25.27 | 59949 |
| 2026-03-19 | 25.64 | $25.52 | 108500 |
| 2026-03-18 | 25.71 | $25.54 | 14900 |
| 2026-03-17 | 25.80 | $25.91 | 27700 |
| 2026-03-16 | 25.82 | $25.70 | 51400 |
| 2026-03-13 | 25.90 | $25.40 | 44531 |
| 2026-03-12 | 26.05 | $25.47 | 101936 |
| 2026-03-11 | 26.21 | $26.04 | 27945 |
| 2026-03-10 | 26.28 | $26.11 | 77600 |
| 2026-03-09 | 26.35 | $26.22 | 63800 |
| 2026-03-06 | 26.41 | $26.07 | 143200 |
| 2026-03-05 | 26.51 | $26.52 | 21411 |
| 2026-03-04 | 26.54 | $26.63 | 52219 |
| 2026-03-03 | 26.54 | $26.37 | 168501 |
| 2026-03-02 | 26.61 | $26.66 | 120600 |
| 2026-02-27 | 26.62 | $26.71 | 99048 |
| 2026-02-26 | 26.63 | $26.77 | 79402 |
| 2026-02-25 | 26.62 | $26.80 | 50400 |
| 2026-02-24 | 26.61 | $26.60 | 63400 |
| 2026-02-23 | 26.65 | $26.39 | 54927 |
| 2026-02-20 | 26.73 | $26.92 | 155200 |
| 2026-02-19 | 26.72 | $26.64 | 52300 |
| 2026-02-18 | 26.76 | $26.75 | 60641 |
| 2026-02-17 | 26.80 | $26.55 | 25200 |
| 2026-02-13 | 26.88 | $26.55 | 40717 |
| 2026-02-12 | 26.97 | $26.61 | 54231 |
| 2026-02-11 | 27.07 | $26.98 | 27800 |
| 2026-02-10 | 27.10 | $27.01 | 11700 |
| 2026-02-09 | 27.14 | $27.07 | 46500 |
| 2026-02-06 | 27.17 | $27.02 | 23500 |
| 2026-02-05 | 27.22 | $26.68 | 18100 |
| 2026-02-04 | 27.35 | $26.93 | 53222 |
| 2026-02-03 | 27.44 | $26.94 | 13532 |
| 2026-02-02 | 27.55 | $27.41 | 74826 |
| 2026-01-30 | 27.58 | $27.18 | 155942 |
| 2026-01-29 | 27.66 | $27.51 | 13728 |
| 2026-01-28 | 27.68 | $27.55 | 148224 |
| 2026-01-27 | 27.69 | $27.54 | 31800 |
| 2026-01-26 | 27.72 | $27.70 | 14301 |
| 2026-01-23 | 27.71 | $27.59 | 106400 |
| 2026-01-22 | 27.72 | $27.59 | 245000 |
| 2026-01-21 | 27.73 | $27.42 | 62900 |
| 2026-01-20 | 27.78 | $27.13 | 42400 |
| 2026-01-16 | 27.90 | $27.71 | 157600 |
| 2026-01-15 | 27.91 | $27.74 | 80600 |
| 2026-01-14 | 27.91 | $27.59 | 45700 |
| 2026-01-13 | 27.95 | $27.82 | 76400 |
| 2026-01-12 | 27.95 | $28.07 | 51100 |
| 2026-01-09 | 27.88 | $28.13 | 162117 |
| 2026-01-08 | 27.80 | $27.97 | 24600 |
| 2026-01-07 | 27.73 | $27.82 | 101500 |
| 2026-01-06 | 27.68 | $27.99 | 25700 |
| 2026-01-05 | 27.59 | $27.71 | 57315 |
| 2026-01-02 | 27.54 | $27.38 | 22200 |
| 2025-12-31 | 27.55 | $27.32 | 379300 |
| 2025-12-30 | 27.57 | $27.51 | 138437 |
| 2025-12-29 | 27.55 | $27.60 | 107340 |
| 2025-12-26 | 27.52 | $27.67 | 25600 |
| 2025-12-24 | 27.45 | $27.65 | 81400 |
| 2025-12-23 | 27.39 | $27.57 | 226500 |
| 2025-12-22 | 27.32 | $27.49 | 171747 |
| 2025-12-19 | 27.27 | $27.30 | 121805 |
| 2025-12-18 | 27.24 | $27.21 | 358922 |
| 2025-12-17 | 27.23 | $26.94 | 15800 |
| 2025-12-16 | 27.27 | $27.22 | 35700 |
| 2025-12-15 | 27.25 | $27.28 | 27200 |
| 2025-12-12 | 27.22 | $27.36 | 17614 |
| 2025-12-11 | 27.17 | $27.59 | 8500 |
| 2025-12-10 | 27.06 | $27.37 | 63500 |
| 2025-12-09 | 26.97 | $27.12 | 32408 |
| 2025-12-08 | 26.93 | $27.10 | 48800 |
| 2025-12-05 | 26.88 | $27.24 | 75307 |
| 2025-12-04 | 26.79 | $27.14 | 12614 |
| 2025-12-03 | 26.71 | $27.17 | 80000 |
| 2025-12-02 | 26.61 | $26.98 | 40607 |
| 2025-12-01 | 26.54 | $26.86 | 30734 |
| 2025-11-28 | 26.48 | $27.08 | 94748 |
| 2025-11-26 | 26.36 | $26.88 | 38000 |
| 2025-11-25 | 26.26 | $26.78 | 170400 |
| 2025-11-24 | 26.18 | $26.42 | 67809 |
| 2025-11-21 | 26.16 | $26.08 | 45000 |
| 2025-11-20 | 26.20 | $25.71 | 38000 |
| 2025-11-19 | 26.34 | $26.06 | 23339 |
| 2025-11-18 | 26.42 | $25.98 | 54430 |
| 2025-11-17 | 26.53 | $26.16 | 19847 |
| 2025-11-14 | 26.63 | $26.44 | 41600 |
| 2025-11-13 | 26.68 | $26.53 | 37100 |
| 2025-11-12 | 26.72 | $26.89 | 64900 |
| 2025-11-11 | 26.70 | $26.83 | 13619 |
| 2025-11-10 | 26.68 | $26.72 | 11300 |
| 2025-11-07 | 26.68 | $26.46 | 23238 |
| 2025-11-06 | 26.74 | $26.41 | 75426 |
| 2025-11-05 | 26.82 | $26.64 | 33409 |
| 2025-11-04 | 26.87 | $26.58 | 85244 |
| 2025-11-03 | 26.93 | $26.75 | 52200 |
| 2025-10-31 | 26.97 | $26.81 | 28000 |
| 2025-10-30 | 27.01 | $26.68 | 38200 |
| 2025-10-29 | 27.07 | $26.99 | 54000 |
| 2025-10-28 | 27.08 | $27.34 | 2100 |
| 2025-10-27 | 27.02 | $27.39 | 65917 |
| 2025-10-24 | 26.94 | $27.11 | 21928 |
| 2025-10-23 | 26.90 | $26.95 | 17821 |
| 2025-10-22 | 26.90 | $26.93 | 29147 |
| 2025-10-21 | 26.89 | $27.12 | 43800 |
| 2025-10-20 | 26.85 | $27.00 | 32500 |
| 2025-10-17 | 26.82 | $26.67 | 37230 |
| 2025-10-16 | 26.85 | $26.49 | 41113 |
| 2025-10-15 | 26.94 | $26.86 | 43206 |
| 2025-10-14 | 26.95 | $26.81 | 74000 |
| 2025-10-13 | 26.98 | $26.68 | 32400 |
| 2025-10-10 | 27.05 | $26.29 | 33000 |
| 2025-10-09 | 27.20 | $26.99 | 26466 |
| 2025-10-08 | 27.23 | $27.22 | 46029 |
| 2025-10-07 | 27.22 | $27.14 | 41077 |
| 2025-10-06 | 27.22 | $27.32 | 157957 |
| 2025-10-03 | 27.18 | $27.17 | 38800 |
| 2025-10-02 | 27.17 | $27.08 | 51900 |
| 2025-10-01 | 27.17 | $27.06 | 30025 |
| 2025-09-30 | 27.18 | $27.04 | 289247 |
| 2025-09-29 | 27.19 | $27.03 | 244200 |
| 2025-09-26 | 27.21 | $27.02 | 60100 |
| 2025-09-25 | 27.23 | $26.96 | 103146 |
| 2025-09-24 | 27.26 | $27.10 | 75322 |
| 2025-09-23 | 27.27 | $27.23 | 308429 |
| 2025-09-22 | 27.25 | $27.32 | 128100 |
| 2025-09-19 | 27.20 | $27.35 | 179400 |
| 2025-09-18 | 27.14 | $27.32 | 14100 |
| 2025-09-17 | 27.08 | $27.16 | 27800 |
| 2025-09-16 | 27.04 | $27.16 | 64947 |
| 2025-09-15 | 26.99 | $27.11 | 40143 |
| 2025-09-12 | 26.95 | $26.95 | 73807 |
| 2025-09-11 | 26.92 | $27.07 | 21924 |
| 2025-09-10 | 26.87 | $26.84 | 13100 |
| 2025-09-09 | 26.86 | $26.99 | 41709 |
| 2025-09-08 | 26.81 | $26.88 | 92500 |
| 2025-09-05 | 26.78 | $26.78 | 149814 |
| 2025-09-04 | 26.77 | $26.89 | 62800 |
| 2025-09-03 | 26.72 | $26.65 | 48128 |
| 2025-09-02 | 26.72 | $26.58 | 60800 |
| 2025-08-29 | 26.73 | $26.72 | 14225 |
| 2025-08-28 | 26.72 | $26.88 | 36507 |
| 2025-08-27 | 26.67 | $26.83 | 22500 |
| 2025-08-26 | 26.62 | $26.73 | 140900 |
| 2025-08-25 | 26.58 | $26.69 | 52805 |
| 2025-08-22 | 26.54 | $26.81 | 41500 |
| 2025-08-21 | 26.47 | $26.36 | 119300 |
| 2025-08-20 | 26.49 | $26.42 | 79500 |
| 2025-08-19 | 26.49 | $26.44 | 52143 |
| 2025-08-18 | 26.49 | $26.62 | 176800 |
| 2025-08-15 | 26.45 | $26.59 | 59000 |
| 2025-08-14 | 26.41 | $26.61 | 28200 |
| 2025-08-13 | 26.36 | $26.59 | 26300 |
| 2025-08-12 | 26.30 | $26.50 | 25004 |
| 2025-08-11 | 26.25 | $26.03 | 89500 |
| 2025-08-08 | 26.30 | $26.16 | 23535 |
| 2025-08-07 | 26.32 | $25.98 | 25822 |
| 2025-08-06 | 26.39 | $26.10 | 53217 |
| 2025-08-05 | 26.44 | $26.00 | 253500 |
| 2025-08-04 | 26.52 | $26.15 | 108200 |
| 2025-08-01 | 26.58 | $25.84 | 49700 |
| 2025-07-31 | 26.72 | $26.39 | 26215 |
| 2025-07-30 | 26.76 | $26.57 | 57005 |
| 2025-07-29 | 26.76 | $26.63 | 12500 |
| 2025-07-28 | 26.76 | $26.82 | 26500 |
| 2025-07-25 | 26.71 | $26.85 | 56605 |
| 2025-07-24 | 26.64 | $26.68 | 24319 |
| 2025-07-23 | 26.60 | $26.58 | 29800 |
| 2025-07-22 | 26.57 | $26.47 | 7928 |
| 2025-07-21 | 26.55 | $26.39 | 26700 |
| 2025-07-18 | 26.55 | $26.37 | 28400 |
| 2025-07-17 | 26.55 | $26.44 | 32600 |
| 2025-07-16 | 26.53 | $26.27 | 72700 |
| 2025-07-15 | 26.55 | $26.19 | 14018 |
| 2025-07-14 | 26.58 | $26.42 | 147000 |
| 2025-07-11 | 26.56 | $26.35 | 20800 |
| 2025-07-10 | 26.56 | $26.51 | 12538 |
| 2025-07-09 | 26.52 | $26.52 | 161100 |
| 2025-07-08 | 26.47 | $26.39 | 64900 |
| 2025-07-07 | 26.43 | $26.43 | 40034 |
| 2025-07-03 | 26.38 | $26.65 | 15739 |
| 2025-07-02 | 26.27 | $26.41 | 40500 |
| 2025-07-01 | 26.19 | $26.44 | 596839 |
| 2025-06-30 | 26.09 | $26.39 | 145516 |
| 2025-06-27 | 25.98 | $26.28 | 289000 |
| 2025-06-26 | 25.87 | $26.11 | 431200 |
| 2025-06-25 | 25.78 | $25.81 | 22700 |
| 2025-06-24 | 25.74 | $25.88 | 68213 |
| 2025-06-23 | 25.67 | $25.47 | 98017 |
| 2025-06-20 | 25.68 | $25.26 | 66837 |
| 2025-06-18 | 25.73 | $25.32 | 68311 |
| 2025-06-17 | 25.78 | $25.46 | 57800 |
| 2025-06-16 | 25.80 | $25.68 | 37100 |
| 2025-06-13 | 25.77 | $25.41 | 31200 |
| 2025-06-12 | 25.80 | $25.83 | 278800 |
| 2025-06-11 | 25.74 | $25.80 | 97100 |
| 2025-06-10 | 25.67 | $25.85 | 117400 |
| 2025-06-09 | 25.58 | $25.71 | 22100 |
| 2025-06-06 | 25.50 | $25.68 | 70200 |
| 2025-06-05 | 25.41 | $25.43 | 58227 |
| 2025-06-04 | 25.35 | $25.40 | 72000 |
| 2025-06-03 | 25.30 | $25.30 | 28800 |
| 2025-06-02 | 25.25 | $25.17 | 414300 |
| 2025-05-30 | 25.22 | $25.15 | 45938 |
| 2025-05-29 | 25.19 | $25.13 | 76900 |
| 2025-05-28 | 25.15 | $25.09 | 36500 |
| 2025-05-27 | 25.11 | $25.19 | 157839 |
| 2025-05-23 | 25.05 | $24.63 | 10000 |
| 2025-05-22 | 25.08 | $24.85 | 69700 |
| 2025-05-21 | 25.08 | $24.82 | 17936 |
| 2025-05-20 | 25.08 | $25.32 | 197522 |
| 2025-05-19 | 24.97 | $25.34 | 32814 |
| 2025-05-16 | 24.83 | $25.27 | 69109 |
| 2025-05-15 | 24.69 | $25.01 | 24700 |
| 2025-05-14 | 24.57 | $25.15 | 41421 |
| 2025-05-13 | 24.41 | $25.15 | 65929 |
| 2025-05-12 | 24.21 | $25.12 | 91538 |
| 2025-05-09 | 23.99 | $24.30 | 96937 |
| 2025-05-08 | 23.91 | $24.39 | 146928 |
| 2025-05-07 | 23.79 | $24.19 | 89400 |
| 2025-05-06 | 23.69 | $24.12 | 564400 |
| 2025-05-05 | 23.60 | $24.33 | 336700 |
| 2025-05-02 | 23.44 | $24.44 | 37919 |
| 2025-05-01 | 23.24 | $23.98 | 537600 |
| 2025-04-30 | 23.10 | $23.74 | 508917 |
| 2025-04-29 | 22.99 | $23.64 | 167340 |
| 2025-04-28 | 22.89 | $23.52 | 4107 |
| 2025-04-25 | 22.79 | $23.50 | 88600 |
| 2025-04-24 | 22.69 | $23.48 | 24100 |
| 2025-04-23 | 22.58 | $23.07 | 48327 |
| 2025-04-22 | 22.54 | $22.68 | 201500 |
| 2025-04-21 | 22.58 | $22.11 | 100000 |
| 2025-04-17 | 22.75 | $22.63 | 39000 |
| 2025-04-16 | 22.84 | $22.88 | 215645 |
| 2025-04-15 | 22.90 | $23.34 | 41709 |
| 2025-04-14 | 22.87 | $23.35 | 268313 |
| 2025-04-11 | 22.84 | $23.20 | 44100 |
| 2025-04-10 | 22.84 | $22.87 | 201000 |
| 2025-04-09 | 22.92 | $23.63 | 93500 |
| 2025-04-08 | 22.85 | $21.59 | 156505 |
| 2025-04-07 | 23.20 | $21.91 | 430400 |
| 2025-04-04 | 23.54 | $21.94 | 84309 |
| 2025-04-03 | 23.94 | $23.22 | 142235 |
| 2025-04-02 | 24.13 | $24.42 | 78004 |
| 2025-04-01 | 24.10 | $24.22 | 483633 |
| 2025-03-31 | 24.11 | $24.09 | 168746 |
| 2025-03-28 | 24.16 | $23.92 | 112338 |
| 2025-03-27 | 24.24 | $24.54 | 84807 |
| 2025-03-26 | 24.21 | $24.56 | 83600 |
| 2025-03-25 | 24.18 | $24.82 | 88900 |
| 2025-03-24 | 24.09 | $24.74 | 38643 |
| 2025-03-21 | 24.00 | $24.28 | 56911 |
| 2025-03-20 | 24.00 | $24.28 | 51001 |
| 2025-03-19 | 24.00 | $24.27 | 64100 |
| 2025-03-18 | 24.00 | $24.03 | 74847 |
| 2025-03-17 | 24.06 | $24.29 | 55321 |
| 2025-03-14 | 24.08 | $24.05 | 59309 |
| 2025-03-13 | 24.16 | $23.48 | 46128 |
| 2025-03-12 | 24.37 | $23.91 | 8430 |
| 2025-03-11 | 24.52 | $23.80 | 60900 |
| 2025-03-10 | 24.73 | $23.89 | 57505 |
| 2025-03-07 | 24.95 | $24.58 | 81400 |
| 2025-03-06 | 25.07 | $24.56 | 41700 |
| 2025-03-05 | 25.21 | $24.99 | 47228 |
| 2025-03-04 | 25.29 | $24.66 | 21519 |
| 2025-03-03 | 25.45 | $25.02 | 495135 |
| 2025-02-28 | 25.56 | $25.43 | 88905 |
| 2025-02-27 | 25.60 | $25.06 | 102700 |
| 2025-02-26 | 25.72 | $25.35 | 9800 |
| 2025-02-25 | 25.81 | $25.28 | 109700 |
| 2025-02-24 | 25.92 | $25.37 | 33612 |
| 2025-02-21 | 26.04 | $25.43 | 62700 |
| 2025-02-20 | 26.16 | $25.91 | 43638 |
| 2025-02-19 | 26.19 | $26.12 | 25636 |
| 2025-02-18 | 26.19 | $26.10 | 15000 |
| 2025-02-14 | 26.19 | $26.15 | 14844 |
| 2025-02-13 | 26.18 | $26.10 | 84420 |
| 2025-02-12 | 26.17 | $25.93 | 21400 |
| 2025-02-11 | 26.20 | $26.02 | 56922 |
| 2025-02-10 | 26.21 | $26.05 | 18312 |
| 2025-02-07 | 26.22 | $25.93 | 3200 |
| 2025-02-06 | 26.25 | $26.24 | 30048 |
| 2025-02-05 | 26.23 | $26.16 | 30500 |
| 2025-02-04 | 26.21 | $26.16 | 150723 |
| 2025-02-03 | 26.19 | $26.16 | 465100 |
| 2025-01-31 | 26.16 | $26.32 | 50500 |
| 2025-01-30 | 26.09 | $26.45 | 51130 |
| 2025-01-29 | 25.99 | $26.22 | 57027 |
| 2025-01-28 | 25.91 | $26.32 | 21800 |
| 2025-01-27 | 25.80 | $26.03 | 49500 |
| 2025-01-24 | 25.73 | $26.15 | 14100 |
| 2025-01-23 | 25.62 | $26.15 | 28132 |
| 2025-01-22 | 25.50 | $25.99 | 17900 |
| 2025-01-21 | 25.39 | $25.94 | 35028 |
| 2025-01-17 | 25.27 | $25.66 | 32900 |
| 2025-01-16 | 25.19 | $25.49 | 129800 |
| 2025-01-15 | 25.14 | $25.48 | 78512 |
| 2025-01-14 | 25.08 | $25.02 | 44107 |
| 2025-01-13 | 25.11 | $24.92 | 78400 |
| 2025-01-10 | 25.16 | $24.92 | 87908 |
| 2025-01-08 | 25.23 | $25.25 | 49900 |
| 2025-01-07 | 25.23 | $25.21 | 52900 |
| 2025-01-06 | 25.25 | $25.39 | 12839 |
| 2025-01-03 | 25.23 | $25.22 | 459440 |
| 2025-01-02 | 25.24 | $24.95 | 302627 |
| 2024-12-31 | 25.31 | $24.95 | 49709 |
| 2024-12-30 | 25.40 | $25.09 | 207700 |
| 2024-12-27 | 25.47 | $25.32 | 83647 |
| 2024-12-26 | 25.50 | $25.59 | 31517 |
| 2024-12-24 | 25.48 | $25.55 | 27301 |
| 2024-12-23 | 25.47 | $25.33 | 34700 |
| 2024-12-20 | 25.50 | $25.16 | 81029 |
| 2024-12-19 | 25.57 | $24.89 | 81800 |
| 2024-12-18 | 25.71 | $24.91 | 80400 |
| 2024-12-17 | 25.86 | $25.64 | 131324 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
29.02
2026-07-23
Close Price
$28.59
Vol: 9955
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
22.46
Average
26.45
Maximum
29.47
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 29.02 | $28.59 | 9955 |
| 2026-07-22 | 29.18 | $28.90 | 54317 |
| 2026-07-21 | 29.27 | $29.06 | 2915 |
| 2026-07-20 | 29.33 | $29.05 | 9940 |
| 2026-07-17 | 29.40 | $29.09 | 27096 |
| 2026-07-16 | 29.47 | $29.48 | 66300 |
| 2026-07-15 | 29.43 | $29.47 | 27932 |
| 2026-07-14 | 29.38 | $29.40 | 29210 |
| 2026-07-13 | 29.34 | $29.38 | 41200 |
| 2026-07-10 | 29.29 | $29.43 | 222043 |
| 2026-07-09 | 29.21 | $29.25 | 21126 |
| 2026-07-08 | 29.18 | $29.02 | 43122 |
| 2026-07-07 | 29.20 | $29.29 | 5400 |
| 2026-07-06 | 29.14 | $29.46 | 19200 |
| 2026-07-02 | 29.01 | $29.32 | 17500 |
| 2026-07-01 | 28.90 | $29.29 | 26441 |
| 2026-06-30 | 28.77 | $29.16 | 72400 |
| 2026-06-29 | 28.65 | $28.90 | 100900 |
| 2026-06-26 | 28.58 | $28.56 | 106549 |
| 2026-06-25 | 28.62 | $28.42 | 38012 |
| 2026-06-24 | 28.70 | $28.53 | 100100 |
| 2026-06-23 | 28.76 | $28.44 | 29400 |
| 2026-06-22 | 28.87 | $28.77 | 69500 |
| 2026-06-18 | 28.90 | $29.04 | 29400 |
| 2026-06-17 | 28.84 | $28.60 | 74400 |
| 2026-06-16 | 28.91 | $29.06 | 217100 |
| 2026-06-15 | 28.84 | $29.17 | 114624 |
| 2026-06-12 | 28.73 | $28.72 | 341700 |
| 2026-06-11 | 28.73 | $28.60 | 225531 |
| 2026-06-10 | 28.76 | $28.35 | 56406 |
| 2026-06-09 | 28.89 | $28.84 | 167679 |
| 2026-06-08 | 28.87 | $28.72 | 82704 |
| 2026-06-05 | 28.89 | $28.66 | 17201 |
| 2026-06-04 | 28.93 | $29.23 | 47300 |
| 2026-06-03 | 28.80 | $28.72 | 14800 |
| 2026-06-02 | 28.79 | $28.82 | 40734 |
| 2026-06-01 | 28.75 | $28.85 | 44032 |
| 2026-05-29 | 28.68 | $28.72 | 64606 |
| 2026-05-28 | 28.63 | $28.72 | 81200 |
| 2026-05-27 | 28.57 | $28.64 | 106500 |
| 2026-05-26 | 28.52 | $28.58 | 40015 |
| 2026-05-22 | 28.47 | $28.38 | 199903 |
| 2026-05-21 | 28.47 | $28.31 | 40611 |
| 2026-05-20 | 28.49 | $28.34 | 92700 |
| 2026-05-19 | 28.51 | $28.10 | 91633 |
| 2026-05-18 | 28.59 | $28.34 | 94900 |
| 2026-05-15 | 28.61 | $28.29 | 102500 |
| 2026-05-14 | 28.65 | $28.49 | 42900 |
| 2026-05-13 | 28.62 | $28.29 | 50300 |
| 2026-05-12 | 28.64 | $28.21 | 22600 |
| 2026-05-11 | 28.69 | $28.17 | 25000 |
| 2026-05-08 | 28.75 | $28.40 | 37327 |
| 2026-05-07 | 28.74 | $28.44 | 35834 |
| 2026-05-06 | 28.70 | $28.58 | 28900 |
| 2026-05-05 | 28.60 | $28.17 | 34411 |
| 2026-05-04 | 28.60 | $28.17 | 34511 |
| 2026-05-01 | 28.59 | $28.31 | 32100 |
| 2026-04-30 | 28.52 | $28.30 | 45324 |
| 2026-04-29 | 28.43 | $28.08 | 39940 |
| 2026-04-28 | 28.37 | $28.01 | 56505 |
| 2026-04-27 | 28.31 | $28.16 | 70593 |
| 2026-04-24 | 28.18 | $28.13 | 78222 |
| 2026-04-23 | 28.01 | $27.81 | 40341 |
| 2026-04-22 | 27.90 | $27.85 | 49800 |
| 2026-04-21 | 27.74 | $27.67 | 43900 |
| 2026-04-20 | 27.58 | $27.72 | 26846 |
| 2026-04-17 | 27.37 | $27.75 | 11426 |
| 2026-04-16 | 27.09 | $27.33 | 80900 |
| 2026-04-15 | 26.88 | $27.40 | 16395 |
| 2026-04-14 | 26.59 | $27.25 | 51170 |
| 2026-04-13 | 26.28 | $26.89 | 16911 |
| 2026-04-10 | 26.01 | $26.51 | 33099 |
| 2026-04-09 | 25.80 | $26.57 | 83823 |
| 2026-04-08 | 25.52 | $26.42 | 66280 |
| 2026-04-07 | 25.23 | $25.66 | 158200 |
| 2026-04-06 | 25.13 | $25.64 | 40016 |
| 2026-04-02 | 25.01 | $25.43 | 125682 |
| 2026-04-01 | 24.93 | $25.45 | 31145 |
| 2026-03-31 | 24.84 | $25.30 | 326618 |
| 2026-03-30 | 24.79 | $24.55 | 67509 |
| 2026-03-27 | 24.96 | $24.55 | 242114 |
| 2026-03-26 | 25.19 | $25.04 | 128294 |
| 2026-03-25 | 25.31 | $25.54 | 857500 |
| 2026-03-24 | 25.31 | $25.44 | 93400 |
| 2026-03-23 | 25.35 | $25.54 | 35800 |
| 2026-03-20 | 25.37 | $25.27 | 59949 |
| 2026-03-19 | 25.49 | $25.52 | 108500 |
| 2026-03-18 | 25.57 | $25.54 | 14900 |
| 2026-03-17 | 25.65 | $25.91 | 27700 |
| 2026-03-16 | 25.65 | $25.70 | 51400 |
| 2026-03-13 | 25.72 | $25.40 | 44531 |
| 2026-03-12 | 25.90 | $25.47 | 101936 |
| 2026-03-11 | 26.11 | $26.04 | 27945 |
| 2026-03-10 | 26.19 | $26.11 | 77600 |
| 2026-03-09 | 26.27 | $26.22 | 63800 |
| 2026-03-06 | 26.33 | $26.07 | 143200 |
| 2026-03-05 | 26.46 | $26.52 | 21411 |
| 2026-03-04 | 26.48 | $26.63 | 52219 |
| 2026-03-03 | 26.47 | $26.37 | 168501 |
| 2026-03-02 | 26.55 | $26.66 | 120600 |
| 2026-02-27 | 26.55 | $26.71 | 99048 |
| 2026-02-26 | 26.54 | $26.77 | 79402 |
| 2026-02-25 | 26.51 | $26.80 | 50400 |
| 2026-02-24 | 26.47 | $26.60 | 63400 |
| 2026-02-23 | 26.49 | $26.39 | 54927 |
| 2026-02-20 | 26.58 | $26.92 | 155200 |
| 2026-02-19 | 26.53 | $26.64 | 52300 |
| 2026-02-18 | 26.57 | $26.75 | 60641 |
| 2026-02-17 | 26.58 | $26.55 | 25200 |
| 2026-02-13 | 26.67 | $26.55 | 40717 |
| 2026-02-12 | 26.77 | $26.61 | 54231 |
| 2026-02-11 | 26.89 | $26.98 | 27800 |
| 2026-02-10 | 26.91 | $27.01 | 11700 |
| 2026-02-09 | 26.94 | $27.07 | 46500 |
| 2026-02-06 | 26.96 | $27.02 | 23500 |
| 2026-02-05 | 27.00 | $26.68 | 18100 |
| 2026-02-04 | 27.16 | $26.93 | 53222 |
| 2026-02-03 | 27.28 | $26.94 | 13532 |
| 2026-02-02 | 27.42 | $27.41 | 74826 |
| 2026-01-30 | 27.45 | $27.18 | 155942 |
| 2026-01-29 | 27.56 | $27.51 | 13728 |
| 2026-01-28 | 27.58 | $27.55 | 148224 |
| 2026-01-27 | 27.61 | $27.54 | 31800 |
| 2026-01-26 | 27.63 | $27.70 | 14301 |
| 2026-01-23 | 27.62 | $27.59 | 106400 |
| 2026-01-22 | 27.63 | $27.59 | 245000 |
| 2026-01-21 | 27.65 | $27.42 | 62900 |
| 2026-01-20 | 27.72 | $27.13 | 42400 |
| 2026-01-16 | 27.90 | $27.71 | 157600 |
| 2026-01-15 | 27.93 | $27.74 | 80600 |
| 2026-01-14 | 27.96 | $27.59 | 45700 |
| 2026-01-13 | 28.03 | $27.82 | 76400 |
| 2026-01-12 | 28.05 | $28.07 | 51100 |
| 2026-01-09 | 27.99 | $28.13 | 162117 |
| 2026-01-08 | 27.89 | $27.97 | 24600 |
| 2026-01-07 | 27.81 | $27.82 | 101500 |
| 2026-01-06 | 27.76 | $27.99 | 25700 |
| 2026-01-05 | 27.64 | $27.71 | 57315 |
| 2026-01-02 | 27.58 | $27.38 | 22200 |
| 2025-12-31 | 27.62 | $27.32 | 379300 |
| 2025-12-30 | 27.67 | $27.51 | 138437 |
| 2025-12-29 | 27.67 | $27.60 | 107340 |
| 2025-12-26 | 27.64 | $27.67 | 25600 |
| 2025-12-24 | 27.58 | $27.65 | 81400 |
| 2025-12-23 | 27.50 | $27.57 | 226500 |
| 2025-12-22 | 27.43 | $27.49 | 171747 |
| 2025-12-19 | 27.37 | $27.30 | 121805 |
| 2025-12-18 | 27.35 | $27.21 | 358922 |
| 2025-12-17 | 27.35 | $26.94 | 15800 |
| 2025-12-16 | 27.43 | $27.22 | 35700 |
| 2025-12-15 | 27.44 | $27.28 | 27200 |
| 2025-12-12 | 27.42 | $27.36 | 17614 |
| 2025-12-11 | 27.37 | $27.59 | 8500 |
| 2025-12-10 | 27.24 | $27.37 | 63500 |
| 2025-12-09 | 27.14 | $27.12 | 32408 |
| 2025-12-08 | 27.10 | $27.10 | 48800 |
| 2025-12-05 | 27.05 | $27.24 | 75307 |
| 2025-12-04 | 26.94 | $27.14 | 12614 |
| 2025-12-03 | 26.84 | $27.17 | 80000 |
| 2025-12-02 | 26.71 | $26.98 | 40607 |
| 2025-12-01 | 26.61 | $26.86 | 30734 |
| 2025-11-28 | 26.52 | $27.08 | 94748 |
| 2025-11-26 | 26.34 | $26.88 | 38000 |
| 2025-11-25 | 26.19 | $26.78 | 170400 |
| 2025-11-24 | 26.05 | $26.42 | 67809 |
| 2025-11-21 | 25.98 | $26.08 | 45000 |
| 2025-11-20 | 26.02 | $25.71 | 38000 |
| 2025-11-19 | 26.19 | $26.06 | 23339 |
| 2025-11-18 | 26.28 | $25.98 | 54430 |
| 2025-11-17 | 26.43 | $26.16 | 19847 |
| 2025-11-14 | 26.55 | $26.44 | 41600 |
| 2025-11-13 | 26.62 | $26.53 | 37100 |
| 2025-11-12 | 26.67 | $26.89 | 64900 |
| 2025-11-11 | 26.62 | $26.83 | 13619 |
| 2025-11-10 | 26.58 | $26.72 | 11300 |
| 2025-11-07 | 26.57 | $26.46 | 23238 |
| 2025-11-06 | 26.64 | $26.41 | 75426 |
| 2025-11-05 | 26.74 | $26.64 | 33409 |
| 2025-11-04 | 26.80 | $26.58 | 85244 |
| 2025-11-03 | 26.88 | $26.75 | 52200 |
| 2025-10-31 | 26.94 | $26.81 | 28000 |
| 2025-10-30 | 26.99 | $26.68 | 38200 |
| 2025-10-29 | 27.08 | $26.99 | 54000 |
| 2025-10-28 | 27.10 | $27.34 | 2100 |
| 2025-10-27 | 27.02 | $27.39 | 65917 |
| 2025-10-24 | 26.90 | $27.11 | 21928 |
| 2025-10-23 | 26.84 | $26.95 | 17821 |
| 2025-10-22 | 26.82 | $26.93 | 29147 |
| 2025-10-21 | 26.80 | $27.12 | 43800 |
| 2025-10-20 | 26.72 | $27.00 | 32500 |
| 2025-10-17 | 26.67 | $26.67 | 37230 |
| 2025-10-16 | 26.70 | $26.49 | 41113 |
| 2025-10-15 | 26.81 | $26.86 | 43206 |
| 2025-10-14 | 26.82 | $26.81 | 74000 |
| 2025-10-13 | 26.85 | $26.68 | 32400 |
| 2025-10-10 | 26.93 | $26.29 | 33000 |
| 2025-10-09 | 27.15 | $26.99 | 26466 |
| 2025-10-08 | 27.20 | $27.22 | 46029 |
| 2025-10-07 | 27.18 | $27.14 | 41077 |
| 2025-10-06 | 27.19 | $27.32 | 157957 |
| 2025-10-03 | 27.14 | $27.17 | 38800 |
| 2025-10-02 | 27.12 | $27.08 | 51900 |
| 2025-10-01 | 27.13 | $27.06 | 30025 |
| 2025-09-30 | 27.15 | $27.04 | 289247 |
| 2025-09-29 | 27.17 | $27.03 | 244200 |
| 2025-09-26 | 27.20 | $27.02 | 60100 |
| 2025-09-25 | 27.24 | $26.96 | 103146 |
| 2025-09-24 | 27.30 | $27.10 | 75322 |
| 2025-09-23 | 27.33 | $27.23 | 308429 |
| 2025-09-22 | 27.32 | $27.32 | 128100 |
| 2025-09-19 | 27.27 | $27.35 | 179400 |
| 2025-09-18 | 27.21 | $27.32 | 14100 |
| 2025-09-17 | 27.13 | $27.16 | 27800 |
| 2025-09-16 | 27.09 | $27.16 | 64947 |
| 2025-09-15 | 27.03 | $27.11 | 40143 |
| 2025-09-12 | 26.98 | $26.95 | 73807 |
| 2025-09-11 | 26.96 | $27.07 | 21924 |
| 2025-09-10 | 26.89 | $26.84 | 13100 |
| 2025-09-09 | 26.89 | $26.99 | 41709 |
| 2025-09-08 | 26.83 | $26.88 | 92500 |
| 2025-09-05 | 26.79 | $26.78 | 149814 |
| 2025-09-04 | 26.78 | $26.89 | 62800 |
| 2025-09-03 | 26.72 | $26.65 | 48128 |
| 2025-09-02 | 26.73 | $26.58 | 60800 |
| 2025-08-29 | 26.76 | $26.72 | 14225 |
| 2025-08-28 | 26.74 | $26.88 | 36507 |
| 2025-08-27 | 26.68 | $26.83 | 22500 |
| 2025-08-26 | 26.61 | $26.73 | 140900 |
| 2025-08-25 | 26.56 | $26.69 | 52805 |
| 2025-08-22 | 26.51 | $26.81 | 41500 |
| 2025-08-21 | 26.41 | $26.36 | 119300 |
| 2025-08-20 | 26.43 | $26.42 | 79500 |
| 2025-08-19 | 26.43 | $26.44 | 52143 |
| 2025-08-18 | 26.43 | $26.62 | 176800 |
| 2025-08-15 | 26.37 | $26.59 | 59000 |
| 2025-08-14 | 26.31 | $26.61 | 28200 |
| 2025-08-13 | 26.22 | $26.59 | 26300 |
| 2025-08-12 | 26.13 | $26.50 | 25004 |
| 2025-08-11 | 26.04 | $26.03 | 89500 |
| 2025-08-08 | 26.09 | $26.16 | 23535 |
| 2025-08-07 | 26.11 | $25.98 | 25822 |
| 2025-08-06 | 26.19 | $26.10 | 53217 |
| 2025-08-05 | 26.25 | $26.00 | 253500 |
| 2025-08-04 | 26.36 | $26.15 | 108200 |
| 2025-08-01 | 26.44 | $25.84 | 49700 |
| 2025-07-31 | 26.64 | $26.39 | 26215 |
| 2025-07-30 | 26.70 | $26.57 | 57005 |
| 2025-07-29 | 26.72 | $26.63 | 12500 |
| 2025-07-28 | 26.72 | $26.82 | 26500 |
| 2025-07-25 | 26.66 | $26.85 | 56605 |
| 2025-07-24 | 26.58 | $26.68 | 24319 |
| 2025-07-23 | 26.52 | $26.58 | 29800 |
| 2025-07-22 | 26.49 | $26.47 | 7928 |
| 2025-07-21 | 26.47 | $26.39 | 26700 |
| 2025-07-18 | 26.48 | $26.37 | 28400 |
| 2025-07-17 | 26.49 | $26.44 | 32600 |
| 2025-07-16 | 26.48 | $26.27 | 72700 |
| 2025-07-15 | 26.52 | $26.19 | 14018 |
| 2025-07-14 | 26.58 | $26.42 | 147000 |
| 2025-07-11 | 26.59 | $26.35 | 20800 |
| 2025-07-10 | 26.61 | $26.51 | 12538 |
| 2025-07-09 | 26.58 | $26.52 | 161100 |
| 2025-07-08 | 26.53 | $26.39 | 64900 |
| 2025-07-07 | 26.51 | $26.43 | 40034 |
| 2025-07-03 | 26.46 | $26.65 | 15739 |
| 2025-07-02 | 26.33 | $26.41 | 40500 |
| 2025-07-01 | 26.25 | $26.44 | 596839 |
| 2025-06-30 | 26.12 | $26.39 | 145516 |
| 2025-06-27 | 25.98 | $26.28 | 289000 |
| 2025-06-26 | 25.85 | $26.11 | 431200 |
| 2025-06-25 | 25.73 | $25.81 | 22700 |
| 2025-06-24 | 25.68 | $25.88 | 68213 |
| 2025-06-23 | 25.59 | $25.47 | 98017 |
| 2025-06-20 | 25.61 | $25.26 | 66837 |
| 2025-06-18 | 25.70 | $25.32 | 68311 |
| 2025-06-17 | 25.79 | $25.46 | 57800 |
| 2025-06-16 | 25.84 | $25.68 | 37100 |
| 2025-06-13 | 25.83 | $25.41 | 31200 |
| 2025-06-12 | 25.90 | $25.83 | 278800 |
| 2025-06-11 | 25.85 | $25.80 | 97100 |
| 2025-06-10 | 25.79 | $25.85 | 117400 |
| 2025-06-09 | 25.69 | $25.71 | 22100 |
| 2025-06-06 | 25.61 | $25.68 | 70200 |
| 2025-06-05 | 25.51 | $25.43 | 58227 |
| 2025-06-04 | 25.47 | $25.40 | 72000 |
| 2025-06-03 | 25.42 | $25.30 | 28800 |
| 2025-06-02 | 25.38 | $25.17 | 414300 |
| 2025-05-30 | 25.37 | $25.15 | 45938 |
| 2025-05-29 | 25.36 | $25.13 | 76900 |
| 2025-05-28 | 25.35 | $25.09 | 36500 |
| 2025-05-27 | 25.34 | $25.19 | 157839 |
| 2025-05-23 | 25.29 | $24.63 | 10000 |
| 2025-05-22 | 25.40 | $24.85 | 69700 |
| 2025-05-21 | 25.45 | $24.82 | 17936 |
| 2025-05-20 | 25.52 | $25.32 | 197522 |
| 2025-05-19 | 25.43 | $25.34 | 32814 |
| 2025-05-16 | 25.30 | $25.27 | 69109 |
| 2025-05-15 | 25.16 | $25.01 | 24700 |
| 2025-05-14 | 25.06 | $25.15 | 41421 |
| 2025-05-13 | 24.88 | $25.15 | 65929 |
| 2025-05-12 | 24.66 | $25.12 | 91538 |
| 2025-05-09 | 24.39 | $24.30 | 96937 |
| 2025-05-08 | 24.32 | $24.39 | 146928 |
| 2025-05-07 | 24.19 | $24.19 | 89400 |
| 2025-05-06 | 24.10 | $24.12 | 564400 |
| 2025-05-05 | 24.00 | $24.33 | 336700 |
| 2025-05-02 | 23.81 | $24.44 | 37919 |
| 2025-05-01 | 23.54 | $23.98 | 537600 |
| 2025-04-30 | 23.35 | $23.74 | 508917 |
| 2025-04-29 | 23.20 | $23.64 | 167340 |
| 2025-04-28 | 23.05 | $23.52 | 4107 |
| 2025-04-25 | 22.91 | $23.50 | 88600 |
| 2025-04-24 | 22.75 | $23.48 | 24100 |
| 2025-04-23 | 22.56 | $23.07 | 48327 |
| 2025-04-22 | 22.46 | $22.68 | 201500 |
| 2025-04-21 | 22.48 | $22.11 | 100000 |
| 2025-04-17 | 22.69 | $22.63 | 39000 |
| 2025-04-16 | 22.79 | $22.88 | 215645 |
| 2025-04-15 | 22.84 | $23.34 | 41709 |
| 2025-04-14 | 22.76 | $23.35 | 268313 |
| 2025-04-11 | 22.66 | $23.20 | 44100 |
| 2025-04-10 | 22.61 | $22.87 | 201000 |
| 2025-04-09 | 22.65 | $23.63 | 93500 |
| 2025-04-08 | 22.48 | $21.59 | 156505 |
| 2025-04-07 | 22.92 | $21.91 | 430400 |
| 2025-04-04 | 23.37 | $21.94 | 84309 |
| 2025-04-03 | 23.92 | $23.22 | 142235 |
| 2025-04-02 | 24.19 | $24.42 | 78004 |
| 2025-04-01 | 24.14 | $24.22 | 483633 |
| 2025-03-31 | 24.14 | $24.09 | 168746 |
| 2025-03-28 | 24.19 | $23.92 | 112338 |
| 2025-03-27 | 24.30 | $24.54 | 84807 |
| 2025-03-26 | 24.25 | $24.56 | 83600 |
| 2025-03-25 | 24.18 | $24.82 | 88900 |
| 2025-03-24 | 24.02 | $24.74 | 38643 |
| 2025-03-21 | 23.86 | $24.28 | 56911 |
| 2025-03-20 | 23.81 | $24.28 | 51001 |
| 2025-03-19 | 23.76 | $24.27 | 64100 |
| 2025-03-18 | 23.71 | $24.03 | 74847 |
| 2025-03-17 | 23.74 | $24.29 | 55321 |
| 2025-03-14 | 23.70 | $24.05 | 59309 |
| 2025-03-13 | 23.74 | $23.48 | 46128 |
| 2025-03-12 | 23.97 | $23.91 | 8430 |
| 2025-03-11 | 24.14 | $23.80 | 60900 |
| 2025-03-10 | 24.38 | $23.89 | 57505 |
| 2025-03-07 | 24.66 | $24.58 | 81400 |
| 2025-03-06 | 24.78 | $24.56 | 41700 |
| 2025-03-05 | 24.95 | $24.99 | 47228 |
| 2025-03-04 | 25.02 | $24.66 | 21519 |
| 2025-03-03 | 25.21 | $25.02 | 495135 |
| 2025-02-28 | 25.34 | $25.43 | 88905 |
| 2025-02-27 | 25.37 | $25.06 | 102700 |
| 2025-02-26 | 25.53 | $25.35 | 9800 |
| 2025-02-25 | 25.64 | $25.28 | 109700 |
| 2025-02-24 | 25.79 | $25.37 | 33612 |
| 2025-02-21 | 25.95 | $25.43 | 62700 |
| 2025-02-20 | 26.12 | $25.91 | 43638 |
| 2025-02-19 | 26.18 | $26.12 | 25636 |
| 2025-02-18 | 26.18 | $26.10 | 15000 |
| 2025-02-14 | 26.19 | $26.15 | 14844 |
| 2025-02-13 | 26.18 | $26.10 | 84420 |
| 2025-02-12 | 26.18 | $25.93 | 21400 |
| 2025-02-11 | 26.24 | $26.02 | 56922 |
| 2025-02-10 | 26.28 | $26.05 | 18312 |
| 2025-02-07 | 26.31 | $25.93 | 3200 |
| 2025-02-06 | 26.38 | $26.24 | 30048 |
| 2025-02-05 | 26.37 | $26.16 | 30500 |
| 2025-02-04 | 26.37 | $26.16 | 150723 |
| 2025-02-03 | 26.37 | $26.16 | 465100 |
| 2025-01-31 | 26.37 | $26.32 | 50500 |
| 2025-01-30 | 26.31 | $26.45 | 51130 |
| 2025-01-29 | 26.18 | $26.22 | 57027 |
| 2025-01-28 | 26.10 | $26.32 | 21800 |
| 2025-01-27 | 25.97 | $26.03 | 49500 |
| 2025-01-24 | 25.90 | $26.15 | 14100 |
| 2025-01-23 | 25.76 | $26.15 | 28132 |
| 2025-01-22 | 25.60 | $25.99 | 17900 |
| 2025-01-21 | 25.45 | $25.94 | 35028 |
| 2025-01-17 | 25.28 | $25.66 | 32900 |
| 2025-01-16 | 25.16 | $25.49 | 129800 |
| 2025-01-15 | 25.07 | $25.48 | 78512 |
| 2025-01-14 | 24.96 | $25.02 | 44107 |
| 2025-01-13 | 24.99 | $24.92 | 78400 |
| 2025-01-10 | 25.05 | $24.92 | 87908 |
| 2025-01-08 | 25.13 | $25.25 | 49900 |
| 2025-01-07 | 25.12 | $25.21 | 52900 |
| 2025-01-06 | 25.12 | $25.39 | 12839 |
| 2025-01-03 | 25.08 | $25.22 | 459440 |
| 2025-01-02 | 25.07 | $24.95 | 302627 |
| 2024-12-31 | 25.16 | $24.95 | 49709 |
| 2024-12-30 | 25.27 | $25.09 | 207700 |
| 2024-12-27 | 25.36 | $25.32 | 83647 |
| 2024-12-26 | 25.39 | $25.59 | 31517 |
| 2024-12-24 | 25.35 | $25.55 | 27301 |
| 2024-12-23 | 25.32 | $25.33 | 34700 |
| 2024-12-20 | 25.35 | $25.16 | 81029 |
| 2024-12-19 | 25.44 | $24.89 | 81800 |
| 2024-12-18 | 25.64 | $24.91 | 80400 |
| 2024-12-17 | 25.87 | $25.64 | 131324 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.85
2026-07-23
Close Price
$28.59
Vol: 9955
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.12
Average
53.13
Maximum
69.60
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 45.85 | $28.59 | 9955 |
| 2026-07-22 | 50.31 | $28.90 | 54317 |
| 2026-07-21 | 52.83 | $29.06 | 2915 |
| 2026-07-20 | 52.69 | $29.05 | 9940 |
| 2026-07-17 | 53.29 | $29.09 | 27096 |
| 2026-07-16 | 59.62 | $29.48 | 66300 |
| 2026-07-15 | 59.50 | $29.47 | 27932 |
| 2026-07-14 | 58.70 | $29.40 | 29210 |
| 2026-07-13 | 58.48 | $29.38 | 41200 |
| 2026-07-10 | 59.24 | $29.43 | 222043 |
| 2026-07-09 | 57.35 | $29.25 | 21126 |
| 2026-07-08 | 54.82 | $29.02 | 43122 |
| 2026-07-07 | 58.71 | $29.29 | 5400 |
| 2026-07-06 | 61.31 | $29.46 | 19200 |
| 2026-07-02 | 59.92 | $29.32 | 17500 |
| 2026-07-01 | 59.63 | $29.29 | 26441 |
| 2026-06-30 | 58.36 | $29.16 | 72400 |
| 2026-06-29 | 55.74 | $28.90 | 100900 |
| 2026-06-26 | 51.97 | $28.56 | 106549 |
| 2026-06-25 | 50.31 | $28.42 | 38012 |
| 2026-06-24 | 51.64 | $28.53 | 100100 |
| 2026-06-23 | 50.63 | $28.44 | 29400 |
| 2026-06-22 | 54.61 | $28.77 | 69500 |
| 2026-06-18 | 58.17 | $29.04 | 29400 |
| 2026-06-17 | 53.48 | $28.60 | 74400 |
| 2026-06-16 | 60.18 | $29.06 | 217100 |
| 2026-06-15 | 61.94 | $29.17 | 114624 |
| 2026-06-12 | 57.05 | $28.72 | 341700 |
| 2026-06-11 | 55.61 | $28.60 | 225531 |
| 2026-06-10 | 52.44 | $28.35 | 56406 |
| 2026-06-09 | 60.47 | $28.84 | 167679 |
| 2026-06-08 | 59.01 | $28.72 | 82704 |
| 2026-06-05 | 58.28 | $28.66 | 17201 |
| 2026-06-04 | 69.49 | $29.23 | 47300 |
| 2026-06-03 | 63.53 | $28.72 | 14800 |
| 2026-06-02 | 65.93 | $28.82 | 40734 |
| 2026-06-01 | 66.65 | $28.85 | 44032 |
| 2026-05-29 | 65.08 | $28.72 | 64606 |
| 2026-05-28 | 65.08 | $28.72 | 81200 |
| 2026-05-27 | 64.15 | $28.64 | 106500 |
| 2026-05-26 | 63.45 | $28.58 | 40015 |
| 2026-05-22 | 61.05 | $28.38 | 199903 |
| 2026-05-21 | 60.19 | $28.31 | 40611 |
| 2026-05-20 | 60.74 | $28.34 | 92700 |
| 2026-05-19 | 57.80 | $28.10 | 91633 |
| 2026-05-18 | 62.22 | $28.34 | 94900 |
| 2026-05-15 | 61.64 | $28.29 | 102500 |
| 2026-05-14 | 65.46 | $28.49 | 42900 |
| 2026-05-13 | 63.30 | $28.29 | 50300 |
| 2026-05-12 | 62.41 | $28.21 | 22600 |
| 2026-05-11 | 61.97 | $28.17 | 25000 |
| 2026-05-08 | 66.20 | $28.40 | 37327 |
| 2026-05-07 | 66.96 | $28.44 | 35834 |
| 2026-05-06 | 69.60 | $28.58 | 28900 |
| 2026-05-05 | 65.85 | $28.17 | 34411 |
| 2026-05-04 | 65.85 | $28.17 | 34511 |
| 2026-05-01 | 68.46 | $28.31 | 32100 |
| 2026-04-30 | 68.37 | $28.30 | 45324 |
| 2026-04-29 | 66.49 | $28.08 | 39940 |
| 2026-04-28 | 65.87 | $28.01 | 56505 |
| 2026-04-27 | 68.43 | $28.16 | 70593 |
| 2026-04-24 | 68.19 | $28.13 | 78222 |
| 2026-04-23 | 65.61 | $27.81 | 40341 |
| 2026-04-22 | 66.25 | $27.85 | 49800 |
| 2026-04-21 | 64.78 | $27.67 | 43900 |
| 2026-04-20 | 65.53 | $27.72 | 26846 |
| 2026-04-17 | 65.97 | $27.75 | 11426 |
| 2026-04-16 | 62.66 | $27.33 | 80900 |
| 2026-04-15 | 63.64 | $27.40 | 16395 |
| 2026-04-14 | 62.44 | $27.25 | 51170 |
| 2026-04-13 | 59.40 | $26.89 | 16911 |
| 2026-04-10 | 55.80 | $26.51 | 33099 |
| 2026-04-09 | 56.55 | $26.57 | 83823 |
| 2026-04-08 | 55.12 | $26.42 | 66280 |
| 2026-04-07 | 46.65 | $25.66 | 158200 |
| 2026-04-06 | 46.39 | $25.64 | 40016 |
| 2026-04-02 | 43.73 | $25.43 | 125682 |
| 2026-04-01 | 43.93 | $25.45 | 31145 |
| 2026-03-31 | 42.07 | $25.30 | 326618 |
| 2026-03-30 | 31.21 | $24.55 | 67509 |
| 2026-03-27 | 31.21 | $24.55 | 242114 |
| 2026-03-26 | 35.09 | $25.04 | 128294 |
| 2026-03-25 | 39.89 | $25.54 | 857500 |
| 2026-03-24 | 38.29 | $25.44 | 93400 |
| 2026-03-23 | 39.28 | $25.54 | 35800 |
| 2026-03-20 | 34.94 | $25.27 | 59949 |
| 2026-03-19 | 37.29 | $25.52 | 108500 |
| 2026-03-18 | 37.48 | $25.54 | 14900 |
| 2026-03-17 | 41.19 | $25.91 | 27700 |
| 2026-03-16 | 37.87 | $25.70 | 51400 |
| 2026-03-13 | 32.72 | $25.40 | 44531 |
| 2026-03-12 | 33.33 | $25.47 | 101936 |
| 2026-03-11 | 38.98 | $26.04 | 27945 |
| 2026-03-10 | 39.77 | $26.11 | 77600 |
| 2026-03-09 | 41.00 | $26.22 | 63800 |
| 2026-03-06 | 38.53 | $26.07 | 143200 |
| 2026-03-05 | 43.75 | $26.52 | 21411 |
| 2026-03-04 | 45.18 | $26.63 | 52219 |
| 2026-03-03 | 40.86 | $26.37 | 168501 |
| 2026-03-02 | 44.58 | $26.66 | 120600 |
| 2026-02-27 | 45.25 | $26.71 | 99048 |
| 2026-02-26 | 46.05 | $26.77 | 79402 |
| 2026-02-25 | 46.43 | $26.80 | 50400 |
| 2026-02-24 | 43.42 | $26.60 | 63400 |
| 2026-02-23 | 40.06 | $26.39 | 54927 |
| 2026-02-20 | 46.72 | $26.92 | 155200 |
| 2026-02-19 | 41.86 | $26.64 | 52300 |
| 2026-02-18 | 43.34 | $26.75 | 60641 |
| 2026-02-17 | 39.67 | $26.55 | 25200 |
| 2026-02-13 | 39.67 | $26.55 | 40717 |
| 2026-02-12 | 40.38 | $26.61 | 54231 |
| 2026-02-11 | 45.09 | $26.98 | 27800 |
| 2026-02-10 | 45.50 | $27.01 | 11700 |
| 2026-02-09 | 46.30 | $27.07 | 46500 |
| 2026-02-06 | 45.54 | $27.02 | 23500 |
| 2026-02-05 | 40.09 | $26.68 | 18100 |
| 2026-02-04 | 43.10 | $26.93 | 53222 |
| 2026-02-03 | 43.23 | $26.94 | 13532 |
| 2026-02-02 | 49.56 | $27.41 | 74826 |
| 2026-01-30 | 45.87 | $27.18 | 155942 |
| 2026-01-29 | 50.95 | $27.51 | 13728 |
| 2026-01-28 | 51.61 | $27.55 | 148224 |
| 2026-01-27 | 51.46 | $27.54 | 31800 |
| 2026-01-26 | 53.98 | $27.70 | 14301 |
| 2026-01-23 | 52.46 | $27.59 | 106400 |
| 2026-01-22 | 52.46 | $27.59 | 245000 |
| 2026-01-21 | 50.16 | $27.42 | 62900 |
| 2026-01-20 | 45.92 | $27.13 | 42400 |
| 2026-01-16 | 54.77 | $27.71 | 157600 |
| 2026-01-15 | 55.29 | $27.74 | 80600 |
| 2026-01-14 | 53.17 | $27.59 | 45700 |
| 2026-01-13 | 57.13 | $27.82 | 76400 |
| 2026-01-12 | 61.88 | $28.07 | 51100 |
| 2026-01-09 | 63.08 | $28.13 | 162117 |
| 2026-01-08 | 61.18 | $27.97 | 24600 |
| 2026-01-07 | 59.31 | $27.82 | 101500 |
| 2026-01-06 | 62.55 | $27.99 | 25700 |
| 2026-01-05 | 59.05 | $27.71 | 57315 |
| 2026-01-02 | 54.26 | $27.38 | 22200 |
| 2025-12-31 | 53.32 | $27.32 | 379300 |
| 2025-12-30 | 56.84 | $27.51 | 138437 |
| 2025-12-29 | 58.59 | $27.60 | 107340 |
| 2025-12-26 | 59.94 | $27.67 | 25600 |
| 2025-12-24 | 59.69 | $27.65 | 81400 |
| 2025-12-23 | 58.70 | $27.57 | 226500 |
| 2025-12-22 | 57.71 | $27.49 | 171747 |
| 2025-12-19 | 55.29 | $27.30 | 121805 |
| 2025-12-18 | 54.10 | $27.21 | 358922 |
| 2025-12-17 | 50.36 | $26.94 | 15800 |
| 2025-12-16 | 54.76 | $27.22 | 35700 |
| 2025-12-15 | 55.75 | $27.28 | 27200 |
| 2025-12-12 | 57.06 | $27.36 | 17614 |
| 2025-12-11 | 60.96 | $27.59 | 8500 |
| 2025-12-10 | 58.37 | $27.37 | 63500 |
| 2025-12-09 | 55.16 | $27.12 | 32408 |
| 2025-12-08 | 54.90 | $27.10 | 48800 |
| 2025-12-05 | 57.14 | $27.24 | 75307 |
| 2025-12-04 | 55.92 | $27.14 | 12614 |
| 2025-12-03 | 56.38 | $27.17 | 80000 |
| 2025-12-02 | 54.12 | $26.98 | 40607 |
| 2025-12-01 | 52.65 | $26.86 | 30734 |
| 2025-11-28 | 55.76 | $27.08 | 94748 |
| 2025-11-26 | 53.38 | $26.88 | 38000 |
| 2025-11-25 | 52.16 | $26.78 | 170400 |
| 2025-11-24 | 47.44 | $26.42 | 67809 |
| 2025-11-21 | 42.34 | $26.08 | 45000 |
| 2025-11-20 | 35.91 | $25.71 | 38000 |
| 2025-11-19 | 39.91 | $26.06 | 23339 |
| 2025-11-18 | 38.42 | $25.98 | 54430 |
| 2025-11-17 | 40.57 | $26.16 | 19847 |
| 2025-11-14 | 44.23 | $26.44 | 41600 |
| 2025-11-13 | 45.48 | $26.53 | 37100 |
| 2025-11-12 | 50.95 | $26.89 | 64900 |
| 2025-11-11 | 50.00 | $26.83 | 13619 |
| 2025-11-10 | 48.25 | $26.72 | 11300 |
| 2025-11-07 | 43.83 | $26.46 | 23238 |
| 2025-11-06 | 42.94 | $26.41 | 75426 |
| 2025-11-05 | 46.13 | $26.64 | 33409 |
| 2025-11-04 | 45.12 | $26.58 | 85244 |
| 2025-11-03 | 47.53 | $26.75 | 52200 |
| 2025-10-31 | 48.39 | $26.81 | 28000 |
| 2025-10-30 | 46.38 | $26.68 | 38200 |
| 2025-10-29 | 50.86 | $26.99 | 54000 |
| 2025-10-28 | 56.74 | $27.34 | 2100 |
| 2025-10-27 | 57.64 | $27.39 | 65917 |
| 2025-10-24 | 53.72 | $27.11 | 21928 |
| 2025-10-23 | 51.27 | $26.95 | 17821 |
| 2025-10-22 | 50.96 | $26.93 | 29147 |
| 2025-10-21 | 54.05 | $27.12 | 43800 |
| 2025-10-20 | 52.32 | $27.00 | 32500 |
| 2025-10-17 | 47.11 | $26.67 | 37230 |
| 2025-10-16 | 43.93 | $26.49 | 41113 |
| 2025-10-15 | 49.76 | $26.86 | 43206 |
| 2025-10-14 | 48.89 | $26.81 | 74000 |
| 2025-10-13 | 46.61 | $26.68 | 32400 |
| 2025-10-10 | 38.81 | $26.29 | 33000 |
| 2025-10-09 | 51.68 | $26.99 | 26466 |
| 2025-10-08 | 57.65 | $27.22 | 46029 |
| 2025-10-07 | 55.97 | $27.14 | 41077 |
| 2025-10-06 | 61.16 | $27.32 | 157957 |
| 2025-10-03 | 58.09 | $27.17 | 38800 |
| 2025-10-02 | 56.10 | $27.08 | 51900 |
| 2025-10-01 | 55.66 | $27.06 | 30025 |
| 2025-09-30 | 55.23 | $27.04 | 289247 |
| 2025-09-29 | 55.03 | $27.03 | 244200 |
| 2025-09-26 | 54.83 | $27.02 | 60100 |
| 2025-09-25 | 53.67 | $26.96 | 103146 |
| 2025-09-24 | 56.91 | $27.10 | 75322 |
| 2025-09-23 | 60.12 | $27.23 | 308429 |
| 2025-09-22 | 62.44 | $27.32 | 128100 |
| 2025-09-19 | 63.21 | $27.35 | 179400 |
| 2025-09-18 | 62.77 | $27.32 | 14100 |
| 2025-09-17 | 60.39 | $27.16 | 27800 |
| 2025-09-16 | 60.39 | $27.16 | 64947 |
| 2025-09-15 | 59.66 | $27.11 | 40143 |
| 2025-09-12 | 57.28 | $26.95 | 73807 |
| 2025-09-11 | 59.80 | $27.07 | 21924 |
| 2025-09-10 | 56.29 | $26.84 | 13100 |
| 2025-09-09 | 59.51 | $26.99 | 41709 |
| 2025-09-08 | 57.83 | $26.88 | 92500 |
| 2025-09-05 | 56.27 | $26.78 | 149814 |
| 2025-09-04 | 58.53 | $26.89 | 62800 |
| 2025-09-03 | 54.75 | $26.65 | 48128 |
| 2025-09-02 | 53.58 | $26.58 | 60800 |
| 2025-08-29 | 56.36 | $26.72 | 14225 |
| 2025-08-28 | 59.71 | $26.88 | 36507 |
| 2025-08-27 | 58.99 | $26.83 | 22500 |
| 2025-08-26 | 57.53 | $26.73 | 140900 |
| 2025-08-25 | 56.96 | $26.69 | 52805 |
| 2025-08-22 | 59.26 | $26.81 | 41500 |
| 2025-08-21 | 52.40 | $26.36 | 119300 |
| 2025-08-20 | 53.54 | $26.42 | 79500 |
| 2025-08-19 | 53.91 | $26.44 | 52143 |
| 2025-08-18 | 57.32 | $26.62 | 176800 |
| 2025-08-15 | 56.89 | $26.59 | 59000 |
| 2025-08-14 | 57.25 | $26.61 | 28200 |
| 2025-08-13 | 56.99 | $26.59 | 26300 |
| 2025-08-12 | 55.83 | $26.50 | 25004 |
| 2025-08-11 | 48.99 | $26.03 | 89500 |
| 2025-08-08 | 51.06 | $26.16 | 23535 |
| 2025-08-07 | 48.17 | $25.98 | 25822 |
| 2025-08-06 | 50.04 | $26.10 | 53217 |
| 2025-08-05 | 48.46 | $26.00 | 253500 |
| 2025-08-04 | 50.76 | $26.15 | 108200 |
| 2025-08-01 | 45.70 | $25.84 | 49700 |
| 2025-07-31 | 55.26 | $26.39 | 26215 |
| 2025-07-30 | 59.11 | $26.57 | 57005 |
| 2025-07-29 | 60.44 | $26.63 | 12500 |
| 2025-07-28 | 64.83 | $26.82 | 26500 |
| 2025-07-25 | 65.55 | $26.85 | 56605 |
| 2025-07-24 | 63.37 | $26.68 | 24319 |
| 2025-07-23 | 62.03 | $26.58 | 29800 |
| 2025-07-22 | 60.53 | $26.47 | 7928 |
| 2025-07-21 | 59.41 | $26.39 | 26700 |
| 2025-07-18 | 59.14 | $26.37 | 28400 |
| 2025-07-17 | 60.50 | $26.44 | 32600 |
| 2025-07-16 | 58.29 | $26.27 | 72700 |
| 2025-07-15 | 57.22 | $26.19 | 14018 |
| 2025-07-14 | 61.53 | $26.42 | 147000 |
| 2025-07-11 | 60.67 | $26.35 | 20800 |
| 2025-07-10 | 63.75 | $26.51 | 12538 |
| 2025-07-09 | 63.94 | $26.52 | 161100 |
| 2025-07-08 | 62.54 | $26.39 | 64900 |
| 2025-07-07 | 63.26 | $26.43 | 40034 |
| 2025-07-03 | 67.29 | $26.65 | 15739 |
| 2025-07-02 | 64.98 | $26.41 | 40500 |
| 2025-07-01 | 65.53 | $26.44 | 596839 |
| 2025-06-30 | 65.06 | $26.39 | 145516 |
| 2025-06-27 | 64.04 | $26.28 | 289000 |
| 2025-06-26 | 62.43 | $26.11 | 431200 |
| 2025-06-25 | 59.37 | $25.81 | 22700 |
| 2025-06-24 | 60.46 | $25.88 | 68213 |
| 2025-06-23 | 55.97 | $25.47 | 98017 |
| 2025-06-20 | 53.39 | $25.26 | 66837 |
| 2025-06-18 | 54.25 | $25.32 | 68311 |
| 2025-06-17 | 56.27 | $25.46 | 57800 |
| 2025-06-16 | 59.57 | $25.68 | 37100 |
| 2025-06-13 | 56.60 | $25.41 | 31200 |
| 2025-06-12 | 63.49 | $25.83 | 278800 |
| 2025-06-11 | 63.19 | $25.80 | 97100 |
| 2025-06-10 | 64.03 | $25.85 | 117400 |
| 2025-06-09 | 62.71 | $25.71 | 22100 |
| 2025-06-06 | 62.42 | $25.68 | 70200 |
| 2025-06-05 | 60.03 | $25.43 | 58227 |
| 2025-06-04 | 59.74 | $25.40 | 72000 |
| 2025-06-03 | 58.78 | $25.30 | 28800 |
| 2025-06-02 | 57.54 | $25.17 | 414300 |
| 2025-05-30 | 57.35 | $25.15 | 45938 |
| 2025-05-29 | 57.17 | $25.13 | 76900 |
| 2025-05-28 | 56.82 | $25.09 | 36500 |
| 2025-05-27 | 57.94 | $25.19 | 157839 |
| 2025-05-23 | 53.04 | $24.63 | 10000 |
| 2025-05-22 | 55.45 | $24.85 | 69700 |
| 2025-05-21 | 55.19 | $24.82 | 17936 |
| 2025-05-20 | 60.89 | $25.32 | 197522 |
| 2025-05-19 | 61.13 | $25.34 | 32814 |
| 2025-05-16 | 60.62 | $25.27 | 69109 |
| 2025-05-15 | 58.68 | $25.01 | 24700 |
| 2025-05-14 | 60.19 | $25.15 | 41421 |
| 2025-05-13 | 60.19 | $25.15 | 65929 |
| 2025-05-12 | 59.99 | $25.12 | 91538 |
| 2025-05-09 | 54.00 | $24.30 | 96937 |
| 2025-05-08 | 54.86 | $24.39 | 146928 |
| 2025-05-07 | 53.29 | $24.19 | 89400 |
| 2025-05-06 | 52.75 | $24.12 | 564400 |
| 2025-05-05 | 54.56 | $24.33 | 336700 |
| 2025-05-02 | 55.51 | $24.44 | 37919 |
| 2025-05-01 | 52.21 | $23.98 | 537600 |
| 2025-04-30 | 50.38 | $23.74 | 508917 |
| 2025-04-29 | 49.62 | $23.64 | 167340 |
| 2025-04-28 | 48.72 | $23.52 | 4107 |
| 2025-04-25 | 48.58 | $23.50 | 88600 |
| 2025-04-24 | 48.44 | $23.48 | 24100 |
| 2025-04-23 | 45.58 | $23.07 | 48327 |
| 2025-04-22 | 42.71 | $22.68 | 201500 |
| 2025-04-21 | 38.19 | $22.11 | 100000 |
| 2025-04-17 | 41.00 | $22.63 | 39000 |
| 2025-04-16 | 42.42 | $22.88 | 215645 |
| 2025-04-15 | 45.16 | $23.34 | 41709 |
| 2025-04-14 | 45.22 | $23.35 | 268313 |
| 2025-04-11 | 44.16 | $23.20 | 44100 |
| 2025-04-10 | 41.80 | $22.87 | 201000 |
| 2025-04-09 | 46.06 | $23.63 | 93500 |
| 2025-04-08 | 27.12 | $21.59 | 156505 |
| 2025-04-07 | 28.62 | $21.91 | 430400 |
| 2025-04-04 | 28.76 | $21.94 | 84309 |
| 2025-04-03 | 35.96 | $23.22 | 142235 |
| 2025-04-02 | 46.28 | $24.42 | 78004 |
| 2025-04-01 | 43.72 | $24.22 | 483633 |
| 2025-03-31 | 42.02 | $24.09 | 168746 |
| 2025-03-28 | 39.75 | $23.92 | 112338 |
| 2025-03-27 | 45.98 | $24.54 | 84807 |
| 2025-03-26 | 46.20 | $24.56 | 83600 |
| 2025-03-25 | 49.13 | $24.82 | 88900 |
| 2025-03-24 | 48.17 | $24.74 | 38643 |
| 2025-03-21 | 42.21 | $24.28 | 56911 |
| 2025-03-20 | 42.21 | $24.28 | 51001 |
| 2025-03-19 | 42.08 | $24.27 | 64100 |
| 2025-03-18 | 38.94 | $24.03 | 74847 |
| 2025-03-17 | 41.24 | $24.29 | 55321 |
| 2025-03-14 | 38.02 | $24.05 | 59309 |
| 2025-03-13 | 29.29 | $23.48 | 46128 |
| 2025-03-12 | 32.58 | $23.91 | 8430 |
| 2025-03-11 | 30.68 | $23.80 | 60900 |
| 2025-03-10 | 31.37 | $23.89 | 57505 |
| 2025-03-07 | 37.46 | $24.58 | 81400 |
| 2025-03-06 | 37.12 | $24.56 | 41700 |
| 2025-03-05 | 41.69 | $24.99 | 47228 |
| 2025-03-04 | 35.94 | $24.66 | 21519 |
| 2025-03-03 | 40.03 | $25.02 | 495135 |
| 2025-02-28 | 45.66 | $25.43 | 88905 |
| 2025-02-27 | 38.21 | $25.06 | 102700 |
| 2025-02-26 | 42.56 | $25.35 | 9800 |
| 2025-02-25 | 41.02 | $25.28 | 109700 |
| 2025-02-24 | 42.41 | $25.37 | 33612 |
| 2025-02-21 | 43.34 | $25.43 | 62700 |
| 2025-02-20 | 51.98 | $25.91 | 43638 |
| 2025-02-19 | 56.67 | $26.12 | 25636 |
| 2025-02-18 | 56.32 | $26.10 | 15000 |
| 2025-02-14 | 57.44 | $26.15 | 14844 |
| 2025-02-13 | 56.62 | $26.10 | 84420 |
| 2025-02-12 | 53.73 | $25.93 | 21400 |
| 2025-02-11 | 55.59 | $26.02 | 56922 |
| 2025-02-10 | 56.21 | $26.05 | 18312 |
| 2025-02-07 | 54.28 | $25.93 | 3200 |
| 2025-02-06 | 60.86 | $26.24 | 30048 |
| 2025-02-05 | 59.66 | $26.16 | 30500 |
| 2025-02-04 | 59.66 | $26.16 | 150723 |
| 2025-02-03 | 59.66 | $26.16 | 465100 |
| 2025-01-31 | 62.96 | $26.32 | 50500 |
| 2025-01-30 | 65.78 | $26.45 | 51130 |
| 2025-01-29 | 63.00 | $26.22 | 57027 |
| 2025-01-28 | 65.18 | $26.32 | 21800 |
| 2025-01-27 | 61.50 | $26.03 | 49500 |
| 2025-01-24 | 64.17 | $26.15 | 14100 |
| 2025-01-23 | 64.17 | $26.15 | 28132 |
| 2025-01-22 | 62.20 | $25.99 | 17900 |
| 2025-01-21 | 61.57 | $25.94 | 35028 |
| 2025-01-17 | 57.85 | $25.66 | 32900 |
| 2025-01-16 | 55.35 | $25.49 | 129800 |
| 2025-01-15 | 55.20 | $25.48 | 78512 |
| 2025-01-14 | 47.59 | $25.02 | 44107 |
| 2025-01-13 | 45.69 | $24.92 | 78400 |
| 2025-01-10 | 45.69 | $24.92 | 87908 |
| 2025-01-08 | 51.23 | $25.25 | 49900 |
| 2025-01-07 | 50.54 | $25.21 | 52900 |
| 2025-01-06 | 53.80 | $25.39 | 12839 |
| 2025-01-03 | 50.97 | $25.22 | 459440 |
| 2025-01-02 | 45.96 | $24.95 | 302627 |
| 2024-12-31 | 45.96 | $24.95 | 49709 |
| 2024-12-30 | 48.27 | $25.09 | 207700 |
| 2024-12-27 | 52.37 | $25.32 | 83647 |
| 2024-12-26 | 57.85 | $25.59 | 31517 |
| 2024-12-24 | 57.22 | $25.55 | 27301 |
| 2024-12-23 | 53.59 | $25.33 | 34700 |
| 2024-12-20 | 50.51 | $25.16 | 81029 |
| 2024-12-19 | 45.01 | $24.89 | 81800 |
| 2024-12-18 | 45.36 | $24.91 | 80400 |
| 2024-12-17 | 62.45 | $25.64 | 131324 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-78.46
2026-07-23
Close Price
$28.59
Vol: 9955
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-41.32
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -78.46 | $28.59 | 9955 |
| 2026-07-22 | -54.62 | $28.90 | 54317 |
| 2026-07-21 | -42.31 | $29.06 | 2915 |
| 2026-07-20 | -43.08 | $29.05 | 9940 |
| 2026-07-17 | -40.00 | $29.09 | 27096 |
| 2026-07-16 | -10.00 | $29.48 | 66300 |
| 2026-07-15 | -4.92 | $29.47 | 27932 |
| 2026-07-14 | -9.92 | $29.40 | 29210 |
| 2026-07-13 | -11.57 | $29.38 | 41200 |
| 2026-07-10 | -4.44 | $29.43 | 222043 |
| 2026-07-09 | -17.78 | $29.25 | 21126 |
| 2026-07-08 | -34.81 | $29.02 | 43122 |
| 2026-07-07 | -14.81 | $29.29 | 5400 |
| 2026-07-06 | -2.22 | $29.46 | 19200 |
| 2026-07-02 | -11.94 | $29.32 | 17500 |
| 2026-07-01 | -10.16 | $29.29 | 26441 |
| 2026-06-30 | -11.30 | $29.16 | 72400 |
| 2026-06-29 | -33.91 | $28.90 | 100900 |
| 2026-06-26 | -63.48 | $28.56 | 106549 |
| 2026-06-25 | -75.65 | $28.42 | 38012 |
| 2026-06-24 | -66.09 | $28.53 | 100100 |
| 2026-06-23 | -73.91 | $28.44 | 29400 |
| 2026-06-22 | -45.22 | $28.77 | 69500 |
| 2026-06-18 | -21.74 | $29.04 | 29400 |
| 2026-06-17 | -55.20 | $28.60 | 74400 |
| 2026-06-16 | -18.40 | $29.06 | 217100 |
| 2026-06-15 | -9.60 | $29.17 | 114624 |
| 2026-06-12 | -45.16 | $28.72 | 341700 |
| 2026-06-11 | -54.84 | $28.60 | 225531 |
| 2026-06-10 | -75.00 | $28.35 | 56406 |
| 2026-06-09 | -34.65 | $28.84 | 167679 |
| 2026-06-08 | -44.09 | $28.72 | 82704 |
| 2026-06-05 | -48.82 | $28.66 | 17201 |
| 2026-06-04 | -3.94 | $29.23 | 47300 |
| 2026-06-03 | -24.47 | $28.72 | 14800 |
| 2026-06-02 | -13.83 | $28.82 | 40734 |
| 2026-06-01 | -10.64 | $28.85 | 44032 |
| 2026-05-29 | -8.97 | $28.72 | 64606 |
| 2026-05-28 | -3.53 | $28.72 | 81200 |
| 2026-05-27 | -12.94 | $28.64 | 106500 |
| 2026-05-26 | -5.56 | $28.58 | 40015 |
| 2026-05-22 | -33.33 | $28.38 | 199903 |
| 2026-05-21 | -43.06 | $28.31 | 40611 |
| 2026-05-20 | -26.92 | $28.34 | 92700 |
| 2026-05-19 | -50.00 | $28.10 | 91633 |
| 2026-05-18 | -26.92 | $28.34 | 94900 |
| 2026-05-15 | -31.73 | $28.29 | 102500 |
| 2026-05-14 | -12.50 | $28.49 | 42900 |
| 2026-05-13 | -24.44 | $28.29 | 50300 |
| 2026-05-12 | -30.15 | $28.21 | 22600 |
| 2026-05-11 | -29.80 | $28.17 | 25000 |
| 2026-05-08 | -10.43 | $28.40 | 37327 |
| 2026-05-07 | -8.49 | $28.44 | 35834 |
| 2026-05-06 | -0.44 | $28.58 | 28900 |
| 2026-05-05 | -12.32 | $28.17 | 34411 |
| 2026-05-04 | -8.64 | $28.17 | 34511 |
| 2026-05-01 | -3.99 | $28.31 | 32100 |
| 2026-04-30 | -0.30 | $28.30 | 45324 |
| 2026-04-29 | -3.48 | $28.08 | 39940 |
| 2026-04-28 | -5.28 | $28.01 | 56505 |
| 2026-04-27 | -0.81 | $28.16 | 70593 |
| 2026-04-24 | 0.00 | $28.13 | 78222 |
| 2026-04-23 | -5.92 | $27.81 | 40341 |
| 2026-04-22 | -4.79 | $27.85 | 49800 |
| 2026-04-21 | -9.86 | $27.67 | 43900 |
| 2026-04-20 | -3.85 | $27.72 | 26846 |
| 2026-04-17 | -2.96 | $27.75 | 11426 |
| 2026-04-16 | -3.38 | $27.33 | 80900 |
| 2026-04-15 | -1.01 | $27.40 | 16395 |
| 2026-04-14 | -1.77 | $27.25 | 51170 |
| 2026-04-13 | 0.00 | $26.89 | 16911 |
| 2026-04-10 | -7.27 | $26.51 | 33099 |
| 2026-04-09 | -1.41 | $26.57 | 83823 |
| 2026-04-08 | -7.14 | $26.42 | 66280 |
| 2026-04-07 | -36.70 | $25.66 | 158200 |
| 2026-04-06 | -37.77 | $25.64 | 40016 |
| 2026-04-02 | -48.94 | $25.43 | 125682 |
| 2026-04-01 | -55.66 | $25.45 | 31145 |
| 2026-03-31 | -62.44 | $25.30 | 326618 |
| 2026-03-30 | -96.38 | $24.55 | 67509 |
| 2026-03-27 | -97.35 | $24.55 | 242114 |
| 2026-03-26 | -100.00 | $25.04 | 128294 |
| 2026-03-25 | -80.25 | $25.54 | 857500 |
| 2026-03-24 | -86.42 | $25.44 | 93400 |
| 2026-03-23 | -80.25 | $25.54 | 35800 |
| 2026-03-20 | -96.95 | $25.27 | 59949 |
| 2026-03-19 | -87.73 | $25.52 | 108500 |
| 2026-03-18 | -88.68 | $25.54 | 14900 |
| 2026-03-17 | -65.41 | $25.91 | 27700 |
| 2026-03-16 | -78.62 | $25.70 | 51400 |
| 2026-03-13 | -97.48 | $25.40 | 44531 |
| 2026-03-12 | -100.00 | $25.47 | 101936 |
| 2026-03-11 | -69.94 | $26.04 | 27945 |
| 2026-03-10 | -65.64 | $26.11 | 77600 |
| 2026-03-09 | -58.90 | $26.22 | 63800 |
| 2026-03-06 | -93.28 | $26.07 | 143200 |
| 2026-03-05 | -55.93 | $26.52 | 21411 |
| 2026-03-04 | -46.61 | $26.63 | 52219 |
| 2026-03-03 | -68.64 | $26.37 | 168501 |
| 2026-03-02 | -69.91 | $26.66 | 120600 |
| 2026-02-27 | -65.49 | $26.71 | 99048 |
| 2026-02-26 | -64.57 | $26.77 | 79402 |
| 2026-02-25 | -64.96 | $26.80 | 50400 |
| 2026-02-24 | -79.56 | $26.60 | 63400 |
| 2026-02-23 | -95.07 | $26.39 | 54927 |
| 2026-02-20 | -57.75 | $26.92 | 155200 |
| 2026-02-19 | -77.46 | $26.64 | 52300 |
| 2026-02-18 | -69.72 | $26.75 | 60641 |
| 2026-02-17 | -83.80 | $26.55 | 25200 |
| 2026-02-13 | -98.44 | $26.55 | 40717 |
| 2026-02-12 | -98.45 | $26.61 | 54231 |
| 2026-02-11 | -69.77 | $26.98 | 27800 |
| 2026-02-10 | -71.81 | $27.01 | 11700 |
| 2026-02-09 | -68.21 | $27.07 | 46500 |
| 2026-02-06 | -72.44 | $27.02 | 23500 |
| 2026-02-05 | -94.23 | $26.68 | 18100 |
| 2026-02-04 | -90.37 | $26.93 | 53222 |
| 2026-02-03 | -91.67 | $26.94 | 13532 |
| 2026-02-02 | -71.15 | $27.41 | 74826 |
| 2026-01-30 | -93.27 | $27.18 | 155942 |
| 2026-01-29 | -61.54 | $27.51 | 13728 |
| 2026-01-28 | -58.25 | $27.55 | 148224 |
| 2026-01-27 | -59.22 | $27.54 | 31800 |
| 2026-01-26 | -43.69 | $27.70 | 14301 |
| 2026-01-23 | -54.37 | $27.59 | 106400 |
| 2026-01-22 | -54.37 | $27.59 | 245000 |
| 2026-01-21 | -70.87 | $27.42 | 62900 |
| 2026-01-20 | -99.03 | $27.13 | 42400 |
| 2026-01-16 | -44.44 | $27.71 | 157600 |
| 2026-01-15 | -33.88 | $27.74 | 80600 |
| 2026-01-14 | -46.28 | $27.59 | 45700 |
| 2026-01-13 | -27.27 | $27.82 | 76400 |
| 2026-01-12 | -6.61 | $28.07 | 51100 |
| 2026-01-09 | -1.65 | $28.13 | 162117 |
| 2026-01-08 | -4.63 | $27.97 | 24600 |
| 2026-01-07 | -18.52 | $27.82 | 101500 |
| 2026-01-06 | -0.94 | $27.99 | 25700 |
| 2026-01-05 | -15.38 | $27.71 | 57315 |
| 2026-01-02 | -40.54 | $27.38 | 22200 |
| 2025-12-31 | -46.15 | $27.32 | 379300 |
| 2025-12-30 | -20.99 | $27.51 | 138437 |
| 2025-12-29 | -9.52 | $27.60 | 107340 |
| 2025-12-26 | -1.19 | $27.67 | 25600 |
| 2025-12-24 | -2.38 | $27.65 | 81400 |
| 2025-12-23 | -6.90 | $27.57 | 226500 |
| 2025-12-22 | -11.19 | $27.49 | 171747 |
| 2025-12-19 | -18.82 | $27.30 | 121805 |
| 2025-12-18 | -22.68 | $27.21 | 358922 |
| 2025-12-17 | -36.60 | $26.94 | 15800 |
| 2025-12-16 | -22.16 | $27.22 | 35700 |
| 2025-12-15 | -19.07 | $27.28 | 27200 |
| 2025-12-12 | -14.95 | $27.36 | 17614 |
| 2025-12-11 | -0.53 | $27.59 | 8500 |
| 2025-12-10 | -1.19 | $27.37 | 63500 |
| 2025-12-09 | -14.55 | $27.12 | 32408 |
| 2025-12-08 | -15.76 | $27.10 | 48800 |
| 2025-12-05 | -7.27 | $27.24 | 75307 |
| 2025-12-04 | -5.92 | $27.14 | 12614 |
| 2025-12-03 | -3.95 | $27.17 | 80000 |
| 2025-12-02 | -7.30 | $26.98 | 40607 |
| 2025-12-01 | -16.06 | $26.86 | 30734 |
| 2025-11-28 | 0.00 | $27.08 | 94748 |
| 2025-11-26 | -7.14 | $26.88 | 38000 |
| 2025-11-25 | -27.21 | $26.78 | 170400 |
| 2025-11-24 | -60.56 | $26.42 | 67809 |
| 2025-11-21 | -79.44 | $26.08 | 45000 |
| 2025-11-20 | -100.00 | $25.71 | 38000 |
| 2025-11-19 | -84.30 | $26.06 | 23339 |
| 2025-11-18 | -88.95 | $25.98 | 54430 |
| 2025-11-17 | -97.12 | $26.16 | 19847 |
| 2025-11-14 | -78.68 | $26.44 | 41600 |
| 2025-11-13 | -72.06 | $26.53 | 37100 |
| 2025-11-12 | -45.59 | $26.89 | 64900 |
| 2025-11-11 | -50.00 | $26.83 | 13619 |
| 2025-11-10 | -58.09 | $26.72 | 11300 |
| 2025-11-07 | -77.21 | $26.46 | 23238 |
| 2025-11-06 | -88.71 | $26.41 | 75426 |
| 2025-11-05 | -70.16 | $26.64 | 33409 |
| 2025-11-04 | -75.00 | $26.58 | 85244 |
| 2025-11-03 | -61.29 | $26.75 | 52200 |
| 2025-10-31 | -56.45 | $26.81 | 28000 |
| 2025-10-30 | -66.94 | $26.68 | 38200 |
| 2025-10-29 | -41.94 | $26.99 | 54000 |
| 2025-10-28 | -13.71 | $27.34 | 2100 |
| 2025-10-27 | -2.61 | $27.39 | 65917 |
| 2025-10-24 | -24.32 | $27.11 | 21928 |
| 2025-10-23 | -38.74 | $26.95 | 17821 |
| 2025-10-22 | -40.54 | $26.93 | 29147 |
| 2025-10-21 | -23.42 | $27.12 | 43800 |
| 2025-10-20 | -38.66 | $27.00 | 32500 |
| 2025-10-17 | -66.39 | $26.67 | 37230 |
| 2025-10-16 | -81.51 | $26.49 | 41113 |
| 2025-10-15 | -50.83 | $26.86 | 43206 |
| 2025-10-14 | -55.00 | $26.81 | 74000 |
| 2025-10-13 | -65.83 | $26.68 | 32400 |
| 2025-10-10 | -98.33 | $26.29 | 33000 |
| 2025-10-09 | -73.85 | $26.99 | 26466 |
| 2025-10-08 | -38.46 | $27.22 | 46029 |
| 2025-10-07 | -50.77 | $27.14 | 41077 |
| 2025-10-06 | -23.08 | $27.32 | 157957 |
| 2025-10-03 | -45.45 | $27.17 | 38800 |
| 2025-10-02 | -48.75 | $27.08 | 51900 |
| 2025-10-01 | -48.81 | $27.06 | 30025 |
| 2025-09-30 | -46.24 | $27.04 | 289247 |
| 2025-09-29 | -39.29 | $27.03 | 244200 |
| 2025-09-26 | -40.18 | $27.02 | 60100 |
| 2025-09-25 | -45.54 | $26.96 | 103146 |
| 2025-09-24 | -33.04 | $27.10 | 75322 |
| 2025-09-23 | -21.43 | $27.23 | 308429 |
| 2025-09-22 | -13.39 | $27.32 | 128100 |
| 2025-09-19 | -10.71 | $27.35 | 179400 |
| 2025-09-18 | -12.93 | $27.32 | 14100 |
| 2025-09-17 | -13.21 | $27.16 | 27800 |
| 2025-09-16 | -5.15 | $27.16 | 64947 |
| 2025-09-15 | -7.45 | $27.11 | 40143 |
| 2025-09-12 | -17.44 | $26.95 | 73807 |
| 2025-09-11 | -3.49 | $27.07 | 21924 |
| 2025-09-10 | -25.93 | $26.84 | 13100 |
| 2025-09-09 | -7.14 | $26.99 | 41709 |
| 2025-09-08 | -16.67 | $26.88 | 92500 |
| 2025-09-05 | -26.47 | $26.78 | 149814 |
| 2025-09-04 | -0.99 | $26.89 | 62800 |
| 2025-09-03 | -24.00 | $26.65 | 48128 |
| 2025-09-02 | -31.00 | $26.58 | 60800 |
| 2025-08-29 | -17.00 | $26.72 | 14225 |
| 2025-08-28 | -0.86 | $26.88 | 36507 |
| 2025-08-27 | -1.79 | $26.83 | 22500 |
| 2025-08-26 | -18.70 | $26.73 | 140900 |
| 2025-08-25 | -21.95 | $26.69 | 52805 |
| 2025-08-22 | -16.28 | $26.81 | 41500 |
| 2025-08-21 | -51.16 | $26.36 | 119300 |
| 2025-08-20 | -46.51 | $26.42 | 79500 |
| 2025-08-19 | -44.96 | $26.44 | 52143 |
| 2025-08-18 | -31.01 | $26.62 | 176800 |
| 2025-08-15 | -33.33 | $26.59 | 59000 |
| 2025-08-14 | -31.78 | $26.61 | 28200 |
| 2025-08-13 | -33.33 | $26.59 | 26300 |
| 2025-08-12 | -40.31 | $26.50 | 25004 |
| 2025-08-11 | -76.74 | $26.03 | 89500 |
| 2025-08-08 | -66.67 | $26.16 | 23535 |
| 2025-08-07 | -80.62 | $25.98 | 25822 |
| 2025-08-06 | -71.32 | $26.10 | 53217 |
| 2025-08-05 | -79.07 | $26.00 | 253500 |
| 2025-08-04 | -71.03 | $26.15 | 108200 |
| 2025-08-01 | -92.41 | $25.84 | 49700 |
| 2025-07-31 | -72.48 | $26.39 | 26215 |
| 2025-07-30 | -55.96 | $26.57 | 57005 |
| 2025-07-29 | -50.46 | $26.63 | 12500 |
| 2025-07-28 | -33.03 | $26.82 | 26500 |
| 2025-07-25 | -30.28 | $26.85 | 56605 |
| 2025-07-24 | -40.00 | $26.68 | 24319 |
| 2025-07-23 | -43.48 | $26.58 | 29800 |
| 2025-07-22 | -45.22 | $26.47 | 7928 |
| 2025-07-21 | -39.50 | $26.39 | 26700 |
| 2025-07-18 | -40.50 | $26.37 | 28400 |
| 2025-07-17 | -37.00 | $26.44 | 32600 |
| 2025-07-16 | -45.50 | $26.27 | 72700 |
| 2025-07-15 | -49.50 | $26.19 | 14018 |
| 2025-07-14 | -38.00 | $26.42 | 147000 |
| 2025-07-11 | -41.50 | $26.35 | 20800 |
| 2025-07-10 | -33.50 | $26.51 | 12538 |
| 2025-07-09 | -33.00 | $26.52 | 161100 |
| 2025-07-08 | -39.50 | $26.39 | 64900 |
| 2025-07-07 | -17.22 | $26.43 | 40034 |
| 2025-07-03 | -2.65 | $26.65 | 15739 |
| 2025-07-02 | -16.89 | $26.41 | 40500 |
| 2025-07-01 | -3.79 | $26.44 | 596839 |
| 2025-06-30 | -3.42 | $26.39 | 145516 |
| 2025-06-27 | -10.39 | $26.28 | 289000 |
| 2025-06-26 | -6.92 | $26.11 | 431200 |
| 2025-06-25 | -18.02 | $25.81 | 22700 |
| 2025-06-24 | -11.71 | $25.88 | 68213 |
| 2025-06-23 | -36.69 | $25.47 | 98017 |
| 2025-06-20 | -51.80 | $25.26 | 66837 |
| 2025-06-18 | -47.48 | $25.32 | 68311 |
| 2025-06-17 | -37.41 | $25.46 | 57800 |
| 2025-06-16 | -21.58 | $25.68 | 37100 |
| 2025-06-13 | -41.01 | $25.41 | 31200 |
| 2025-06-12 | -10.79 | $25.83 | 278800 |
| 2025-06-11 | -12.95 | $25.80 | 97100 |
| 2025-06-10 | -7.35 | $25.85 | 117400 |
| 2025-06-09 | -17.65 | $25.71 | 22100 |
| 2025-06-06 | -4.70 | $25.68 | 70200 |
| 2025-06-05 | -11.28 | $25.43 | 58227 |
| 2025-06-04 | -10.39 | $25.40 | 72000 |
| 2025-06-03 | -16.88 | $25.30 | 28800 |
| 2025-06-02 | -25.32 | $25.17 | 414300 |
| 2025-05-30 | -26.62 | $25.15 | 45938 |
| 2025-05-29 | -26.54 | $25.13 | 76900 |
| 2025-05-28 | -19.67 | $25.09 | 36500 |
| 2025-05-27 | -15.48 | $25.19 | 157839 |
| 2025-05-23 | -38.91 | $24.63 | 10000 |
| 2025-05-22 | -29.71 | $24.85 | 69700 |
| 2025-05-21 | -28.91 | $24.82 | 17936 |
| 2025-05-20 | -9.34 | $25.32 | 197522 |
| 2025-05-19 | -1.29 | $25.34 | 32814 |
| 2025-05-16 | -1.18 | $25.27 | 69109 |
| 2025-05-15 | -8.88 | $25.01 | 24700 |
| 2025-05-14 | -4.73 | $25.15 | 41421 |
| 2025-05-13 | -4.17 | $25.15 | 65929 |
| 2025-05-12 | 0.00 | $25.12 | 91538 |
| 2025-05-09 | -17.13 | $24.30 | 96937 |
| 2025-05-08 | -10.22 | $24.39 | 146928 |
| 2025-05-07 | -10.89 | $24.19 | 89400 |
| 2025-05-06 | -12.70 | $24.12 | 564400 |
| 2025-05-05 | -5.56 | $24.33 | 336700 |
| 2025-05-02 | -2.05 | $24.44 | 37919 |
| 2025-05-01 | -7.10 | $23.98 | 537600 |
| 2025-04-30 | -22.58 | $23.74 | 508917 |
| 2025-04-29 | -25.51 | $23.64 | 167340 |
| 2025-04-28 | -29.03 | $23.52 | 4107 |
| 2025-04-25 | -29.62 | $23.50 | 88600 |
| 2025-04-24 | -33.15 | $23.48 | 24100 |
| 2025-04-23 | -47.61 | $23.07 | 48327 |
| 2025-04-22 | -58.42 | $22.68 | 201500 |
| 2025-04-21 | -73.42 | $22.11 | 100000 |
| 2025-04-17 | -59.74 | $22.63 | 39000 |
| 2025-04-16 | -53.16 | $22.88 | 215645 |
| 2025-04-15 | -41.05 | $23.34 | 41709 |
| 2025-04-14 | -40.79 | $23.35 | 268313 |
| 2025-04-11 | -44.74 | $23.20 | 44100 |
| 2025-04-10 | -53.42 | $22.87 | 201000 |
| 2025-04-09 | -33.42 | $23.63 | 93500 |
| 2025-04-08 | -87.11 | $21.59 | 156505 |
| 2025-04-07 | -78.68 | $21.91 | 430400 |
| 2025-04-04 | -99.66 | $21.94 | 84309 |
| 2025-04-03 | -100.00 | $23.22 | 142235 |
| 2025-04-02 | -33.57 | $24.42 | 78004 |
| 2025-04-01 | -51.92 | $24.22 | 483633 |
| 2025-03-31 | -60.26 | $24.09 | 168746 |
| 2025-03-28 | -77.94 | $23.92 | 112338 |
| 2025-03-27 | -47.55 | $24.54 | 84807 |
| 2025-03-26 | -47.09 | $24.56 | 83600 |
| 2025-03-25 | -35.71 | $24.82 | 88900 |
| 2025-03-24 | -39.52 | $24.74 | 38643 |
| 2025-03-21 | -61.43 | $24.28 | 56911 |
| 2025-03-20 | -65.53 | $24.28 | 51001 |
| 2025-03-19 | -69.70 | $24.27 | 64100 |
| 2025-03-18 | -78.87 | $24.03 | 74847 |
| 2025-03-17 | -70.18 | $24.29 | 55321 |
| 2025-03-14 | -78.91 | $24.05 | 59309 |
| 2025-03-13 | -99.64 | $23.48 | 46128 |
| 2025-03-12 | -87.50 | $23.91 | 8430 |
| 2025-03-11 | -91.67 | $23.80 | 60900 |
| 2025-03-10 | -94.72 | $23.89 | 57505 |
| 2025-03-07 | -80.09 | $24.58 | 81400 |
| 2025-03-06 | -93.55 | $24.56 | 41700 |
| 2025-03-05 | -70.43 | $24.99 | 47228 |
| 2025-03-04 | -88.17 | $24.66 | 21519 |
| 2025-03-03 | -94.81 | $25.02 | 495135 |
| 2025-02-28 | -72.29 | $25.43 | 88905 |
| 2025-02-27 | -97.52 | $25.06 | 102700 |
| 2025-02-26 | -80.00 | $25.35 | 9800 |
| 2025-02-25 | -84.38 | $25.28 | 109700 |
| 2025-02-24 | -94.74 | $25.37 | 33612 |
| 2025-02-21 | -100.00 | $25.43 | 62700 |
| 2025-02-20 | -86.75 | $25.91 | 43638 |
| 2025-02-19 | -61.45 | $26.12 | 25636 |
| 2025-02-18 | -63.86 | $26.10 | 15000 |
| 2025-02-14 | -48.98 | $26.15 | 14844 |
| 2025-02-13 | -46.49 | $26.10 | 84420 |
| 2025-02-12 | -57.38 | $25.93 | 21400 |
| 2025-02-11 | -35.06 | $26.02 | 56922 |
| 2025-02-10 | -30.69 | $26.05 | 18312 |
| 2025-02-07 | -37.04 | $25.93 | 3200 |
| 2025-02-06 | -20.63 | $26.24 | 30048 |
| 2025-02-05 | -24.87 | $26.16 | 30500 |
| 2025-02-04 | -24.87 | $26.16 | 150723 |
| 2025-02-03 | -24.87 | $26.16 | 465100 |
| 2025-01-31 | -16.40 | $26.32 | 50500 |
| 2025-01-30 | -3.93 | $26.45 | 51130 |
| 2025-01-29 | -6.92 | $26.22 | 57027 |
| 2025-01-28 | -0.63 | $26.32 | 21800 |
| 2025-01-27 | -12.24 | $26.03 | 49500 |
| 2025-01-24 | -4.08 | $26.15 | 14100 |
| 2025-01-23 | 0.00 | $26.15 | 28132 |
| 2025-01-22 | -6.72 | $25.99 | 17900 |
| 2025-01-21 | -0.83 | $25.94 | 35028 |
| 2025-01-17 | -8.91 | $25.66 | 32900 |
| 2025-01-16 | -25.74 | $25.49 | 129800 |
| 2025-01-15 | -32.73 | $25.48 | 78512 |
| 2025-01-14 | -74.77 | $25.02 | 44107 |
| 2025-01-13 | -83.93 | $24.92 | 78400 |
| 2025-01-10 | -91.45 | $24.92 | 87908 |
| 2025-01-08 | -63.25 | $25.25 | 49900 |
| 2025-01-07 | -66.67 | $25.21 | 52900 |
| 2025-01-06 | -51.28 | $25.39 | 12839 |
| 2025-01-03 | -66.39 | $25.22 | 459440 |
| 2025-01-02 | -89.26 | $24.95 | 302627 |
| 2024-12-31 | -89.26 | $24.95 | 49709 |
| 2024-12-30 | -77.69 | $25.09 | 207700 |
| 2024-12-27 | -58.68 | $25.32 | 83647 |
| 2024-12-26 | -36.36 | $25.59 | 31517 |
| 2024-12-24 | -39.67 | $25.55 | 27301 |
| 2024-12-23 | -57.85 | $25.33 | 34700 |
| 2024-12-20 | -71.90 | $25.16 | 81029 |
| 2024-12-19 | -100.00 | $24.89 | 81800 |
| 2024-12-18 | -99.12 | $24.91 | 80400 |
| 2024-12-17 | -35.14 | $25.64 | 131324 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.04
2026-07-23
Close Price
$28.59
Vol: 9955Average Directional Index - Detailed Analysis
Minimum
4.91
Average
22.93
Maximum
61.69
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 10.04 | $28.59 | 9955 |
| 2026-07-22 | 9.61 | $28.90 | 54317 |
| 2026-07-21 | 9.81 | $29.06 | 2915 |
| 2026-07-20 | 10.19 | $29.05 | 9940 |
| 2026-07-17 | 10.71 | $29.09 | 27096 |
| 2026-07-16 | 11.24 | $29.48 | 66300 |
| 2026-07-15 | 11.28 | $29.47 | 27932 |
| 2026-07-14 | 11.46 | $29.40 | 29210 |
| 2026-07-13 | 11.72 | $29.38 | 41200 |
| 2026-07-10 | 11.94 | $29.43 | 222043 |
| 2026-07-09 | 12.30 | $29.25 | 21126 |
| 2026-07-08 | 12.93 | $29.02 | 43122 |
| 2026-07-07 | 13.40 | $29.29 | 5400 |
| 2026-07-06 | 13.69 | $29.46 | 19200 |
| 2026-07-02 | 13.97 | $29.32 | 17500 |
| 2026-07-01 | 14.27 | $29.29 | 26441 |
| 2026-06-30 | 14.36 | $29.16 | 72400 |
| 2026-06-29 | 14.81 | $28.90 | 100900 |
| 2026-06-26 | 15.54 | $28.56 | 106549 |
| 2026-06-25 | 15.82 | $28.42 | 38012 |
| 2026-06-24 | 16.26 | $28.53 | 100100 |
| 2026-06-23 | 16.87 | $28.44 | 29400 |
| 2026-06-22 | 17.23 | $28.77 | 69500 |
| 2026-06-18 | 18.11 | $29.04 | 29400 |
| 2026-06-17 | 18.87 | $28.60 | 74400 |
| 2026-06-16 | 19.67 | $29.06 | 217100 |
| 2026-06-15 | 19.68 | $29.17 | 114624 |
| 2026-06-12 | 19.56 | $28.72 | 341700 |
| 2026-06-11 | 20.15 | $28.60 | 225531 |
| 2026-06-10 | 20.99 | $28.35 | 56406 |
| 2026-06-09 | 21.53 | $28.84 | 167679 |
| 2026-06-08 | 22.03 | $28.72 | 82704 |
| 2026-06-05 | 21.79 | $28.66 | 17201 |
| 2026-06-04 | 21.54 | $29.23 | 47300 |
| 2026-06-03 | 20.91 | $28.72 | 14800 |
| 2026-06-02 | 20.89 | $28.82 | 40734 |
| 2026-06-01 | 20.71 | $28.85 | 44032 |
| 2026-05-29 | 20.52 | $28.72 | 64606 |
| 2026-05-28 | 20.55 | $28.72 | 81200 |
| 2026-05-27 | 20.68 | $28.64 | 106500 |
| 2026-05-26 | 20.56 | $28.58 | 40015 |
| 2026-05-22 | 20.66 | $28.38 | 199903 |
| 2026-05-21 | 20.95 | $28.31 | 40611 |
| 2026-05-20 | 21.35 | $28.34 | 92700 |
| 2026-05-19 | 21.87 | $28.10 | 91633 |
| 2026-05-18 | 22.30 | $28.34 | 94900 |
| 2026-05-15 | 22.49 | $28.29 | 102500 |
| 2026-05-14 | 22.60 | $28.49 | 42900 |
| 2026-05-13 | 22.57 | $28.29 | 50300 |
| 2026-05-12 | 22.75 | $28.21 | 22600 |
| 2026-05-11 | 23.11 | $28.17 | 25000 |
| 2026-05-08 | 23.23 | $28.40 | 37327 |
| 2026-05-07 | 23.00 | $28.44 | 35834 |
| 2026-05-06 | 22.69 | $28.58 | 28900 |
| 2026-05-05 | 22.39 | $28.17 | 34411 |
| 2026-05-04 | 22.43 | $28.17 | 34511 |
| 2026-05-01 | 22.48 | $28.31 | 32100 |
| 2026-04-30 | 22.22 | $28.30 | 45324 |
| 2026-04-29 | 22.06 | $28.08 | 39940 |
| 2026-04-28 | 22.04 | $28.01 | 56505 |
| 2026-04-27 | 22.14 | $28.16 | 70593 |
| 2026-04-24 | 21.98 | $28.13 | 78222 |
| 2026-04-23 | 21.86 | $27.81 | 40341 |
| 2026-04-22 | 21.94 | $27.85 | 49800 |
| 2026-04-21 | 21.74 | $27.67 | 43900 |
| 2026-04-20 | 21.54 | $27.72 | 26846 |
| 2026-04-17 | 21.57 | $27.75 | 11426 |
| 2026-04-16 | 21.59 | $27.33 | 80900 |
| 2026-04-15 | 22.01 | $27.40 | 16395 |
| 2026-04-14 | 22.45 | $27.25 | 51170 |
| 2026-04-13 | 23.03 | $26.89 | 16911 |
| 2026-04-10 | 24.05 | $26.51 | 33099 |
| 2026-04-09 | 25.27 | $26.57 | 83823 |
| 2026-04-08 | 26.49 | $26.42 | 66280 |
| 2026-04-07 | 27.82 | $25.66 | 158200 |
| 2026-04-06 | 28.16 | $25.64 | 40016 |
| 2026-04-02 | 28.59 | $25.43 | 125682 |
| 2026-04-01 | 28.91 | $25.45 | 31145 |
| 2026-03-31 | 29.56 | $25.30 | 326618 |
| 2026-03-30 | 29.84 | $24.55 | 67509 |
| 2026-03-27 | 29.21 | $24.55 | 242114 |
| 2026-03-26 | 28.56 | $25.04 | 128294 |
| 2026-03-25 | 28.28 | $25.54 | 857500 |
| 2026-03-24 | 28.35 | $25.44 | 93400 |
| 2026-03-23 | 28.11 | $25.54 | 35800 |
| 2026-03-20 | 28.10 | $25.27 | 59949 |
| 2026-03-19 | 27.35 | $25.52 | 108500 |
| 2026-03-18 | 26.64 | $25.54 | 14900 |
| 2026-03-17 | 26.07 | $25.91 | 27700 |
| 2026-03-16 | 25.80 | $25.70 | 51400 |
| 2026-03-13 | 24.97 | $25.40 | 44531 |
| 2026-03-12 | 23.70 | $25.47 | 101936 |
| 2026-03-11 | 22.44 | $26.04 | 27945 |
| 2026-03-10 | 21.53 | $26.11 | 77600 |
| 2026-03-09 | 20.70 | $26.22 | 63800 |
| 2026-03-06 | 19.56 | $26.07 | 143200 |
| 2026-03-05 | 18.78 | $26.52 | 21411 |
| 2026-03-04 | 18.39 | $26.63 | 52219 |
| 2026-03-03 | 18.04 | $26.37 | 168501 |
| 2026-03-02 | 17.31 | $26.66 | 120600 |
| 2026-02-27 | 17.28 | $26.71 | 99048 |
| 2026-02-26 | 17.15 | $26.77 | 79402 |
| 2026-02-25 | 17.07 | $26.80 | 50400 |
| 2026-02-24 | 17.05 | $26.60 | 63400 |
| 2026-02-23 | 16.74 | $26.39 | 54927 |
| 2026-02-20 | 16.41 | $26.92 | 155200 |
| 2026-02-19 | 16.39 | $26.64 | 52300 |
| 2026-02-18 | 15.76 | $26.75 | 60641 |
| 2026-02-17 | 15.34 | $26.55 | 25200 |
| 2026-02-13 | 14.44 | $26.55 | 40717 |
| 2026-02-12 | 13.77 | $26.61 | 54231 |
| 2026-02-11 | 13.17 | $26.98 | 27800 |
| 2026-02-10 | 13.06 | $27.01 | 11700 |
| 2026-02-09 | 13.00 | $27.07 | 46500 |
| 2026-02-06 | 12.87 | $27.02 | 23500 |
| 2026-02-05 | 12.52 | $26.68 | 18100 |
| 2026-02-04 | 11.60 | $26.93 | 53222 |
| 2026-02-03 | 10.91 | $26.94 | 13532 |
| 2026-02-02 | 10.22 | $27.41 | 74826 |
| 2026-01-30 | 10.08 | $27.18 | 155942 |
| 2026-01-29 | 9.87 | $27.51 | 13728 |
| 2026-01-28 | 9.65 | $27.55 | 148224 |
| 2026-01-27 | 10.13 | $27.54 | 31800 |
| 2026-01-26 | 10.43 | $27.70 | 14301 |
| 2026-01-23 | 10.98 | $27.59 | 106400 |
| 2026-01-22 | 11.36 | $27.59 | 245000 |
| 2026-01-21 | 11.77 | $27.42 | 62900 |
| 2026-01-20 | 11.84 | $27.13 | 42400 |
| 2026-01-16 | 11.79 | $27.71 | 157600 |
| 2026-01-15 | 12.10 | $27.74 | 80600 |
| 2026-01-14 | 12.28 | $27.59 | 45700 |
| 2026-01-13 | 12.92 | $27.82 | 76400 |
| 2026-01-12 | 12.91 | $28.07 | 51100 |
| 2026-01-09 | 12.38 | $28.13 | 162117 |
| 2026-01-08 | 11.79 | $27.97 | 24600 |
| 2026-01-07 | 11.43 | $27.82 | 101500 |
| 2026-01-06 | 11.00 | $27.99 | 25700 |
| 2026-01-05 | 10.57 | $27.71 | 57315 |
| 2026-01-02 | 10.38 | $27.38 | 22200 |
| 2025-12-31 | 10.83 | $27.32 | 379300 |
| 2025-12-30 | 11.34 | $27.51 | 138437 |
| 2025-12-29 | 11.45 | $27.60 | 107340 |
| 2025-12-26 | 11.50 | $27.67 | 25600 |
| 2025-12-24 | 11.33 | $27.65 | 81400 |
| 2025-12-23 | 11.17 | $27.57 | 226500 |
| 2025-12-22 | 11.16 | $27.49 | 171747 |
| 2025-12-19 | 11.26 | $27.30 | 121805 |
| 2025-12-18 | 11.63 | $27.21 | 358922 |
| 2025-12-17 | 12.04 | $26.94 | 15800 |
| 2025-12-16 | 12.58 | $27.22 | 35700 |
| 2025-12-15 | 13.05 | $27.28 | 27200 |
| 2025-12-12 | 13.23 | $27.36 | 17614 |
| 2025-12-11 | 13.23 | $27.59 | 8500 |
| 2025-12-10 | 13.31 | $27.37 | 63500 |
| 2025-12-09 | 13.74 | $27.12 | 32408 |
| 2025-12-08 | 14.39 | $27.10 | 48800 |
| 2025-12-05 | 15.08 | $27.24 | 75307 |
| 2025-12-04 | 15.65 | $27.14 | 12614 |
| 2025-12-03 | 16.36 | $27.17 | 80000 |
| 2025-12-02 | 17.10 | $26.98 | 40607 |
| 2025-12-01 | 17.56 | $26.86 | 30734 |
| 2025-11-28 | 18.01 | $27.08 | 94748 |
| 2025-11-26 | 18.64 | $26.88 | 38000 |
| 2025-11-25 | 19.12 | $26.78 | 170400 |
| 2025-11-24 | 19.35 | $26.42 | 67809 |
| 2025-11-21 | 18.88 | $26.08 | 45000 |
| 2025-11-20 | 17.92 | $25.71 | 38000 |
| 2025-11-19 | 16.91 | $26.06 | 23339 |
| 2025-11-18 | 16.16 | $25.98 | 54430 |
| 2025-11-17 | 15.26 | $26.16 | 19847 |
| 2025-11-14 | 14.70 | $26.44 | 41600 |
| 2025-11-13 | 14.37 | $26.53 | 37100 |
| 2025-11-12 | 14.32 | $26.89 | 64900 |
| 2025-11-11 | 14.74 | $26.83 | 13619 |
| 2025-11-10 | 14.97 | $26.72 | 11300 |
| 2025-11-07 | 14.97 | $26.46 | 23238 |
| 2025-11-06 | 14.36 | $26.41 | 75426 |
| 2025-11-05 | 14.01 | $26.64 | 33409 |
| 2025-11-04 | 14.01 | $26.58 | 85244 |
| 2025-11-03 | 13.98 | $26.75 | 52200 |
| 2025-10-31 | 14.12 | $26.81 | 28000 |
| 2025-10-30 | 14.45 | $26.68 | 38200 |
| 2025-10-29 | 14.80 | $26.99 | 54000 |
| 2025-10-28 | 15.58 | $27.34 | 2100 |
| 2025-10-27 | 15.56 | $27.39 | 65917 |
| 2025-10-24 | 15.69 | $27.11 | 21928 |
| 2025-10-23 | 16.17 | $26.95 | 17821 |
| 2025-10-22 | 16.97 | $26.93 | 29147 |
| 2025-10-21 | 17.82 | $27.12 | 43800 |
| 2025-10-20 | 18.53 | $27.00 | 32500 |
| 2025-10-17 | 19.47 | $26.67 | 37230 |
| 2025-10-16 | 19.84 | $26.49 | 41113 |
| 2025-10-15 | 20.23 | $26.86 | 43206 |
| 2025-10-14 | 21.19 | $26.81 | 74000 |
| 2025-10-13 | 21.95 | $26.68 | 32400 |
| 2025-10-10 | 22.25 | $26.29 | 33000 |
| 2025-10-09 | 22.55 | $26.99 | 26466 |
| 2025-10-08 | 23.08 | $27.22 | 46029 |
| 2025-10-07 | 23.08 | $27.14 | 41077 |
| 2025-10-06 | 23.07 | $27.32 | 157957 |
| 2025-10-03 | 22.87 | $27.17 | 38800 |
| 2025-10-02 | 22.74 | $27.08 | 51900 |
| 2025-10-01 | 23.08 | $27.06 | 30025 |
| 2025-09-30 | 23.47 | $27.04 | 289247 |
| 2025-09-29 | 23.97 | $27.03 | 244200 |
| 2025-09-26 | 24.04 | $27.02 | 60100 |
| 2025-09-25 | 24.28 | $26.96 | 103146 |
| 2025-09-24 | 24.64 | $27.10 | 75322 |
| 2025-09-23 | 24.35 | $27.23 | 308429 |
| 2025-09-22 | 23.49 | $27.32 | 128100 |
| 2025-09-19 | 22.75 | $27.35 | 179400 |
| 2025-09-18 | 21.97 | $27.32 | 14100 |
| 2025-09-17 | 21.14 | $27.16 | 27800 |
| 2025-09-16 | 20.53 | $27.16 | 64947 |
| 2025-09-15 | 20.04 | $27.11 | 40143 |
| 2025-09-12 | 19.56 | $26.95 | 73807 |
| 2025-09-11 | 19.28 | $27.07 | 21924 |
| 2025-09-10 | 18.98 | $26.84 | 13100 |
| 2025-09-09 | 18.87 | $26.99 | 41709 |
| 2025-09-08 | 18.67 | $26.88 | 92500 |
| 2025-09-05 | 18.64 | $26.78 | 149814 |
| 2025-09-04 | 18.60 | $26.89 | 62800 |
| 2025-09-03 | 18.81 | $26.65 | 48128 |
| 2025-09-02 | 19.38 | $26.58 | 60800 |
| 2025-08-29 | 20.19 | $26.72 | 14225 |
| 2025-08-28 | 20.34 | $26.88 | 36507 |
| 2025-08-27 | 20.13 | $26.83 | 22500 |
| 2025-08-26 | 19.99 | $26.73 | 140900 |
| 2025-08-25 | 19.99 | $26.69 | 52805 |
| 2025-08-22 | 19.90 | $26.81 | 41500 |
| 2025-08-21 | 19.79 | $26.36 | 119300 |
| 2025-08-20 | 20.39 | $26.42 | 79500 |
| 2025-08-19 | 21.01 | $26.44 | 52143 |
| 2025-08-18 | 21.41 | $26.62 | 176800 |
| 2025-08-15 | 21.35 | $26.59 | 59000 |
| 2025-08-14 | 21.23 | $26.61 | 28200 |
| 2025-08-13 | 21.27 | $26.59 | 26300 |
| 2025-08-12 | 21.27 | $26.50 | 25004 |
| 2025-08-11 | 21.32 | $26.03 | 89500 |
| 2025-08-08 | 21.92 | $26.16 | 23535 |
| 2025-08-07 | 22.64 | $25.98 | 25822 |
| 2025-08-06 | 23.40 | $26.10 | 53217 |
| 2025-08-05 | 24.11 | $26.00 | 253500 |
| 2025-08-04 | 24.95 | $26.15 | 108200 |
| 2025-08-01 | 26.04 | $25.84 | 49700 |
| 2025-07-31 | 27.40 | $26.39 | 26215 |
| 2025-07-30 | 27.60 | $26.57 | 57005 |
| 2025-07-29 | 27.55 | $26.63 | 12500 |
| 2025-07-28 | 27.16 | $26.82 | 26500 |
| 2025-07-25 | 26.33 | $26.85 | 56605 |
| 2025-07-24 | 25.60 | $26.68 | 24319 |
| 2025-07-23 | 24.93 | $26.58 | 29800 |
| 2025-07-22 | 24.46 | $26.47 | 7928 |
| 2025-07-21 | 23.92 | $26.39 | 26700 |
| 2025-07-18 | 23.37 | $26.37 | 28400 |
| 2025-07-17 | 23.10 | $26.44 | 32600 |
| 2025-07-16 | 22.90 | $26.27 | 72700 |
| 2025-07-15 | 22.90 | $26.19 | 14018 |
| 2025-07-14 | 22.69 | $26.42 | 147000 |
| 2025-07-11 | 22.13 | $26.35 | 20800 |
| 2025-07-10 | 21.62 | $26.51 | 12538 |
| 2025-07-09 | 20.89 | $26.52 | 161100 |
| 2025-07-08 | 20.07 | $26.39 | 64900 |
| 2025-07-07 | 19.22 | $26.43 | 40034 |
| 2025-07-03 | 18.94 | $26.65 | 15739 |
| 2025-07-02 | 18.12 | $26.41 | 40500 |
| 2025-07-01 | 17.28 | $26.44 | 596839 |
| 2025-06-30 | 16.58 | $26.39 | 145516 |
| 2025-06-27 | 15.91 | $26.28 | 289000 |
| 2025-06-26 | 15.19 | $26.11 | 431200 |
| 2025-06-25 | 14.70 | $25.81 | 22700 |
| 2025-06-24 | 14.41 | $25.88 | 68213 |
| 2025-06-23 | 14.10 | $25.47 | 98017 |
| 2025-06-20 | 14.46 | $25.26 | 66837 |
| 2025-06-18 | 14.81 | $25.32 | 68311 |
| 2025-06-17 | 14.98 | $25.46 | 57800 |
| 2025-06-16 | 15.02 | $25.68 | 37100 |
| 2025-06-13 | 14.79 | $25.41 | 31200 |
| 2025-06-12 | 14.87 | $25.83 | 278800 |
| 2025-06-11 | 14.37 | $25.80 | 97100 |
| 2025-06-10 | 13.80 | $25.85 | 117400 |
| 2025-06-09 | 13.29 | $25.71 | 22100 |
| 2025-06-06 | 12.75 | $25.68 | 70200 |
| 2025-06-05 | 12.39 | $25.43 | 58227 |
| 2025-06-04 | 12.20 | $25.40 | 72000 |
| 2025-06-03 | 12.09 | $25.30 | 28800 |
| 2025-06-02 | 12.20 | $25.17 | 414300 |
| 2025-05-30 | 12.44 | $25.15 | 45938 |
| 2025-05-29 | 12.70 | $25.13 | 76900 |
| 2025-05-28 | 12.88 | $25.09 | 36500 |
| 2025-05-27 | 12.92 | $25.19 | 157839 |
| 2025-05-23 | 13.04 | $24.63 | 10000 |
| 2025-05-22 | 13.58 | $24.85 | 69700 |
| 2025-05-21 | 13.86 | $24.82 | 17936 |
| 2025-05-20 | 14.16 | $25.32 | 197522 |
| 2025-05-19 | 13.98 | $25.34 | 32814 |
| 2025-05-16 | 13.96 | $25.27 | 69109 |
| 2025-05-15 | 14.03 | $25.01 | 24700 |
| 2025-05-14 | 14.28 | $25.15 | 41421 |
| 2025-05-13 | 14.33 | $25.15 | 65929 |
| 2025-05-12 | 14.35 | $25.12 | 91538 |
| 2025-05-09 | 14.52 | $24.30 | 96937 |
| 2025-05-08 | 14.98 | $24.39 | 146928 |
| 2025-05-07 | 15.57 | $24.19 | 89400 |
| 2025-05-06 | 16.19 | $24.12 | 564400 |
| 2025-05-05 | 16.94 | $24.33 | 336700 |
| 2025-05-02 | 17.76 | $24.44 | 37919 |
| 2025-05-01 | 18.58 | $23.98 | 537600 |
| 2025-04-30 | 19.41 | $23.74 | 508917 |
| 2025-04-29 | 19.87 | $23.64 | 167340 |
| 2025-04-28 | 20.59 | $23.52 | 4107 |
| 2025-04-25 | 21.27 | $23.50 | 88600 |
| 2025-04-24 | 21.92 | $23.48 | 24100 |
| 2025-04-23 | 22.58 | $23.07 | 48327 |
| 2025-04-22 | 23.27 | $22.68 | 201500 |
| 2025-04-21 | 23.39 | $22.11 | 100000 |
| 2025-04-17 | 23.00 | $22.63 | 39000 |
| 2025-04-16 | 23.01 | $22.88 | 215645 |
| 2025-04-15 | 23.08 | $23.34 | 41709 |
| 2025-04-14 | 23.50 | $23.35 | 268313 |
| 2025-04-11 | 23.92 | $23.20 | 44100 |
| 2025-04-10 | 23.97 | $22.87 | 201000 |
| 2025-04-09 | 23.97 | $23.63 | 93500 |
| 2025-04-08 | 23.97 | $21.59 | 156505 |
| 2025-04-07 | 23.09 | $21.91 | 430400 |
| 2025-04-04 | 21.94 | $21.94 | 84309 |
| 2025-04-03 | 21.12 | $23.22 | 142235 |
| 2025-04-02 | 21.09 | $24.42 | 78004 |
| 2025-04-01 | 21.99 | $24.22 | 483633 |
| 2025-03-31 | 22.64 | $24.09 | 168746 |
| 2025-03-28 | 23.15 | $23.92 | 112338 |
| 2025-03-27 | 23.95 | $24.54 | 84807 |
| 2025-03-26 | 24.95 | $24.56 | 83600 |
| 2025-03-25 | 25.97 | $24.82 | 88900 |
| 2025-03-24 | 26.71 | $24.74 | 38643 |
| 2025-03-21 | 27.66 | $24.28 | 56911 |
| 2025-03-20 | 29.03 | $24.28 | 51001 |
| 2025-03-19 | 30.52 | $24.27 | 64100 |
| 2025-03-18 | 31.99 | $24.03 | 74847 |
| 2025-03-17 | 33.30 | $24.29 | 55321 |
| 2025-03-14 | 34.82 | $24.05 | 59309 |
| 2025-03-13 | 36.07 | $23.48 | 46128 |
| 2025-03-12 | 37.15 | $23.91 | 8430 |
| 2025-03-11 | 38.54 | $23.80 | 60900 |
| 2025-03-10 | 40.01 | $23.89 | 57505 |
| 2025-03-07 | 41.73 | $24.58 | 81400 |
| 2025-03-06 | 43.90 | $24.56 | 41700 |
| 2025-03-05 | 45.82 | $24.99 | 47228 |
| 2025-03-04 | 47.65 | $24.66 | 21519 |
| 2025-03-03 | 49.60 | $25.02 | 495135 |
| 2025-02-28 | 51.03 | $25.43 | 88905 |
| 2025-02-27 | 52.59 | $25.06 | 102700 |
| 2025-02-26 | 54.16 | $25.35 | 9800 |
| 2025-02-25 | 55.41 | $25.28 | 109700 |
| 2025-02-24 | 56.85 | $25.37 | 33612 |
| 2025-02-21 | 58.02 | $25.43 | 62700 |
| 2025-02-20 | 59.08 | $25.91 | 43638 |
| 2025-02-19 | 59.61 | $26.12 | 25636 |
| 2025-02-18 | 59.98 | $26.10 | 15000 |
| 2025-02-14 | 60.31 | $26.15 | 14844 |
| 2025-02-13 | 60.55 | $26.10 | 84420 |
| 2025-02-12 | 60.85 | $25.93 | 21400 |
| 2025-02-11 | 61.20 | $26.02 | 56922 |
| 2025-02-10 | 61.39 | $26.05 | 18312 |
| 2025-02-07 | 61.54 | $25.93 | 3200 |
| 2025-02-06 | 61.69 | $26.24 | 30048 |
| 2025-02-05 | 61.60 | $26.16 | 30500 |
| 2025-02-04 | 61.55 | $26.16 | 150723 |
| 2025-02-03 | 61.38 | $26.16 | 465100 |
| 2025-01-31 | 61.22 | $26.32 | 50500 |
| 2025-01-30 | 60.56 | $26.45 | 51130 |
| 2025-01-29 | 59.89 | $26.22 | 57027 |
| 2025-01-28 | 59.22 | $26.32 | 21800 |
| 2025-01-27 | 58.52 | $26.03 | 49500 |
| 2025-01-24 | 57.83 | $26.15 | 14100 |
| 2025-01-23 | 56.81 | $26.15 | 28132 |
| 2025-01-22 | 55.74 | $25.99 | 17900 |
| 2025-01-21 | 54.63 | $25.94 | 35028 |
| 2025-01-17 | 53.47 | $25.66 | 32900 |
| 2025-01-16 | 52.27 | $25.49 | 129800 |
| 2025-01-15 | 51.03 | $25.48 | 78512 |
| 2025-01-14 | 49.73 | $25.02 | 44107 |
| 2025-01-13 | 48.41 | $24.92 | 78400 |
| 2025-01-10 | 47.04 | $24.92 | 87908 |
| 2025-01-08 | 45.52 | $25.25 | 49900 |
| 2025-01-07 | 43.73 | $25.21 | 52900 |
| 2025-01-06 | 41.79 | $25.39 | 12839 |
| 2025-01-03 | 39.63 | $25.22 | 459440 |
| 2025-01-02 | 37.37 | $24.95 | 302627 |
| 2024-12-31 | 35.00 | $24.95 | 49709 |
| 2024-12-30 | 32.51 | $25.09 | 207700 |
| 2024-12-27 | 29.89 | $25.32 | 83647 |
| 2024-12-26 | 26.98 | $25.59 | 31517 |
| 2024-12-24 | 23.75 | $25.55 | 27301 |
| 2024-12-23 | 20.35 | $25.33 | 34700 |
| 2024-12-20 | 16.78 | $25.16 | 81029 |
| 2024-12-19 | 13.02 | $24.89 | 81800 |
| 2024-12-18 | 9.07 | $24.91 | 80400 |
| 2024-12-17 | 4.91 | $25.64 | 131324 |
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