Is Bowhead Specialty Holdings Inc. (BOW) a Buy, Sell, or Hold?
Enter your email address below for free access to our Bowhead Specialty Holdings Inc. (BOW) research center and poll results.
NYSE : BOW
Bowhead Specialty Holdings Inc. — Technical Indicators
$29.23 USD
-$1.23 (-4.04%)
- Volume
- 97.27K
- Average Volume
- 205.25K
- Market Capitalization
- $959.86M
- P/E Ratio
- 16.42
- Dividend Yield
- 0.00%
- Price Target
- $33.00
- Year High
- $33.83
- Year Low
- $21.21
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.90
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
30.61
2026-07-22
Close Price
$29.23
Vol: 136775
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
22.36
Average
30.04
Maximum
40.06
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 30.61 | $29.23 | 136775 |
| 2026-07-21 | 30.56 | $30.46 | 153700 |
| 2026-07-20 | 30.42 | $30.51 | 132900 |
| 2026-07-17 | 30.26 | $30.70 | 118300 |
| 2026-07-16 | 30.10 | $30.44 | 204922 |
| 2026-07-15 | 29.95 | $29.87 | 140900 |
| 2026-07-14 | 29.81 | $30.84 | 308149 |
| 2026-07-13 | 29.64 | $31.57 | 181047 |
| 2026-07-10 | 29.43 | $31.39 | 165005 |
| 2026-07-09 | 29.22 | $32.30 | 142000 |
| 2026-07-08 | 28.91 | $31.72 | 234328 |
| 2026-07-07 | 28.61 | $32.00 | 307700 |
| 2026-07-06 | 28.29 | $31.53 | 123827 |
| 2026-07-02 | 27.94 | $31.48 | 152800 |
| 2026-07-01 | 27.58 | $31.20 | 137146 |
| 2026-06-30 | 27.30 | $29.93 | 155613 |
| 2026-06-29 | 27.10 | $30.01 | 256718 |
| 2026-06-26 | 26.93 | $29.77 | 762600 |
| 2026-06-25 | 26.79 | $28.26 | 118427 |
| 2026-06-24 | 26.72 | $29.07 | 139000 |
| 2026-06-23 | 26.66 | $28.24 | 192934 |
| 2026-06-22 | 26.66 | $27.54 | 239228 |
| 2026-06-18 | 26.71 | $27.28 | 184600 |
| 2026-06-17 | 26.77 | $27.52 | 111400 |
| 2026-06-16 | 26.83 | $27.40 | 107800 |
| 2026-06-15 | 26.90 | $27.22 | 139404 |
| 2026-06-12 | 26.95 | $27.32 | 111100 |
| 2026-06-11 | 26.94 | $27.45 | 192801 |
| 2026-06-10 | 26.94 | $27.08 | 133100 |
| 2026-06-09 | 26.98 | $26.17 | 171100 |
| 2026-06-08 | 27.07 | $25.63 | 166045 |
| 2026-06-05 | 27.14 | $25.75 | 183400 |
| 2026-06-04 | 27.17 | $24.40 | 135820 |
| 2026-06-03 | 27.19 | $24.32 | 147600 |
| 2026-06-02 | 27.22 | $25.69 | 193939 |
| 2026-06-01 | 27.10 | $25.95 | 215800 |
| 2026-05-29 | 27.02 | $26.62 | 261000 |
| 2026-05-28 | 26.88 | $26.82 | 216800 |
| 2026-05-27 | 26.73 | $26.98 | 161800 |
| 2026-05-26 | 26.60 | $27.76 | 129100 |
| 2026-05-22 | 26.41 | $28.30 | 178000 |
| 2026-05-21 | 26.19 | $28.46 | 204945 |
| 2026-05-20 | 25.96 | $28.56 | 173736 |
| 2026-05-19 | 25.72 | $28.74 | 266700 |
| 2026-05-18 | 25.48 | $28.68 | 201829 |
| 2026-05-15 | 25.25 | $28.25 | 332500 |
| 2026-05-14 | 25.07 | $27.27 | 149700 |
| 2026-05-13 | 24.93 | $27.42 | 297600 |
| 2026-05-12 | 24.77 | $27.88 | 349500 |
| 2026-05-11 | 24.59 | $27.87 | 228480 |
| 2026-05-08 | 24.42 | $27.06 | 352500 |
| 2026-05-07 | 24.26 | $26.36 | 370700 |
| 2026-05-06 | 24.14 | $24.72 | 194306 |
| 2026-05-05 | 24.10 | $25.00 | 358803 |
| 2026-05-04 | 24.00 | $23.28 | 330000 |
| 2026-05-01 | 23.97 | $24.32 | 337200 |
| 2026-04-30 | 23.87 | $23.78 | 145615 |
| 2026-04-29 | 23.80 | $23.87 | 165635 |
| 2026-04-28 | 23.73 | $24.34 | 234400 |
| 2026-04-27 | 23.62 | $24.06 | 174700 |
| 2026-04-24 | 23.50 | $23.95 | 144600 |
| 2026-04-23 | 23.43 | $23.83 | 142310 |
| 2026-04-22 | 23.36 | $23.74 | 116100 |
| 2026-04-21 | 23.30 | $23.97 | 133200 |
| 2026-04-20 | 23.21 | $24.06 | 100103 |
| 2026-04-17 | 23.09 | $24.66 | 135100 |
| 2026-04-16 | 22.93 | $24.47 | 169443 |
| 2026-04-15 | 22.81 | $24.24 | 88700 |
| 2026-04-14 | 22.74 | $24.12 | 94600 |
| 2026-04-13 | 22.66 | $24.51 | 145500 |
| 2026-04-10 | 22.56 | $23.88 | 131724 |
| 2026-04-09 | 22.49 | $24.07 | 135135 |
| 2026-04-08 | 22.41 | $23.91 | 421100 |
| 2026-04-07 | 22.36 | $23.00 | 161127 |
| 2026-04-06 | 22.38 | $22.60 | 158100 |
| 2026-04-02 | 22.44 | $22.39 | 156927 |
| 2026-04-01 | 22.55 | $22.29 | 195700 |
| 2026-03-31 | 22.68 | $22.43 | 232330 |
| 2026-03-30 | 22.80 | $22.25 | 212200 |
| 2026-03-27 | 22.97 | $21.67 | 140422 |
| 2026-03-26 | 23.15 | $22.48 | 117447 |
| 2026-03-25 | 23.28 | $22.40 | 129000 |
| 2026-03-24 | 23.47 | $22.57 | 211817 |
| 2026-03-23 | 23.56 | $22.24 | 189800 |
| 2026-03-20 | 23.69 | $21.67 | 247434 |
| 2026-03-19 | 23.85 | $21.44 | 167860 |
| 2026-03-18 | 24.00 | $22.05 | 206846 |
| 2026-03-17 | 24.11 | $22.79 | 193527 |
| 2026-03-16 | 24.21 | $22.54 | 225809 |
| 2026-03-13 | 24.29 | $22.60 | 308300 |
| 2026-03-12 | 24.39 | $22.44 | 261600 |
| 2026-03-11 | 24.50 | $22.34 | 274900 |
| 2026-03-10 | 24.64 | $22.95 | 240700 |
| 2026-03-09 | 24.72 | $23.50 | 280758 |
| 2026-03-06 | 24.79 | $23.81 | 154921 |
| 2026-03-05 | 24.86 | $24.58 | 239000 |
| 2026-03-04 | 24.91 | $24.90 | 170400 |
| 2026-03-03 | 24.91 | $24.85 | 124647 |
| 2026-03-02 | 24.92 | $25.57 | 142300 |
| 2026-02-27 | 24.87 | $25.33 | 203811 |
| 2026-02-26 | 24.84 | $25.04 | 322400 |
| 2026-02-25 | 24.80 | $26.16 | 496300 |
| 2026-02-24 | 24.72 | $24.36 | 598100 |
| 2026-02-23 | 24.78 | $24.79 | 255501 |
| 2026-02-20 | 24.81 | $24.90 | 317627 |
| 2026-02-19 | 24.82 | $24.56 | 242900 |
| 2026-02-18 | 24.84 | $24.25 | 221607 |
| 2026-02-17 | 24.87 | $24.74 | 218500 |
| 2026-02-13 | 24.83 | $24.06 | 220700 |
| 2026-02-12 | 24.90 | $24.61 | 237600 |
| 2026-02-11 | 24.91 | $24.68 | 217729 |
| 2026-02-10 | 24.89 | $25.07 | 159200 |
| 2026-02-09 | 24.89 | $24.58 | 145943 |
| 2026-02-06 | 24.91 | $25.04 | 179600 |
| 2026-02-05 | 24.94 | $25.18 | 341923 |
| 2026-02-04 | 24.95 | $25.43 | 220100 |
| 2026-02-03 | 24.97 | $24.99 | 128945 |
| 2026-02-02 | 25.12 | $25.10 | 177100 |
| 2026-01-30 | 25.24 | $24.56 | 206500 |
| 2026-01-29 | 25.44 | $24.63 | 176600 |
| 2026-01-28 | 25.63 | $24.33 | 141997 |
| 2026-01-27 | 25.85 | $24.49 | 156742 |
| 2026-01-26 | 26.05 | $25.66 | 133608 |
| 2026-01-23 | 26.20 | $25.28 | 170909 |
| 2026-01-22 | 26.38 | $25.10 | 259803 |
| 2026-01-21 | 26.55 | $25.08 | 323036 |
| 2026-01-20 | 26.70 | $24.71 | 313400 |
| 2026-01-16 | 26.92 | $24.08 | 211848 |
| 2026-01-15 | 27.12 | $25.35 | 217800 |
| 2026-01-14 | 27.24 | $24.77 | 127600 |
| 2026-01-13 | 27.40 | $24.37 | 195200 |
| 2026-01-12 | 27.58 | $25.06 | 182500 |
| 2026-01-09 | 27.69 | $24.95 | 154928 |
| 2026-01-08 | 27.77 | $25.59 | 310316 |
| 2026-01-07 | 27.83 | $25.46 | 164531 |
| 2026-01-06 | 27.85 | $25.88 | 207600 |
| 2026-01-05 | 27.83 | $27.98 | 148900 |
| 2026-01-02 | 27.73 | $27.43 | 231604 |
| 2025-12-31 | 27.67 | $28.54 | 178814 |
| 2025-12-30 | 27.58 | $28.56 | 107719 |
| 2025-12-29 | 27.50 | $28.66 | 115817 |
| 2025-12-26 | 27.46 | $28.51 | 96411 |
| 2025-12-24 | 27.43 | $28.67 | 66622 |
| 2025-12-23 | 27.40 | $28.77 | 206005 |
| 2025-12-22 | 27.32 | $28.66 | 163200 |
| 2025-12-19 | 27.26 | $28.00 | 455100 |
| 2025-12-18 | 27.18 | $29.09 | 160700 |
| 2025-12-17 | 27.07 | $28.09 | 222900 |
| 2025-12-16 | 27.05 | $27.71 | 223522 |
| 2025-12-15 | 27.05 | $28.07 | 178300 |
| 2025-12-12 | 27.03 | $27.86 | 276100 |
| 2025-12-11 | 27.01 | $27.22 | 135823 |
| 2025-12-10 | 26.98 | $26.63 | 137000 |
| 2025-12-09 | 26.99 | $26.83 | 216100 |
| 2025-12-08 | 26.98 | $25.78 | 340300 |
| 2025-12-05 | 26.98 | $25.51 | 131863 |
| 2025-12-04 | 26.96 | $25.98 | 114601 |
| 2025-12-03 | 26.95 | $26.23 | 149900 |
| 2025-12-02 | 26.92 | $26.77 | 178500 |
| 2025-12-01 | 26.79 | $26.95 | 209100 |
| 2025-11-28 | 26.65 | $27.85 | 94200 |
| 2025-11-26 | 26.46 | $27.89 | 197800 |
| 2025-11-25 | 26.27 | $28.05 | 151800 |
| 2025-11-24 | 26.07 | $27.25 | 218117 |
| 2025-11-21 | 25.96 | $27.46 | 230100 |
| 2025-11-20 | 25.84 | $26.42 | 134306 |
| 2025-11-19 | 25.76 | $26.79 | 157514 |
| 2025-11-18 | 25.65 | $27.84 | 178820 |
| 2025-11-17 | 25.50 | $27.69 | 249019 |
| 2025-11-14 | 25.36 | $27.66 | 327200 |
| 2025-11-13 | 25.25 | $27.32 | 371800 |
| 2025-11-12 | 25.14 | $26.76 | 126500 |
| 2025-11-11 | 25.14 | $26.78 | 322442 |
| 2025-11-10 | 25.16 | $26.52 | 215121 |
| 2025-11-07 | 25.16 | $25.87 | 262217 |
| 2025-11-06 | 25.18 | $25.07 | 209800 |
| 2025-11-05 | 25.22 | $25.92 | 246700 |
| 2025-11-04 | 25.27 | $25.45 | 348952 |
| 2025-11-03 | 25.30 | $24.35 | 393047 |
| 2025-10-31 | 25.39 | $23.96 | 272300 |
| 2025-10-30 | 25.46 | $24.21 | 196426 |
| 2025-10-29 | 25.44 | $24.10 | 235138 |
| 2025-10-28 | 25.48 | $24.01 | 202630 |
| 2025-10-27 | 25.63 | $25.00 | 146412 |
| 2025-10-24 | 25.72 | $25.03 | 175200 |
| 2025-10-23 | 25.83 | $24.96 | 221300 |
| 2025-10-22 | 25.93 | $24.54 | 244606 |
| 2025-10-21 | 26.09 | $24.76 | 312422 |
| 2025-10-20 | 26.24 | $24.97 | 174203 |
| 2025-10-17 | 26.38 | $25.48 | 280734 |
| 2025-10-16 | 26.49 | $25.07 | 312800 |
| 2025-10-15 | 26.66 | $26.75 | 272000 |
| 2025-10-14 | 26.73 | $27.17 | 258500 |
| 2025-10-13 | 26.75 | $26.57 | 207536 |
| 2025-10-10 | 26.82 | $26.20 | 367702 |
| 2025-10-09 | 26.92 | $25.97 | 352247 |
| 2025-10-08 | 27.06 | $26.86 | 363916 |
| 2025-10-07 | 27.17 | $26.01 | 398300 |
| 2025-10-06 | 27.37 | $26.25 | 554900 |
| 2025-10-03 | 27.60 | $25.27 | 673438 |
| 2025-10-02 | 27.89 | $23.79 | 598823 |
| 2025-10-01 | 28.31 | $24.99 | 472912 |
| 2025-09-30 | 28.62 | $27.04 | 317900 |
| 2025-09-29 | 28.84 | $26.69 | 241920 |
| 2025-09-26 | 29.05 | $27.28 | 266300 |
| 2025-09-25 | 29.24 | $26.99 | 267600 |
| 2025-09-24 | 29.46 | $27.73 | 223800 |
| 2025-09-23 | 29.64 | $27.74 | 209600 |
| 2025-09-22 | 29.79 | $27.79 | 205600 |
| 2025-09-19 | 29.98 | $27.68 | 1.1M |
| 2025-09-18 | 30.18 | $28.35 | 216615 |
| 2025-09-17 | 30.31 | $28.15 | 332000 |
| 2025-09-16 | 30.44 | $27.71 | 205176 |
| 2025-09-15 | 30.57 | $27.91 | 228500 |
| 2025-09-12 | 30.71 | $28.14 | 268600 |
| 2025-09-11 | 30.84 | $28.90 | 234111 |
| 2025-09-10 | 30.96 | $28.98 | 459707 |
| 2025-09-09 | 31.08 | $30.10 | 349142 |
| 2025-09-08 | 31.16 | $30.83 | 282300 |
| 2025-09-05 | 31.16 | $31.05 | 339739 |
| 2025-09-04 | 31.17 | $32.05 | 320806 |
| 2025-09-03 | 31.18 | $31.29 | 180700 |
| 2025-09-02 | 31.17 | $31.36 | 257000 |
| 2025-08-29 | 31.22 | $31.06 | 210300 |
| 2025-08-28 | 31.27 | $31.07 | 242000 |
| 2025-08-27 | 31.34 | $31.40 | 197331 |
| 2025-08-26 | 31.37 | $31.19 | 663633 |
| 2025-08-25 | 31.44 | $30.69 | 172724 |
| 2025-08-22 | 31.53 | $31.74 | 526236 |
| 2025-08-21 | 31.59 | $31.65 | 217520 |
| 2025-08-20 | 31.64 | $30.97 | 278026 |
| 2025-08-19 | 31.77 | $30.76 | 391400 |
| 2025-08-18 | 31.92 | $30.25 | 377468 |
| 2025-08-15 | 32.07 | $30.64 | 367347 |
| 2025-08-14 | 32.22 | $30.79 | 311715 |
| 2025-08-13 | 32.37 | $31.24 | 275500 |
| 2025-08-12 | 32.50 | $31.49 | 325500 |
| 2025-08-11 | 32.59 | $31.60 | 512831 |
| 2025-08-08 | 32.71 | $31.00 | 835714 |
| 2025-08-07 | 32.82 | $31.23 | 1.4M |
| 2025-08-06 | 32.96 | $32.10 | 286000 |
| 2025-08-05 | 33.09 | $31.15 | 300113 |
| 2025-08-04 | 33.27 | $32.42 | 159476 |
| 2025-08-01 | 33.39 | $31.92 | 130800 |
| 2025-07-31 | 33.59 | $32.50 | 129610 |
| 2025-07-30 | 33.73 | $31.99 | 306731 |
| 2025-07-29 | 33.97 | $32.70 | 148547 |
| 2025-07-28 | 34.21 | $32.54 | 93425 |
| 2025-07-25 | 34.45 | $32.93 | 211937 |
| 2025-07-24 | 34.66 | $32.61 | 143900 |
| 2025-07-23 | 34.83 | $33.57 | 105341 |
| 2025-07-22 | 35.02 | $33.74 | 214122 |
| 2025-07-21 | 35.20 | $33.16 | 217500 |
| 2025-07-18 | 35.36 | $33.65 | 220700 |
| 2025-07-17 | 35.48 | $33.94 | 160500 |
| 2025-07-16 | 35.60 | $33.76 | 96700 |
| 2025-07-15 | 35.75 | $33.32 | 107104 |
| 2025-07-14 | 35.91 | $33.87 | 120000 |
| 2025-07-11 | 36.03 | $33.25 | 156700 |
| 2025-07-10 | 36.12 | $34.14 | 126417 |
| 2025-07-09 | 36.16 | $34.54 | 374337 |
| 2025-07-08 | 36.20 | $34.89 | 274435 |
| 2025-07-07 | 36.27 | $34.82 | 136900 |
| 2025-07-03 | 36.33 | $35.78 | 106010 |
| 2025-07-02 | 36.38 | $35.45 | 300500 |
| 2025-07-01 | 36.48 | $36.73 | 224007 |
| 2025-06-30 | 36.53 | $37.53 | 559800 |
| 2025-06-27 | 36.51 | $37.29 | 528121 |
| 2025-06-26 | 36.51 | $37.14 | 219000 |
| 2025-06-25 | 36.48 | $36.11 | 246711 |
| 2025-06-24 | 36.54 | $37.28 | 180323 |
| 2025-06-23 | 36.52 | $37.25 | 110118 |
| 2025-06-20 | 36.52 | $36.49 | 150463 |
| 2025-06-18 | 36.60 | $36.07 | 157100 |
| 2025-06-17 | 36.72 | $36.27 | 206549 |
| 2025-06-16 | 36.85 | $36.84 | 177705 |
| 2025-06-13 | 36.93 | $36.39 | 176751 |
| 2025-06-12 | 37.05 | $36.36 | 292600 |
| 2025-06-11 | 37.13 | $35.01 | 202846 |
| 2025-06-10 | 37.31 | $34.92 | 253428 |
| 2025-06-09 | 37.49 | $35.31 | 235547 |
| 2025-06-06 | 37.70 | $36.39 | 137919 |
| 2025-06-05 | 37.84 | $36.02 | 199500 |
| 2025-06-04 | 37.97 | $36.79 | 177900 |
| 2025-06-03 | 38.18 | $37.45 | 179404 |
| 2025-06-02 | 38.37 | $37.61 | 125800 |
| 2025-05-30 | 38.56 | $37.30 | 152600 |
| 2025-05-29 | 38.70 | $37.16 | 165821 |
| 2025-05-28 | 38.85 | $36.50 | 144800 |
| 2025-05-27 | 39.07 | $37.40 | 258834 |
| 2025-05-23 | 39.22 | $36.92 | 210748 |
| 2025-05-22 | 39.37 | $37.17 | 153032 |
| 2025-05-21 | 39.58 | $38.08 | 156900 |
| 2025-05-20 | 39.70 | $38.59 | 254900 |
| 2025-05-19 | 39.77 | $38.84 | 292902 |
| 2025-05-16 | 39.78 | $38.41 | 235316 |
| 2025-05-15 | 39.87 | $38.81 | 141033 |
| 2025-05-14 | 39.92 | $38.01 | 216690 |
| 2025-05-13 | 40.00 | $38.48 | 215100 |
| 2025-05-12 | 40.06 | $38.63 | 203400 |
| 2025-05-09 | 40.03 | $39.52 | 271422 |
| 2025-05-08 | 39.95 | $39.10 | 306506 |
| 2025-05-07 | 39.92 | $38.64 | 341000 |
| 2025-05-06 | 39.86 | $40.98 | 568400 |
| 2025-05-05 | 39.68 | $41.30 | 392847 |
| 2025-05-02 | 39.53 | $41.42 | 255644 |
| 2025-05-01 | 39.53 | $40.00 | 337698 |
| 2025-04-30 | 39.62 | $40.19 | 243800 |
| 2025-04-29 | 39.66 | $40.86 | 210533 |
| 2025-04-28 | 39.65 | $40.42 | 134940 |
| 2025-04-25 | 39.74 | $39.97 | 260900 |
| 2025-04-24 | 39.79 | $41.37 | 185924 |
| 2025-04-23 | 39.74 | $40.44 | 234700 |
| 2025-04-22 | 39.76 | $40.01 | 455625 |
| 2025-04-21 | 39.72 | $39.06 | 202642 |
| 2025-04-17 | 39.65 | $40.21 | 210800 |
| 2025-04-16 | 39.57 | $39.83 | 361816 |
| 2025-04-15 | 39.45 | $39.56 | 330604 |
| 2025-04-14 | 39.32 | $39.67 | 276343 |
| 2025-04-11 | 39.17 | $38.00 | 151500 |
| 2025-04-10 | 39.04 | $37.96 | 431036 |
| 2025-04-09 | 38.86 | $38.43 | 496280 |
| 2025-04-08 | 38.67 | $37.54 | 296000 |
| 2025-04-07 | 38.48 | $37.38 | 445704 |
| 2025-04-04 | 38.28 | $38.26 | 485523 |
| 2025-04-03 | 38.04 | $41.53 | 309942 |
| 2025-04-02 | 37.65 | $41.71 | 332800 |
| 2025-04-01 | 37.28 | $41.00 | 467696 |
| 2025-03-31 | 36.94 | $40.65 | 624422 |
| 2025-03-28 | 36.63 | $42.15 | 583103 |
| 2025-03-27 | 36.21 | $41.00 | 402022 |
| 2025-03-26 | 35.80 | $40.36 | 417224 |
| 2025-03-25 | 35.43 | $40.89 | 434125 |
| 2025-03-24 | 35.07 | $39.25 | 394900 |
| 2025-03-21 | 34.68 | $37.70 | 1.1M |
| 2025-03-20 | 34.35 | $38.59 | 346600 |
| 2025-03-19 | 34.00 | $37.30 | 266322 |
| 2025-03-18 | 33.73 | $37.08 | 193417 |
| 2025-03-17 | 33.48 | $36.52 | 393344 |
| 2025-03-14 | 33.25 | $35.40 | 332328 |
| 2025-03-13 | 33.12 | $34.46 | 217700 |
| 2025-03-12 | 33.02 | $34.55 | 249033 |
| 2025-03-11 | 32.95 | $33.91 | 366140 |
| 2025-03-10 | 32.90 | $33.24 | 279000 |
| 2025-03-07 | 32.91 | $33.49 | 157000 |
| 2025-03-06 | 32.93 | $33.72 | 150204 |
| 2025-03-05 | 32.91 | $34.38 | 231417 |
| 2025-03-04 | 32.86 | $34.07 | 246600 |
| 2025-03-03 | 32.78 | $34.59 | 228500 |
| 2025-02-28 | 32.66 | $33.63 | 257612 |
| 2025-02-27 | 32.62 | $32.81 | 146000 |
| 2025-02-26 | 32.62 | $33.06 | 146400 |
| 2025-02-25 | 32.61 | $33.63 | 193235 |
| 2025-02-24 | 32.55 | $31.46 | 240400 |
| 2025-02-21 | 32.56 | $31.01 | 127600 |
| 2025-02-20 | 32.58 | $31.74 | 129228 |
| 2025-02-19 | 32.57 | $31.83 | 116900 |
| 2025-02-18 | 32.62 | $32.03 | 88625 |
| 2025-02-14 | 32.67 | $32.05 | 91147 |
| 2025-02-13 | 32.70 | $32.83 | 59900 |
| 2025-02-12 | 32.69 | $32.37 | 65900 |
| 2025-02-11 | 32.68 | $33.20 | 52700 |
| 2025-02-10 | 32.60 | $32.95 | 163300 |
| 2025-02-07 | 32.55 | $33.36 | 83931 |
| 2025-02-06 | 32.47 | $33.79 | 56000 |
| 2025-02-05 | 32.39 | $33.46 | 95000 |
| 2025-02-04 | 32.33 | $33.24 | 80700 |
| 2025-02-03 | 32.36 | $32.51 | 63144 |
| 2025-01-31 | 32.45 | $32.33 | 91641 |
| 2025-01-30 | 32.61 | $32.83 | 67500 |
| 2025-01-29 | 32.70 | $32.67 | 69600 |
| 2025-01-28 | 32.79 | $32.92 | 72816 |
| 2025-01-27 | 32.90 | $32.32 | 86244 |
| 2025-01-24 | 33.02 | $31.78 | 93038 |
| 2025-01-23 | 33.15 | $31.39 | 116300 |
| 2025-01-22 | 33.31 | $31.58 | 77014 |
| 2025-01-21 | 33.44 | $32.80 | 102910 |
| 2025-01-17 | 33.52 | $33.03 | 91500 |
| 2025-01-16 | 33.65 | $32.62 | 127800 |
| 2025-01-15 | 33.83 | $32.60 | 51431 |
| 2025-01-14 | 34.04 | $32.16 | 69900 |
| 2025-01-13 | 34.23 | $31.70 | 102600 |
| 2025-01-10 | 34.47 | $31.84 | 117500 |
| 2025-01-08 | 34.69 | $31.83 | 76403 |
| 2025-01-07 | 34.88 | $32.20 | 237347 |
| 2025-01-06 | 35.12 | $32.27 | 189084 |
| 2025-01-03 | 35.40 | $33.85 | 97500 |
| 2025-01-02 | 35.54 | $34.34 | 186234 |
| 2024-12-31 | 35.61 | $35.52 | 227417 |
| 2024-12-30 | 35.66 | $34.55 | 163536 |
| 2024-12-27 | 35.77 | $34.48 | 114400 |
| 2024-12-26 | 35.86 | $35.14 | 93840 |
| 2024-12-24 | 35.91 | $34.80 | 39900 |
| 2024-12-23 | 35.97 | $34.36 | 125832 |
| 2024-12-20 | 36.05 | $34.48 | 927800 |
| 2024-12-19 | 36.06 | $34.30 | 118735 |
| 2024-12-18 | 36.10 | $34.31 | 186257 |
| 2024-12-17 | 36.12 | $35.65 | 100700 |
| 2024-12-16 | 36.02 | $36.30 | 118626 |
| 2024-12-13 | 35.89 | $36.67 | 138300 |
| 2024-12-12 | 35.73 | $36.04 | 81619 |
| 2024-12-11 | 35.59 | $36.37 | 110147 |
| 2024-12-10 | 35.47 | $36.25 | 130500 |
| 2024-12-09 | 35.32 | $35.73 | 137101 |
| 2024-12-06 | 35.18 | $37.00 | 97841 |
| 2024-12-05 | 34.95 | $37.80 | 159273 |
| 2024-12-04 | 34.62 | $36.70 | 228906 |
| 2024-12-03 | 34.28 | $35.81 | 125100 |
| 2024-12-02 | 33.97 | $36.41 | 160800 |
| 2024-11-29 | 33.62 | $36.84 | 85024 |
| 2024-11-27 | 33.23 | $36.16 | 167600 |
| 2024-11-26 | 32.90 | $36.25 | 397213 |
| 2024-11-25 | 32.59 | $36.06 | 279844 |
| 2024-11-22 | 32.28 | $35.80 | 177100 |
| 2024-11-21 | 31.96 | $34.79 | 196100 |
| 2024-11-20 | 31.70 | $35.14 | 127113 |
| 2024-11-19 | 31.42 | $34.65 | 189437 |
| 2024-11-18 | 31.14 | $33.72 | 96946 |
| 2024-11-15 | 30.98 | $33.54 | 128100 |
| 2024-11-14 | 30.86 | $33.62 | 135728 |
| 2024-11-13 | 30.77 | $33.12 | 194900 |
| 2024-11-12 | 30.66 | $34.10 | 237149 |
| 2024-11-11 | 30.48 | $33.24 | 319329 |
| 2024-11-08 | 30.27 | $32.83 | 346000 |
| 2024-11-07 | 30.09 | $32.49 | 357826 |
| 2024-11-06 | 29.89 | $31.20 | 277220 |
| 2024-11-05 | 29.76 | $29.80 | 453300 |
| 2024-11-04 | 29.69 | $29.68 | 171430 |
| 2024-11-01 | 29.61 | $29.38 | 167600 |
| 2024-10-31 | 29.60 | $29.11 | 260500 |
| 2024-10-30 | 29.57 | $29.40 | 206834 |
| 2024-10-29 | 29.52 | $30.05 | 306723 |
| 2024-10-28 | 29.48 | $29.97 | 286100 |
| 2024-10-25 | 29.38 | $29.42 | 446800 |
| 2024-10-24 | 29.30 | $29.51 | 2.2M |
| 2024-10-23 | 29.21 | $29.49 | 143202 |
| 2024-10-22 | 29.14 | $29.15 | 273100 |
| 2024-10-21 | 29.07 | $30.56 | 45400 |
| 2024-10-18 | 28.93 | $31.16 | 57200 |
| 2024-10-17 | 28.79 | $31.81 | 73500 |
| 2024-10-16 | 28.63 | $30.76 | 167100 |
| 2024-10-15 | 28.53 | $30.52 | 147900 |
| 2024-10-14 | 28.47 | $29.14 | 42500 |
| 2024-10-11 | 28.41 | $29.26 | 78612 |
| 2024-10-10 | 28.38 | $28.44 | 55100 |
| 2024-10-09 | 28.39 | $28.50 | 59923 |
| 2024-10-08 | 28.42 | $28.40 | 133900 |
| 2024-10-07 | 28.51 | $28.23 | 96444 |
| 2024-10-04 | 28.65 | $29.12 | 73800 |
| 2024-10-03 | 28.76 | $28.44 | 157200 |
| 2024-10-02 | 28.89 | $28.47 | 95800 |
| 2024-10-01 | 29.04 | $29.29 | 152027 |
| 2024-09-30 | 29.11 | $28.01 | 110200 |
| 2024-09-27 | 29.26 | $27.69 | 106025 |
| 2024-09-26 | 29.44 | $27.76 | 112007 |
| 2024-09-25 | 29.56 | $28.03 | 96300 |
| 2024-09-24 | 29.69 | $27.79 | 179800 |
| 2024-09-23 | 29.84 | $27.82 | 257500 |
| 2024-09-20 | 30.00 | $28.30 | 1.7M |
| 2024-09-19 | 30.08 | $28.55 | 173227 |
| 2024-09-18 | 30.17 | $28.89 | 143715 |
| 2024-09-17 | 30.17 | $29.25 | 221500 |
| 2024-09-16 | 30.10 | $27.95 | 122416 |
| 2024-09-13 | 30.05 | $28.64 | 78816 |
| 2024-09-12 | 29.97 | $28.70 | 70300 |
| 2024-09-11 | 29.88 | $29.07 | 64552 |
| 2024-09-10 | 29.78 | $30.16 | 71200 |
| 2024-09-09 | 29.62 | $31.16 | 100422 |
| 2024-09-06 | 29.41 | $31.14 | 89300 |
| 2024-09-05 | 29.20 | $31.09 | 75746 |
| 2024-09-04 | 29.00 | $31.49 | 87926 |
| 2024-09-03 | 28.78 | $30.69 | 72732 |
| 2024-08-30 | 28.60 | $30.98 | 169143 |
| 2024-08-29 | 28.42 | $31.32 | 71917 |
| 2024-08-28 | 28.22 | $30.21 | 67123 |
| 2024-08-27 | 28.11 | $30.60 | 59031 |
| 2024-08-26 | 27.97 | $30.75 | 115300 |
| 2024-08-23 | 27.82 | $30.98 | 60300 |
| 2024-08-22 | 27.67 | $30.01 | 71565 |
| 2024-08-21 | 27.53 | $30.39 | 98400 |
| 2024-08-20 | 27.38 | $28.87 | 193338 |
| 2024-08-19 | 27.33 | $27.84 | 291079 |
| 2024-08-16 | 27.31 | $26.95 | 210100 |
| 2024-08-15 | 27.28 | $26.90 | 148144 |
| 2024-08-14 | 27.26 | $27.08 | 50222 |
| 2024-08-13 | 27.24 | $26.89 | 95746 |
| 2024-08-12 | 27.24 | $27.02 | 52100 |
| 2024-08-09 | 27.25 | $27.00 | 61705 |
| 2024-08-08 | 27.20 | $26.95 | 80138 |
| 2024-08-07 | 27.18 | $27.11 | 121643 |
| 2024-08-06 | 27.10 | $26.98 | 127544 |
| 2024-08-05 | 27.05 | $27.08 | 152200 |
| 2024-08-02 | 27.00 | $27.48 | 92100 |
| 2024-08-01 | 26.87 | $27.21 | 84200 |
| 2024-07-31 | 26.76 | $28.03 | 86096 |
| 2024-07-30 | 26.65 | $27.84 | 32934 |
| 2024-07-29 | 26.51 | $27.87 | 50200 |
| 2024-07-26 | 26.38 | $27.97 | 76900 |
| 2024-07-25 | 26.25 | $27.11 | 53400 |
| 2024-07-24 | 26.10 | $27.35 | 49900 |
| 2024-07-23 | 25.95 | $27.97 | 92900 |
| 2024-07-22 | 25.76 | $27.38 | 169348 |
| 2024-07-19 | 25.62 | $26.47 | 99884 |
| 2024-07-18 | 25.58 | $26.41 | 55130 |
| 2024-07-17 | 25.58 | $26.62 | 144710 |
| 2024-07-16 | 25.55 | $27.04 | 178158 |
| 2024-07-15 | 25.48 | $27.12 | 51498 |
| 2024-07-12 | 25.39 | $25.97 | 30183 |
| 2024-07-11 | 25.41 | $26.51 | 340400 |
| 2024-07-10 | 25.39 | $25.65 | 152901 |
| 2024-07-09 | 25.42 | $25.99 | 38003 |
| 2024-07-08 | 25.39 | $26.05 | 41898 |
| 2024-07-05 | 25.36 | $24.80 | 94847 |
| 2024-07-03 | 25.39 | $24.99 | 23943 |
| 2024-07-02 | 25.40 | $25.84 | 221969 |
| 2024-07-01 | 25.44 | $25.10 | 468113 |
| 2024-06-28 | 25.53 | $25.34 | 349197 |
| 2024-06-27 | 25.57 | $25.31 | 394288 |
| 2024-06-26 | 25.62 | $24.11 | 201380 |
| 2024-06-25 | 25.73 | $24.39 | 181413 |
| 2024-06-24 | 25.80 | $24.18 | 167635 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
30.12
2026-07-22
Close Price
$29.23
Vol: 136775
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
22.67
Average
30.04
Maximum
40.10
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 30.12 | $29.23 | 136775 |
| 2026-07-21 | 30.21 | $30.46 | 153700 |
| 2026-07-20 | 30.19 | $30.51 | 132900 |
| 2026-07-17 | 30.15 | $30.70 | 118300 |
| 2026-07-16 | 30.10 | $30.44 | 204922 |
| 2026-07-15 | 30.06 | $29.87 | 140900 |
| 2026-07-14 | 30.08 | $30.84 | 308149 |
| 2026-07-13 | 30.00 | $31.57 | 181047 |
| 2026-07-10 | 29.84 | $31.39 | 165005 |
| 2026-07-09 | 29.67 | $32.30 | 142000 |
| 2026-07-08 | 29.40 | $31.72 | 234328 |
| 2026-07-07 | 29.15 | $32.00 | 307700 |
| 2026-07-06 | 28.85 | $31.53 | 123827 |
| 2026-07-02 | 28.57 | $31.48 | 152800 |
| 2026-07-01 | 28.26 | $31.20 | 137146 |
| 2026-06-30 | 27.96 | $29.93 | 155613 |
| 2026-06-29 | 27.75 | $30.01 | 256718 |
| 2026-06-26 | 27.51 | $29.77 | 762600 |
| 2026-06-25 | 27.27 | $28.26 | 118427 |
| 2026-06-24 | 27.17 | $29.07 | 139000 |
| 2026-06-23 | 26.97 | $28.24 | 192934 |
| 2026-06-22 | 26.83 | $27.54 | 239228 |
| 2026-06-18 | 26.76 | $27.28 | 184600 |
| 2026-06-17 | 26.70 | $27.52 | 111400 |
| 2026-06-16 | 26.62 | $27.40 | 107800 |
| 2026-06-15 | 26.53 | $27.22 | 139404 |
| 2026-06-12 | 26.46 | $27.32 | 111100 |
| 2026-06-11 | 26.37 | $27.45 | 192801 |
| 2026-06-10 | 26.26 | $27.08 | 133100 |
| 2026-06-09 | 26.17 | $26.17 | 171100 |
| 2026-06-08 | 26.17 | $25.63 | 166045 |
| 2026-06-05 | 26.23 | $25.75 | 183400 |
| 2026-06-04 | 26.28 | $24.40 | 135820 |
| 2026-06-03 | 26.48 | $24.32 | 147600 |
| 2026-06-02 | 26.70 | $25.69 | 193939 |
| 2026-06-01 | 26.81 | $25.95 | 215800 |
| 2026-05-29 | 26.90 | $26.62 | 261000 |
| 2026-05-28 | 26.93 | $26.82 | 216800 |
| 2026-05-27 | 26.94 | $26.98 | 161800 |
| 2026-05-26 | 26.94 | $27.76 | 129100 |
| 2026-05-22 | 26.85 | $28.30 | 178000 |
| 2026-05-21 | 26.70 | $28.46 | 204945 |
| 2026-05-20 | 26.52 | $28.56 | 173736 |
| 2026-05-19 | 26.30 | $28.74 | 266700 |
| 2026-05-18 | 26.04 | $28.68 | 201829 |
| 2026-05-15 | 25.77 | $28.25 | 332500 |
| 2026-05-14 | 25.51 | $27.27 | 149700 |
| 2026-05-13 | 25.32 | $27.42 | 297600 |
| 2026-05-12 | 25.10 | $27.88 | 349500 |
| 2026-05-11 | 24.81 | $27.87 | 228480 |
| 2026-05-08 | 24.48 | $27.06 | 352500 |
| 2026-05-07 | 24.21 | $26.36 | 370700 |
| 2026-05-06 | 23.99 | $24.72 | 194306 |
| 2026-05-05 | 23.91 | $25.00 | 358803 |
| 2026-05-04 | 23.80 | $23.28 | 330000 |
| 2026-05-01 | 23.85 | $24.32 | 337200 |
| 2026-04-30 | 23.80 | $23.78 | 145615 |
| 2026-04-29 | 23.80 | $23.87 | 165635 |
| 2026-04-28 | 23.80 | $24.34 | 234400 |
| 2026-04-27 | 23.74 | $24.06 | 174700 |
| 2026-04-24 | 23.70 | $23.95 | 144600 |
| 2026-04-23 | 23.68 | $23.83 | 142310 |
| 2026-04-22 | 23.66 | $23.74 | 116100 |
| 2026-04-21 | 23.65 | $23.97 | 133200 |
| 2026-04-20 | 23.62 | $24.06 | 100103 |
| 2026-04-17 | 23.57 | $24.66 | 135100 |
| 2026-04-16 | 23.46 | $24.47 | 169443 |
| 2026-04-15 | 23.35 | $24.24 | 88700 |
| 2026-04-14 | 23.26 | $24.12 | 94600 |
| 2026-04-13 | 23.17 | $24.51 | 145500 |
| 2026-04-10 | 23.03 | $23.88 | 131724 |
| 2026-04-09 | 22.94 | $24.07 | 135135 |
| 2026-04-08 | 22.82 | $23.91 | 421100 |
| 2026-04-07 | 22.70 | $23.00 | 161127 |
| 2026-04-06 | 22.67 | $22.60 | 158100 |
| 2026-04-02 | 22.68 | $22.39 | 156927 |
| 2026-04-01 | 22.71 | $22.29 | 195700 |
| 2026-03-31 | 22.76 | $22.43 | 232330 |
| 2026-03-30 | 22.79 | $22.25 | 212200 |
| 2026-03-27 | 22.85 | $21.67 | 140422 |
| 2026-03-26 | 22.97 | $22.48 | 117447 |
| 2026-03-25 | 23.02 | $22.40 | 129000 |
| 2026-03-24 | 23.09 | $22.57 | 211817 |
| 2026-03-23 | 23.14 | $22.24 | 189800 |
| 2026-03-20 | 23.24 | $21.67 | 247434 |
| 2026-03-19 | 23.40 | $21.44 | 167860 |
| 2026-03-18 | 23.61 | $22.05 | 206846 |
| 2026-03-17 | 23.78 | $22.79 | 193527 |
| 2026-03-16 | 23.88 | $22.54 | 225809 |
| 2026-03-13 | 24.02 | $22.60 | 308300 |
| 2026-03-12 | 24.17 | $22.44 | 261600 |
| 2026-03-11 | 24.35 | $22.34 | 274900 |
| 2026-03-10 | 24.56 | $22.95 | 240700 |
| 2026-03-09 | 24.73 | $23.50 | 280758 |
| 2026-03-06 | 24.86 | $23.81 | 154921 |
| 2026-03-05 | 24.97 | $24.58 | 239000 |
| 2026-03-04 | 25.02 | $24.90 | 170400 |
| 2026-03-03 | 25.03 | $24.85 | 124647 |
| 2026-03-02 | 25.05 | $25.57 | 142300 |
| 2026-02-27 | 24.99 | $25.33 | 203811 |
| 2026-02-26 | 24.96 | $25.04 | 322400 |
| 2026-02-25 | 24.95 | $26.16 | 496300 |
| 2026-02-24 | 24.82 | $24.36 | 598100 |
| 2026-02-23 | 24.87 | $24.79 | 255501 |
| 2026-02-20 | 24.88 | $24.90 | 317627 |
| 2026-02-19 | 24.87 | $24.56 | 242900 |
| 2026-02-18 | 24.91 | $24.25 | 221607 |
| 2026-02-17 | 24.98 | $24.74 | 218500 |
| 2026-02-13 | 25.00 | $24.06 | 220700 |
| 2026-02-12 | 25.10 | $24.61 | 237600 |
| 2026-02-11 | 25.15 | $24.68 | 217729 |
| 2026-02-10 | 25.20 | $25.07 | 159200 |
| 2026-02-09 | 25.21 | $24.58 | 145943 |
| 2026-02-06 | 25.28 | $25.04 | 179600 |
| 2026-02-05 | 25.31 | $25.18 | 341923 |
| 2026-02-04 | 25.32 | $25.43 | 220100 |
| 2026-02-03 | 25.31 | $24.99 | 128945 |
| 2026-02-02 | 25.34 | $25.10 | 177100 |
| 2026-01-30 | 25.37 | $24.56 | 206500 |
| 2026-01-29 | 25.45 | $24.63 | 176600 |
| 2026-01-28 | 25.54 | $24.33 | 141997 |
| 2026-01-27 | 25.66 | $24.49 | 156742 |
| 2026-01-26 | 25.79 | $25.66 | 133608 |
| 2026-01-23 | 25.80 | $25.28 | 170909 |
| 2026-01-22 | 25.85 | $25.10 | 259803 |
| 2026-01-21 | 25.93 | $25.08 | 323036 |
| 2026-01-20 | 26.02 | $24.71 | 313400 |
| 2026-01-16 | 26.16 | $24.08 | 211848 |
| 2026-01-15 | 26.38 | $25.35 | 217800 |
| 2026-01-14 | 26.49 | $24.77 | 127600 |
| 2026-01-13 | 26.67 | $24.37 | 195200 |
| 2026-01-12 | 26.91 | $25.06 | 182500 |
| 2026-01-09 | 27.11 | $24.95 | 154928 |
| 2026-01-08 | 27.34 | $25.59 | 310316 |
| 2026-01-07 | 27.52 | $25.46 | 164531 |
| 2026-01-06 | 27.74 | $25.88 | 207600 |
| 2026-01-05 | 27.93 | $27.98 | 148900 |
| 2026-01-02 | 27.93 | $27.43 | 231604 |
| 2025-12-31 | 27.98 | $28.54 | 178814 |
| 2025-12-30 | 27.92 | $28.56 | 107719 |
| 2025-12-29 | 27.85 | $28.66 | 115817 |
| 2025-12-26 | 27.77 | $28.51 | 96411 |
| 2025-12-24 | 27.69 | $28.67 | 66622 |
| 2025-12-23 | 27.58 | $28.77 | 206005 |
| 2025-12-22 | 27.46 | $28.66 | 163200 |
| 2025-12-19 | 27.33 | $28.00 | 455100 |
| 2025-12-18 | 27.26 | $29.09 | 160700 |
| 2025-12-17 | 27.07 | $28.09 | 222900 |
| 2025-12-16 | 26.96 | $27.71 | 223522 |
| 2025-12-15 | 26.88 | $28.07 | 178300 |
| 2025-12-12 | 26.76 | $27.86 | 276100 |
| 2025-12-11 | 26.64 | $27.22 | 135823 |
| 2025-12-10 | 26.58 | $26.63 | 137000 |
| 2025-12-09 | 26.58 | $26.83 | 216100 |
| 2025-12-08 | 26.55 | $25.78 | 340300 |
| 2025-12-05 | 26.63 | $25.51 | 131863 |
| 2025-12-04 | 26.75 | $25.98 | 114601 |
| 2025-12-03 | 26.83 | $26.23 | 149900 |
| 2025-12-02 | 26.90 | $26.77 | 178500 |
| 2025-12-01 | 26.91 | $26.95 | 209100 |
| 2025-11-28 | 26.91 | $27.85 | 94200 |
| 2025-11-26 | 26.81 | $27.89 | 197800 |
| 2025-11-25 | 26.69 | $28.05 | 151800 |
| 2025-11-24 | 26.55 | $27.25 | 218117 |
| 2025-11-21 | 26.47 | $27.46 | 230100 |
| 2025-11-20 | 26.37 | $26.42 | 134306 |
| 2025-11-19 | 26.37 | $26.79 | 157514 |
| 2025-11-18 | 26.32 | $27.84 | 178820 |
| 2025-11-17 | 26.16 | $27.69 | 249019 |
| 2025-11-14 | 26.00 | $27.66 | 327200 |
| 2025-11-13 | 25.83 | $27.32 | 371800 |
| 2025-11-12 | 25.67 | $26.76 | 126500 |
| 2025-11-11 | 25.55 | $26.78 | 322442 |
| 2025-11-10 | 25.42 | $26.52 | 215121 |
| 2025-11-07 | 25.31 | $25.87 | 262217 |
| 2025-11-06 | 25.25 | $25.07 | 209800 |
| 2025-11-05 | 25.27 | $25.92 | 246700 |
| 2025-11-04 | 25.20 | $25.45 | 348952 |
| 2025-11-03 | 25.17 | $24.35 | 393047 |
| 2025-10-31 | 25.26 | $23.96 | 272300 |
| 2025-10-30 | 25.40 | $24.21 | 196426 |
| 2025-10-29 | 25.52 | $24.10 | 235138 |
| 2025-10-28 | 25.67 | $24.01 | 202630 |
| 2025-10-27 | 25.85 | $25.00 | 146412 |
| 2025-10-24 | 25.94 | $25.03 | 175200 |
| 2025-10-23 | 26.03 | $24.96 | 221300 |
| 2025-10-22 | 26.15 | $24.54 | 244606 |
| 2025-10-21 | 26.31 | $24.76 | 312422 |
| 2025-10-20 | 26.48 | $24.97 | 174203 |
| 2025-10-17 | 26.64 | $25.48 | 280734 |
| 2025-10-16 | 26.76 | $25.07 | 312800 |
| 2025-10-15 | 26.94 | $26.75 | 272000 |
| 2025-10-14 | 26.96 | $27.17 | 258500 |
| 2025-10-13 | 26.93 | $26.57 | 207536 |
| 2025-10-10 | 26.97 | $26.20 | 367702 |
| 2025-10-09 | 27.05 | $25.97 | 352247 |
| 2025-10-08 | 27.17 | $26.86 | 363916 |
| 2025-10-07 | 27.20 | $26.01 | 398300 |
| 2025-10-06 | 27.32 | $26.25 | 554900 |
| 2025-10-03 | 27.44 | $25.27 | 673438 |
| 2025-10-02 | 27.67 | $23.79 | 598823 |
| 2025-10-01 | 28.07 | $24.99 | 472912 |
| 2025-09-30 | 28.40 | $27.04 | 317900 |
| 2025-09-29 | 28.54 | $26.69 | 241920 |
| 2025-09-26 | 28.74 | $27.28 | 266300 |
| 2025-09-25 | 28.89 | $26.99 | 267600 |
| 2025-09-24 | 29.09 | $27.73 | 223800 |
| 2025-09-23 | 29.23 | $27.74 | 209600 |
| 2025-09-22 | 29.39 | $27.79 | 205600 |
| 2025-09-19 | 29.56 | $27.68 | 1.1M |
| 2025-09-18 | 29.75 | $28.35 | 216615 |
| 2025-09-17 | 29.90 | $28.15 | 332000 |
| 2025-09-16 | 30.09 | $27.71 | 205176 |
| 2025-09-15 | 30.34 | $27.91 | 228500 |
| 2025-09-12 | 30.59 | $28.14 | 268600 |
| 2025-09-11 | 30.85 | $28.90 | 234111 |
| 2025-09-10 | 31.05 | $28.98 | 459707 |
| 2025-09-09 | 31.27 | $30.10 | 349142 |
| 2025-09-08 | 31.40 | $30.83 | 282300 |
| 2025-09-05 | 31.46 | $31.05 | 339739 |
| 2025-09-04 | 31.50 | $32.05 | 320806 |
| 2025-09-03 | 31.44 | $31.29 | 180700 |
| 2025-09-02 | 31.46 | $31.36 | 257000 |
| 2025-08-29 | 31.47 | $31.06 | 210300 |
| 2025-08-28 | 31.51 | $31.07 | 242000 |
| 2025-08-27 | 31.56 | $31.40 | 197331 |
| 2025-08-26 | 31.57 | $31.19 | 663633 |
| 2025-08-25 | 31.61 | $30.69 | 172724 |
| 2025-08-22 | 31.71 | $31.74 | 526236 |
| 2025-08-21 | 31.71 | $31.65 | 217520 |
| 2025-08-20 | 31.71 | $30.97 | 278026 |
| 2025-08-19 | 31.79 | $30.76 | 391400 |
| 2025-08-18 | 31.90 | $30.25 | 377468 |
| 2025-08-15 | 32.07 | $30.64 | 367347 |
| 2025-08-14 | 32.22 | $30.79 | 311715 |
| 2025-08-13 | 32.37 | $31.24 | 275500 |
| 2025-08-12 | 32.49 | $31.49 | 325500 |
| 2025-08-11 | 32.60 | $31.60 | 512831 |
| 2025-08-08 | 32.71 | $31.00 | 835714 |
| 2025-08-07 | 32.88 | $31.23 | 1.4M |
| 2025-08-06 | 33.06 | $32.10 | 286000 |
| 2025-08-05 | 33.16 | $31.15 | 300113 |
| 2025-08-04 | 33.37 | $32.42 | 159476 |
| 2025-08-01 | 33.47 | $31.92 | 130800 |
| 2025-07-31 | 33.63 | $32.50 | 129610 |
| 2025-07-30 | 33.75 | $31.99 | 306731 |
| 2025-07-29 | 33.94 | $32.70 | 148547 |
| 2025-07-28 | 34.07 | $32.54 | 93425 |
| 2025-07-25 | 34.23 | $32.93 | 211937 |
| 2025-07-24 | 34.37 | $32.61 | 143900 |
| 2025-07-23 | 34.55 | $33.57 | 105341 |
| 2025-07-22 | 34.66 | $33.74 | 214122 |
| 2025-07-21 | 34.75 | $33.16 | 217500 |
| 2025-07-18 | 34.92 | $33.65 | 220700 |
| 2025-07-17 | 35.05 | $33.94 | 160500 |
| 2025-07-16 | 35.17 | $33.76 | 96700 |
| 2025-07-15 | 35.32 | $33.32 | 107104 |
| 2025-07-14 | 35.53 | $33.87 | 120000 |
| 2025-07-11 | 35.71 | $33.25 | 156700 |
| 2025-07-10 | 35.96 | $34.14 | 126417 |
| 2025-07-09 | 36.16 | $34.54 | 374337 |
| 2025-07-08 | 36.33 | $34.89 | 274435 |
| 2025-07-07 | 36.48 | $34.82 | 136900 |
| 2025-07-03 | 36.65 | $35.78 | 106010 |
| 2025-07-02 | 36.74 | $35.45 | 300500 |
| 2025-07-01 | 36.88 | $36.73 | 224007 |
| 2025-06-30 | 36.90 | $37.53 | 559800 |
| 2025-06-27 | 36.83 | $37.29 | 528121 |
| 2025-06-26 | 36.78 | $37.14 | 219000 |
| 2025-06-25 | 36.74 | $36.11 | 246711 |
| 2025-06-24 | 36.81 | $37.28 | 180323 |
| 2025-06-23 | 36.76 | $37.25 | 110118 |
| 2025-06-20 | 36.71 | $36.49 | 150463 |
| 2025-06-18 | 36.73 | $36.07 | 157100 |
| 2025-06-17 | 36.80 | $36.27 | 206549 |
| 2025-06-16 | 36.86 | $36.84 | 177705 |
| 2025-06-13 | 36.86 | $36.39 | 176751 |
| 2025-06-12 | 36.91 | $36.36 | 292600 |
| 2025-06-11 | 36.96 | $35.01 | 202846 |
| 2025-06-10 | 37.17 | $34.92 | 253428 |
| 2025-06-09 | 37.41 | $35.31 | 235547 |
| 2025-06-06 | 37.63 | $36.39 | 137919 |
| 2025-06-05 | 37.76 | $36.02 | 199500 |
| 2025-06-04 | 37.94 | $36.79 | 177900 |
| 2025-06-03 | 38.06 | $37.45 | 179404 |
| 2025-06-02 | 38.13 | $37.61 | 125800 |
| 2025-05-30 | 38.18 | $37.30 | 152600 |
| 2025-05-29 | 38.27 | $37.16 | 165821 |
| 2025-05-28 | 38.39 | $36.50 | 144800 |
| 2025-05-27 | 38.59 | $37.40 | 258834 |
| 2025-05-23 | 38.72 | $36.92 | 210748 |
| 2025-05-22 | 38.90 | $37.17 | 153032 |
| 2025-05-21 | 39.09 | $38.08 | 156900 |
| 2025-05-20 | 39.19 | $38.59 | 254900 |
| 2025-05-19 | 39.26 | $38.84 | 292902 |
| 2025-05-16 | 39.30 | $38.41 | 235316 |
| 2025-05-15 | 39.39 | $38.81 | 141033 |
| 2025-05-14 | 39.46 | $38.01 | 216690 |
| 2025-05-13 | 39.61 | $38.48 | 215100 |
| 2025-05-12 | 39.73 | $38.63 | 203400 |
| 2025-05-09 | 39.84 | $39.52 | 271422 |
| 2025-05-08 | 39.88 | $39.10 | 306506 |
| 2025-05-07 | 39.96 | $38.64 | 341000 |
| 2025-05-06 | 40.10 | $40.98 | 568400 |
| 2025-05-05 | 40.00 | $41.30 | 392847 |
| 2025-05-02 | 39.87 | $41.42 | 255644 |
| 2025-05-01 | 39.70 | $40.00 | 337698 |
| 2025-04-30 | 39.67 | $40.19 | 243800 |
| 2025-04-29 | 39.62 | $40.86 | 210533 |
| 2025-04-28 | 39.49 | $40.42 | 134940 |
| 2025-04-25 | 39.39 | $39.97 | 260900 |
| 2025-04-24 | 39.33 | $41.37 | 185924 |
| 2025-04-23 | 39.11 | $40.44 | 234700 |
| 2025-04-22 | 38.97 | $40.01 | 455625 |
| 2025-04-21 | 38.86 | $39.06 | 202642 |
| 2025-04-17 | 38.84 | $40.21 | 210800 |
| 2025-04-16 | 38.70 | $39.83 | 361816 |
| 2025-04-15 | 38.58 | $39.56 | 330604 |
| 2025-04-14 | 38.47 | $39.67 | 276343 |
| 2025-04-11 | 38.35 | $38.00 | 151500 |
| 2025-04-10 | 38.38 | $37.96 | 431036 |
| 2025-04-09 | 38.43 | $38.43 | 496280 |
| 2025-04-08 | 38.43 | $37.54 | 296000 |
| 2025-04-07 | 38.52 | $37.38 | 445704 |
| 2025-04-04 | 38.64 | $38.26 | 485523 |
| 2025-04-03 | 38.68 | $41.53 | 309942 |
| 2025-04-02 | 38.38 | $41.71 | 332800 |
| 2025-04-01 | 38.03 | $41.00 | 467696 |
| 2025-03-31 | 37.72 | $40.65 | 624422 |
| 2025-03-28 | 37.41 | $42.15 | 583103 |
| 2025-03-27 | 36.91 | $41.00 | 402022 |
| 2025-03-26 | 36.48 | $40.36 | 417224 |
| 2025-03-25 | 36.08 | $40.89 | 434125 |
| 2025-03-24 | 35.57 | $39.25 | 394900 |
| 2025-03-21 | 35.18 | $37.70 | 1.1M |
| 2025-03-20 | 34.92 | $38.59 | 346600 |
| 2025-03-19 | 34.53 | $37.30 | 266322 |
| 2025-03-18 | 34.24 | $37.08 | 193417 |
| 2025-03-17 | 33.94 | $36.52 | 393344 |
| 2025-03-14 | 33.67 | $35.40 | 332328 |
| 2025-03-13 | 33.48 | $34.46 | 217700 |
| 2025-03-12 | 33.38 | $34.55 | 249033 |
| 2025-03-11 | 33.26 | $33.91 | 366140 |
| 2025-03-10 | 33.19 | $33.24 | 279000 |
| 2025-03-07 | 33.18 | $33.49 | 157000 |
| 2025-03-06 | 33.15 | $33.72 | 150204 |
| 2025-03-05 | 33.09 | $34.38 | 231417 |
| 2025-03-04 | 32.96 | $34.07 | 246600 |
| 2025-03-03 | 32.84 | $34.59 | 228500 |
| 2025-02-28 | 32.65 | $33.63 | 257612 |
| 2025-02-27 | 32.55 | $32.81 | 146000 |
| 2025-02-26 | 32.53 | $33.06 | 146400 |
| 2025-02-25 | 32.47 | $33.63 | 193235 |
| 2025-02-24 | 32.35 | $31.46 | 240400 |
| 2025-02-21 | 32.44 | $31.01 | 127600 |
| 2025-02-20 | 32.59 | $31.74 | 129228 |
| 2025-02-19 | 32.68 | $31.83 | 116900 |
| 2025-02-18 | 32.77 | $32.03 | 88625 |
| 2025-02-14 | 32.85 | $32.05 | 91147 |
| 2025-02-13 | 32.93 | $32.83 | 59900 |
| 2025-02-12 | 32.94 | $32.37 | 65900 |
| 2025-02-11 | 33.00 | $33.20 | 52700 |
| 2025-02-10 | 32.98 | $32.95 | 163300 |
| 2025-02-07 | 32.98 | $33.36 | 83931 |
| 2025-02-06 | 32.94 | $33.79 | 56000 |
| 2025-02-05 | 32.86 | $33.46 | 95000 |
| 2025-02-04 | 32.79 | $33.24 | 80700 |
| 2025-02-03 | 32.75 | $32.51 | 63144 |
| 2025-01-31 | 32.77 | $32.33 | 91641 |
| 2025-01-30 | 32.82 | $32.83 | 67500 |
| 2025-01-29 | 32.81 | $32.67 | 69600 |
| 2025-01-28 | 32.83 | $32.92 | 72816 |
| 2025-01-27 | 32.82 | $32.32 | 86244 |
| 2025-01-24 | 32.87 | $31.78 | 93038 |
| 2025-01-23 | 32.99 | $31.39 | 116300 |
| 2025-01-22 | 33.16 | $31.58 | 77014 |
| 2025-01-21 | 33.32 | $32.80 | 102910 |
| 2025-01-17 | 33.38 | $33.03 | 91500 |
| 2025-01-16 | 33.41 | $32.62 | 127800 |
| 2025-01-15 | 33.50 | $32.60 | 51431 |
| 2025-01-14 | 33.59 | $32.16 | 69900 |
| 2025-01-13 | 33.74 | $31.70 | 102600 |
| 2025-01-10 | 33.96 | $31.84 | 117500 |
| 2025-01-08 | 34.18 | $31.83 | 76403 |
| 2025-01-07 | 34.43 | $32.20 | 237347 |
| 2025-01-06 | 34.66 | $32.27 | 189084 |
| 2025-01-03 | 34.91 | $33.85 | 97500 |
| 2025-01-02 | 35.03 | $34.34 | 186234 |
| 2024-12-31 | 35.10 | $35.52 | 227417 |
| 2024-12-30 | 35.05 | $34.55 | 163536 |
| 2024-12-27 | 35.11 | $34.48 | 114400 |
| 2024-12-26 | 35.17 | $35.14 | 93840 |
| 2024-12-24 | 35.18 | $34.80 | 39900 |
| 2024-12-23 | 35.22 | $34.36 | 125832 |
| 2024-12-20 | 35.31 | $34.48 | 927800 |
| 2024-12-19 | 35.39 | $34.30 | 118735 |
| 2024-12-18 | 35.51 | $34.31 | 186257 |
| 2024-12-17 | 35.63 | $35.65 | 100700 |
| 2024-12-16 | 35.63 | $36.30 | 118626 |
| 2024-12-13 | 35.56 | $36.67 | 138300 |
| 2024-12-12 | 35.44 | $36.04 | 81619 |
| 2024-12-11 | 35.38 | $36.37 | 110147 |
| 2024-12-10 | 35.28 | $36.25 | 130500 |
| 2024-12-09 | 35.18 | $35.73 | 137101 |
| 2024-12-06 | 35.12 | $37.00 | 97841 |
| 2024-12-05 | 34.92 | $37.80 | 159273 |
| 2024-12-04 | 34.62 | $36.70 | 228906 |
| 2024-12-03 | 34.40 | $35.81 | 125100 |
| 2024-12-02 | 34.25 | $36.41 | 160800 |
| 2024-11-29 | 34.02 | $36.84 | 85024 |
| 2024-11-27 | 33.72 | $36.16 | 167600 |
| 2024-11-26 | 33.47 | $36.25 | 397213 |
| 2024-11-25 | 33.17 | $36.06 | 279844 |
| 2024-11-22 | 32.87 | $35.80 | 177100 |
| 2024-11-21 | 32.56 | $34.79 | 196100 |
| 2024-11-20 | 32.33 | $35.14 | 127113 |
| 2024-11-19 | 32.03 | $34.65 | 189437 |
| 2024-11-18 | 31.75 | $33.72 | 96946 |
| 2024-11-15 | 31.55 | $33.54 | 128100 |
| 2024-11-14 | 31.34 | $33.62 | 135728 |
| 2024-11-13 | 31.10 | $33.12 | 194900 |
| 2024-11-12 | 30.88 | $34.10 | 237149 |
| 2024-11-11 | 30.54 | $33.24 | 319329 |
| 2024-11-08 | 30.26 | $32.83 | 346000 |
| 2024-11-07 | 29.99 | $32.49 | 357826 |
| 2024-11-06 | 29.73 | $31.20 | 277220 |
| 2024-11-05 | 29.57 | $29.80 | 453300 |
| 2024-11-04 | 29.55 | $29.68 | 171430 |
| 2024-11-01 | 29.53 | $29.38 | 167600 |
| 2024-10-31 | 29.55 | $29.11 | 260500 |
| 2024-10-30 | 29.60 | $29.40 | 206834 |
| 2024-10-29 | 29.62 | $30.05 | 306723 |
| 2024-10-28 | 29.57 | $29.97 | 286100 |
| 2024-10-25 | 29.53 | $29.42 | 446800 |
| 2024-10-24 | 29.54 | $29.51 | 2.2M |
| 2024-10-23 | 29.54 | $29.49 | 143202 |
| 2024-10-22 | 29.55 | $29.15 | 273100 |
| 2024-10-21 | 29.59 | $30.56 | 45400 |
| 2024-10-18 | 29.49 | $31.16 | 57200 |
| 2024-10-17 | 29.31 | $31.81 | 73500 |
| 2024-10-16 | 29.05 | $30.76 | 167100 |
| 2024-10-15 | 28.87 | $30.52 | 147900 |
| 2024-10-14 | 28.70 | $29.14 | 42500 |
| 2024-10-11 | 28.65 | $29.26 | 78612 |
| 2024-10-10 | 28.59 | $28.44 | 55100 |
| 2024-10-09 | 28.60 | $28.50 | 59923 |
| 2024-10-08 | 28.61 | $28.40 | 133900 |
| 2024-10-07 | 28.64 | $28.23 | 96444 |
| 2024-10-04 | 28.68 | $29.12 | 73800 |
| 2024-10-03 | 28.63 | $28.44 | 157200 |
| 2024-10-02 | 28.65 | $28.47 | 95800 |
| 2024-10-01 | 28.67 | $29.29 | 152027 |
| 2024-09-30 | 28.61 | $28.01 | 110200 |
| 2024-09-27 | 28.67 | $27.69 | 106025 |
| 2024-09-26 | 28.78 | $27.76 | 112007 |
| 2024-09-25 | 28.88 | $28.03 | 96300 |
| 2024-09-24 | 28.97 | $27.79 | 179800 |
| 2024-09-23 | 29.10 | $27.82 | 257500 |
| 2024-09-20 | 29.23 | $28.30 | 1.7M |
| 2024-09-19 | 29.33 | $28.55 | 173227 |
| 2024-09-18 | 29.41 | $28.89 | 143715 |
| 2024-09-17 | 29.47 | $29.25 | 221500 |
| 2024-09-16 | 29.49 | $27.95 | 122416 |
| 2024-09-13 | 29.65 | $28.64 | 78816 |
| 2024-09-12 | 29.76 | $28.70 | 70300 |
| 2024-09-11 | 29.87 | $29.07 | 64552 |
| 2024-09-10 | 29.95 | $30.16 | 71200 |
| 2024-09-09 | 29.93 | $31.16 | 100422 |
| 2024-09-06 | 29.80 | $31.14 | 89300 |
| 2024-09-05 | 29.66 | $31.09 | 75746 |
| 2024-09-04 | 29.51 | $31.49 | 87926 |
| 2024-09-03 | 29.30 | $30.69 | 72732 |
| 2024-08-30 | 29.15 | $30.98 | 169143 |
| 2024-08-29 | 28.96 | $31.32 | 71917 |
| 2024-08-28 | 28.71 | $30.21 | 67123 |
| 2024-08-27 | 28.56 | $30.60 | 59031 |
| 2024-08-26 | 28.34 | $30.75 | 115300 |
| 2024-08-23 | 28.09 | $30.98 | 60300 |
| 2024-08-22 | 27.78 | $30.01 | 71565 |
| 2024-08-21 | 27.55 | $30.39 | 98400 |
| 2024-08-20 | 27.25 | $28.87 | 193338 |
| 2024-08-19 | 27.08 | $27.84 | 291079 |
| 2024-08-16 | 27.00 | $26.95 | 210100 |
| 2024-08-15 | 27.00 | $26.90 | 148144 |
| 2024-08-14 | 27.01 | $27.08 | 50222 |
| 2024-08-13 | 27.01 | $26.89 | 95746 |
| 2024-08-12 | 27.02 | $27.02 | 52100 |
| 2024-08-09 | 27.02 | $27.00 | 61705 |
| 2024-08-08 | 27.02 | $26.95 | 80138 |
| 2024-08-07 | 27.03 | $27.11 | 121643 |
| 2024-08-06 | 27.02 | $26.98 | 127544 |
| 2024-08-05 | 27.02 | $27.08 | 152200 |
| 2024-08-02 | 27.02 | $27.48 | 92100 |
| 2024-08-01 | 26.97 | $27.21 | 84200 |
| 2024-07-31 | 26.94 | $28.03 | 86096 |
| 2024-07-30 | 26.83 | $27.84 | 32934 |
| 2024-07-29 | 26.72 | $27.87 | 50200 |
| 2024-07-26 | 26.60 | $27.97 | 76900 |
| 2024-07-25 | 26.46 | $27.11 | 53400 |
| 2024-07-24 | 26.39 | $27.35 | 49900 |
| 2024-07-23 | 26.29 | $27.97 | 92900 |
| 2024-07-22 | 26.11 | $27.38 | 169348 |
| 2024-07-19 | 25.98 | $26.47 | 99884 |
| 2024-07-18 | 25.93 | $26.41 | 55130 |
| 2024-07-17 | 25.88 | $26.62 | 144710 |
| 2024-07-16 | 25.80 | $27.04 | 178158 |
| 2024-07-15 | 25.67 | $27.12 | 51498 |
| 2024-07-12 | 25.52 | $25.97 | 30183 |
| 2024-07-11 | 25.47 | $26.51 | 340400 |
| 2024-07-10 | 25.36 | $25.65 | 152901 |
| 2024-07-09 | 25.33 | $25.99 | 38003 |
| 2024-07-08 | 25.26 | $26.05 | 41898 |
| 2024-07-05 | 25.17 | $24.80 | 94847 |
| 2024-07-03 | 25.21 | $24.99 | 23943 |
| 2024-07-02 | 25.24 | $25.84 | 221969 |
| 2024-07-01 | 25.17 | $25.10 | 468113 |
| 2024-06-28 | 25.18 | $25.34 | 349197 |
| 2024-06-27 | 25.16 | $25.31 | 394288 |
| 2024-06-26 | 25.15 | $24.11 | 201380 |
| 2024-06-25 | 25.26 | $24.39 | 181413 |
| 2024-06-24 | 25.35 | $24.18 | 167635 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
30.73
2026-07-22
Close Price
$29.23
Vol: 136775
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
22.28
Average
30.07
Maximum
40.38
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 30.73 | $29.23 | 136775 |
| 2026-07-21 | 30.86 | $30.46 | 153700 |
| 2026-07-20 | 30.85 | $30.51 | 132900 |
| 2026-07-17 | 30.83 | $30.70 | 118300 |
| 2026-07-16 | 30.77 | $30.44 | 204922 |
| 2026-07-15 | 30.72 | $29.87 | 140900 |
| 2026-07-14 | 30.72 | $30.84 | 308149 |
| 2026-07-13 | 30.60 | $31.57 | 181047 |
| 2026-07-10 | 30.40 | $31.39 | 165005 |
| 2026-07-09 | 30.19 | $32.30 | 142000 |
| 2026-07-08 | 29.87 | $31.72 | 234328 |
| 2026-07-07 | 29.57 | $32.00 | 307700 |
| 2026-07-06 | 29.22 | $31.53 | 123827 |
| 2026-07-02 | 28.88 | $31.48 | 152800 |
| 2026-07-01 | 28.51 | $31.20 | 137146 |
| 2026-06-30 | 28.14 | $29.93 | 155613 |
| 2026-06-29 | 27.87 | $30.01 | 256718 |
| 2026-06-26 | 27.57 | $29.77 | 762600 |
| 2026-06-25 | 27.29 | $28.26 | 118427 |
| 2026-06-24 | 27.14 | $29.07 | 139000 |
| 2026-06-23 | 26.91 | $28.24 | 192934 |
| 2026-06-22 | 26.76 | $27.54 | 239228 |
| 2026-06-18 | 26.68 | $27.28 | 184600 |
| 2026-06-17 | 26.64 | $27.52 | 111400 |
| 2026-06-16 | 26.57 | $27.40 | 107800 |
| 2026-06-15 | 26.52 | $27.22 | 139404 |
| 2026-06-12 | 26.50 | $27.32 | 111100 |
| 2026-06-11 | 26.46 | $27.45 | 192801 |
| 2026-06-10 | 26.41 | $27.08 | 133100 |
| 2026-06-09 | 26.40 | $26.17 | 171100 |
| 2026-06-08 | 26.49 | $25.63 | 166045 |
| 2026-06-05 | 26.63 | $25.75 | 183400 |
| 2026-06-04 | 26.77 | $24.40 | 135820 |
| 2026-06-03 | 27.03 | $24.32 | 147600 |
| 2026-06-02 | 27.31 | $25.69 | 193939 |
| 2026-06-01 | 27.44 | $25.95 | 215800 |
| 2026-05-29 | 27.54 | $26.62 | 261000 |
| 2026-05-28 | 27.57 | $26.82 | 216800 |
| 2026-05-27 | 27.56 | $26.98 | 161800 |
| 2026-05-26 | 27.52 | $27.76 | 129100 |
| 2026-05-22 | 27.39 | $28.30 | 178000 |
| 2026-05-21 | 27.19 | $28.46 | 204945 |
| 2026-05-20 | 26.96 | $28.56 | 173736 |
| 2026-05-19 | 26.69 | $28.74 | 266700 |
| 2026-05-18 | 26.37 | $28.68 | 201829 |
| 2026-05-15 | 26.05 | $28.25 | 332500 |
| 2026-05-14 | 25.75 | $27.27 | 149700 |
| 2026-05-13 | 25.52 | $27.42 | 297600 |
| 2026-05-12 | 25.27 | $27.88 | 349500 |
| 2026-05-11 | 24.96 | $27.87 | 228480 |
| 2026-05-08 | 24.63 | $27.06 | 352500 |
| 2026-05-07 | 24.36 | $26.36 | 370700 |
| 2026-05-06 | 24.15 | $24.72 | 194306 |
| 2026-05-05 | 24.09 | $25.00 | 358803 |
| 2026-05-04 | 24.00 | $23.28 | 330000 |
| 2026-05-01 | 24.06 | $24.32 | 337200 |
| 2026-04-30 | 24.02 | $23.78 | 145615 |
| 2026-04-29 | 24.02 | $23.87 | 165635 |
| 2026-04-28 | 24.01 | $24.34 | 234400 |
| 2026-04-27 | 23.94 | $24.06 | 174700 |
| 2026-04-24 | 23.89 | $23.95 | 144600 |
| 2026-04-23 | 23.84 | $23.83 | 142310 |
| 2026-04-22 | 23.79 | $23.74 | 116100 |
| 2026-04-21 | 23.75 | $23.97 | 133200 |
| 2026-04-20 | 23.68 | $24.06 | 100103 |
| 2026-04-17 | 23.59 | $24.66 | 135100 |
| 2026-04-16 | 23.42 | $24.47 | 169443 |
| 2026-04-15 | 23.26 | $24.24 | 88700 |
| 2026-04-14 | 23.12 | $24.12 | 94600 |
| 2026-04-13 | 22.98 | $24.51 | 145500 |
| 2026-04-10 | 22.79 | $23.88 | 131724 |
| 2026-04-09 | 22.66 | $24.07 | 135135 |
| 2026-04-08 | 22.50 | $23.91 | 421100 |
| 2026-04-07 | 22.36 | $23.00 | 161127 |
| 2026-04-06 | 22.30 | $22.60 | 158100 |
| 2026-04-02 | 22.28 | $22.39 | 156927 |
| 2026-04-01 | 22.30 | $22.29 | 195700 |
| 2026-03-31 | 22.34 | $22.43 | 232330 |
| 2026-03-30 | 22.37 | $22.25 | 212200 |
| 2026-03-27 | 22.44 | $21.67 | 140422 |
| 2026-03-26 | 22.58 | $22.48 | 117447 |
| 2026-03-25 | 22.66 | $22.40 | 129000 |
| 2026-03-24 | 22.76 | $22.57 | 211817 |
| 2026-03-23 | 22.85 | $22.24 | 189800 |
| 2026-03-20 | 22.99 | $21.67 | 247434 |
| 2026-03-19 | 23.20 | $21.44 | 167860 |
| 2026-03-18 | 23.44 | $22.05 | 206846 |
| 2026-03-17 | 23.64 | $22.79 | 193527 |
| 2026-03-16 | 23.77 | $22.54 | 225809 |
| 2026-03-13 | 23.94 | $22.60 | 308300 |
| 2026-03-12 | 24.11 | $22.44 | 261600 |
| 2026-03-11 | 24.31 | $22.34 | 274900 |
| 2026-03-10 | 24.52 | $22.95 | 240700 |
| 2026-03-09 | 24.69 | $23.50 | 280758 |
| 2026-03-06 | 24.82 | $23.81 | 154921 |
| 2026-03-05 | 24.92 | $24.58 | 239000 |
| 2026-03-04 | 24.95 | $24.90 | 170400 |
| 2026-03-03 | 24.95 | $24.85 | 124647 |
| 2026-03-02 | 24.95 | $25.57 | 142300 |
| 2026-02-27 | 24.89 | $25.33 | 203811 |
| 2026-02-26 | 24.84 | $25.04 | 322400 |
| 2026-02-25 | 24.82 | $26.16 | 496300 |
| 2026-02-24 | 24.68 | $24.36 | 598100 |
| 2026-02-23 | 24.72 | $24.79 | 255501 |
| 2026-02-20 | 24.72 | $24.90 | 317627 |
| 2026-02-19 | 24.72 | $24.56 | 242900 |
| 2026-02-18 | 24.74 | $24.25 | 221607 |
| 2026-02-17 | 24.80 | $24.74 | 218500 |
| 2026-02-13 | 24.81 | $24.06 | 220700 |
| 2026-02-12 | 24.89 | $24.61 | 237600 |
| 2026-02-11 | 24.92 | $24.68 | 217729 |
| 2026-02-10 | 24.94 | $25.07 | 159200 |
| 2026-02-09 | 24.92 | $24.58 | 145943 |
| 2026-02-06 | 24.95 | $25.04 | 179600 |
| 2026-02-05 | 24.94 | $25.18 | 341923 |
| 2026-02-04 | 24.92 | $25.43 | 220100 |
| 2026-02-03 | 24.88 | $24.99 | 128945 |
| 2026-02-02 | 24.89 | $25.10 | 177100 |
| 2026-01-30 | 24.90 | $24.56 | 206500 |
| 2026-01-29 | 24.99 | $24.63 | 176600 |
| 2026-01-28 | 25.08 | $24.33 | 141997 |
| 2026-01-27 | 25.23 | $24.49 | 156742 |
| 2026-01-26 | 25.37 | $25.66 | 133608 |
| 2026-01-23 | 25.43 | $25.28 | 170909 |
| 2026-01-22 | 25.53 | $25.10 | 259803 |
| 2026-01-21 | 25.67 | $25.08 | 323036 |
| 2026-01-20 | 25.82 | $24.71 | 313400 |
| 2026-01-16 | 26.03 | $24.08 | 211848 |
| 2026-01-15 | 26.32 | $25.35 | 217800 |
| 2026-01-14 | 26.50 | $24.77 | 127600 |
| 2026-01-13 | 26.75 | $24.37 | 195200 |
| 2026-01-12 | 27.06 | $25.06 | 182500 |
| 2026-01-09 | 27.31 | $24.95 | 154928 |
| 2026-01-08 | 27.58 | $25.59 | 310316 |
| 2026-01-07 | 27.79 | $25.46 | 164531 |
| 2026-01-06 | 28.02 | $25.88 | 207600 |
| 2026-01-05 | 28.20 | $27.98 | 148900 |
| 2026-01-02 | 28.18 | $27.43 | 231604 |
| 2025-12-31 | 28.20 | $28.54 | 178814 |
| 2025-12-30 | 28.11 | $28.56 | 107719 |
| 2025-12-29 | 28.01 | $28.66 | 115817 |
| 2025-12-26 | 27.90 | $28.51 | 96411 |
| 2025-12-24 | 27.79 | $28.67 | 66622 |
| 2025-12-23 | 27.67 | $28.77 | 206005 |
| 2025-12-22 | 27.53 | $28.66 | 163200 |
| 2025-12-19 | 27.40 | $28.00 | 455100 |
| 2025-12-18 | 27.32 | $29.09 | 160700 |
| 2025-12-17 | 27.13 | $28.09 | 222900 |
| 2025-12-16 | 27.03 | $27.71 | 223522 |
| 2025-12-15 | 26.97 | $28.07 | 178300 |
| 2025-12-12 | 26.87 | $27.86 | 276100 |
| 2025-12-11 | 26.79 | $27.22 | 135823 |
| 2025-12-10 | 26.77 | $26.63 | 137000 |
| 2025-12-09 | 26.80 | $26.83 | 216100 |
| 2025-12-08 | 26.81 | $25.78 | 340300 |
| 2025-12-05 | 26.93 | $25.51 | 131863 |
| 2025-12-04 | 27.07 | $25.98 | 114601 |
| 2025-12-03 | 27.16 | $26.23 | 149900 |
| 2025-12-02 | 27.22 | $26.77 | 178500 |
| 2025-12-01 | 27.23 | $26.95 | 209100 |
| 2025-11-28 | 27.20 | $27.85 | 94200 |
| 2025-11-26 | 27.07 | $27.89 | 197800 |
| 2025-11-25 | 26.91 | $28.05 | 151800 |
| 2025-11-24 | 26.72 | $27.25 | 218117 |
| 2025-11-21 | 26.60 | $27.46 | 230100 |
| 2025-11-20 | 26.45 | $26.42 | 134306 |
| 2025-11-19 | 26.38 | $26.79 | 157514 |
| 2025-11-18 | 26.27 | $27.84 | 178820 |
| 2025-11-17 | 26.05 | $27.69 | 249019 |
| 2025-11-14 | 25.83 | $27.66 | 327200 |
| 2025-11-13 | 25.60 | $27.32 | 371800 |
| 2025-11-12 | 25.39 | $26.76 | 126500 |
| 2025-11-11 | 25.24 | $26.78 | 322442 |
| 2025-11-10 | 25.08 | $26.52 | 215121 |
| 2025-11-07 | 24.96 | $25.87 | 262217 |
| 2025-11-06 | 24.89 | $25.07 | 209800 |
| 2025-11-05 | 24.90 | $25.92 | 246700 |
| 2025-11-04 | 24.84 | $25.45 | 348952 |
| 2025-11-03 | 24.83 | $24.35 | 393047 |
| 2025-10-31 | 24.93 | $23.96 | 272300 |
| 2025-10-30 | 25.07 | $24.21 | 196426 |
| 2025-10-29 | 25.19 | $24.10 | 235138 |
| 2025-10-28 | 25.32 | $24.01 | 202630 |
| 2025-10-27 | 25.47 | $25.00 | 146412 |
| 2025-10-24 | 25.54 | $25.03 | 175200 |
| 2025-10-23 | 25.62 | $24.96 | 221300 |
| 2025-10-22 | 25.71 | $24.54 | 244606 |
| 2025-10-21 | 25.86 | $24.76 | 312422 |
| 2025-10-20 | 26.00 | $24.97 | 174203 |
| 2025-10-17 | 26.13 | $25.48 | 280734 |
| 2025-10-16 | 26.23 | $25.07 | 312800 |
| 2025-10-15 | 26.38 | $26.75 | 272000 |
| 2025-10-14 | 26.38 | $27.17 | 258500 |
| 2025-10-13 | 26.34 | $26.57 | 207536 |
| 2025-10-10 | 26.36 | $26.20 | 367702 |
| 2025-10-09 | 26.43 | $25.97 | 352247 |
| 2025-10-08 | 26.54 | $26.86 | 363916 |
| 2025-10-07 | 26.56 | $26.01 | 398300 |
| 2025-10-06 | 26.69 | $26.25 | 554900 |
| 2025-10-03 | 26.82 | $25.27 | 673438 |
| 2025-10-02 | 27.07 | $23.79 | 598823 |
| 2025-10-01 | 27.50 | $24.99 | 472912 |
| 2025-09-30 | 27.85 | $27.04 | 317900 |
| 2025-09-29 | 28.02 | $26.69 | 241920 |
| 2025-09-26 | 28.25 | $27.28 | 266300 |
| 2025-09-25 | 28.43 | $26.99 | 267600 |
| 2025-09-24 | 28.67 | $27.73 | 223800 |
| 2025-09-23 | 28.85 | $27.74 | 209600 |
| 2025-09-22 | 29.04 | $27.79 | 205600 |
| 2025-09-19 | 29.25 | $27.68 | 1.1M |
| 2025-09-18 | 29.49 | $28.35 | 216615 |
| 2025-09-17 | 29.68 | $28.15 | 332000 |
| 2025-09-16 | 29.90 | $27.71 | 205176 |
| 2025-09-15 | 30.17 | $27.91 | 228500 |
| 2025-09-12 | 30.44 | $28.14 | 268600 |
| 2025-09-11 | 30.69 | $28.90 | 234111 |
| 2025-09-10 | 30.89 | $28.98 | 459707 |
| 2025-09-09 | 31.09 | $30.10 | 349142 |
| 2025-09-08 | 31.19 | $30.83 | 282300 |
| 2025-09-05 | 31.22 | $31.05 | 339739 |
| 2025-09-04 | 31.23 | $32.05 | 320806 |
| 2025-09-03 | 31.15 | $31.29 | 180700 |
| 2025-09-02 | 31.14 | $31.36 | 257000 |
| 2025-08-29 | 31.12 | $31.06 | 210300 |
| 2025-08-28 | 31.14 | $31.07 | 242000 |
| 2025-08-27 | 31.17 | $31.40 | 197331 |
| 2025-08-26 | 31.17 | $31.19 | 663633 |
| 2025-08-25 | 31.19 | $30.69 | 172724 |
| 2025-08-22 | 31.27 | $31.74 | 526236 |
| 2025-08-21 | 31.26 | $31.65 | 217520 |
| 2025-08-20 | 31.26 | $30.97 | 278026 |
| 2025-08-19 | 31.33 | $30.76 | 391400 |
| 2025-08-18 | 31.44 | $30.25 | 377468 |
| 2025-08-15 | 31.62 | $30.64 | 367347 |
| 2025-08-14 | 31.77 | $30.79 | 311715 |
| 2025-08-13 | 31.92 | $31.24 | 275500 |
| 2025-08-12 | 32.04 | $31.49 | 325500 |
| 2025-08-11 | 32.14 | $31.60 | 512831 |
| 2025-08-08 | 32.25 | $31.00 | 835714 |
| 2025-08-07 | 32.42 | $31.23 | 1.4M |
| 2025-08-06 | 32.58 | $32.10 | 286000 |
| 2025-08-05 | 32.68 | $31.15 | 300113 |
| 2025-08-04 | 32.88 | $32.42 | 159476 |
| 2025-08-01 | 32.97 | $31.92 | 130800 |
| 2025-07-31 | 33.13 | $32.50 | 129610 |
| 2025-07-30 | 33.25 | $31.99 | 306731 |
| 2025-07-29 | 33.44 | $32.70 | 148547 |
| 2025-07-28 | 33.58 | $32.54 | 93425 |
| 2025-07-25 | 33.76 | $32.93 | 211937 |
| 2025-07-24 | 33.93 | $32.61 | 143900 |
| 2025-07-23 | 34.14 | $33.57 | 105341 |
| 2025-07-22 | 34.28 | $33.74 | 214122 |
| 2025-07-21 | 34.42 | $33.16 | 217500 |
| 2025-07-18 | 34.63 | $33.65 | 220700 |
| 2025-07-17 | 34.80 | $33.94 | 160500 |
| 2025-07-16 | 34.96 | $33.76 | 96700 |
| 2025-07-15 | 35.15 | $33.32 | 107104 |
| 2025-07-14 | 35.39 | $33.87 | 120000 |
| 2025-07-11 | 35.60 | $33.25 | 156700 |
| 2025-07-10 | 35.87 | $34.14 | 126417 |
| 2025-07-09 | 36.07 | $34.54 | 374337 |
| 2025-07-08 | 36.22 | $34.89 | 274435 |
| 2025-07-07 | 36.36 | $34.82 | 136900 |
| 2025-07-03 | 36.50 | $35.78 | 106010 |
| 2025-07-02 | 36.56 | $35.45 | 300500 |
| 2025-07-01 | 36.65 | $36.73 | 224007 |
| 2025-06-30 | 36.64 | $37.53 | 559800 |
| 2025-06-27 | 36.54 | $37.29 | 528121 |
| 2025-06-26 | 36.46 | $37.14 | 219000 |
| 2025-06-25 | 36.40 | $36.11 | 246711 |
| 2025-06-24 | 36.44 | $37.28 | 180323 |
| 2025-06-23 | 36.37 | $37.25 | 110118 |
| 2025-06-20 | 36.30 | $36.49 | 150463 |
| 2025-06-18 | 36.31 | $36.07 | 157100 |
| 2025-06-17 | 36.37 | $36.27 | 206549 |
| 2025-06-16 | 36.43 | $36.84 | 177705 |
| 2025-06-13 | 36.44 | $36.39 | 176751 |
| 2025-06-12 | 36.50 | $36.36 | 292600 |
| 2025-06-11 | 36.57 | $35.01 | 202846 |
| 2025-06-10 | 36.79 | $34.92 | 253428 |
| 2025-06-09 | 37.04 | $35.31 | 235547 |
| 2025-06-06 | 37.27 | $36.39 | 137919 |
| 2025-06-05 | 37.40 | $36.02 | 199500 |
| 2025-06-04 | 37.59 | $36.79 | 177900 |
| 2025-06-03 | 37.72 | $37.45 | 179404 |
| 2025-06-02 | 37.81 | $37.61 | 125800 |
| 2025-05-30 | 37.90 | $37.30 | 152600 |
| 2025-05-29 | 38.03 | $37.16 | 165821 |
| 2025-05-28 | 38.19 | $36.50 | 144800 |
| 2025-05-27 | 38.44 | $37.40 | 258834 |
| 2025-05-23 | 38.61 | $36.92 | 210748 |
| 2025-05-22 | 38.85 | $37.17 | 153032 |
| 2025-05-21 | 39.08 | $38.08 | 156900 |
| 2025-05-20 | 39.23 | $38.59 | 254900 |
| 2025-05-19 | 39.34 | $38.84 | 292902 |
| 2025-05-16 | 39.43 | $38.41 | 235316 |
| 2025-05-15 | 39.57 | $38.81 | 141033 |
| 2025-05-14 | 39.68 | $38.01 | 216690 |
| 2025-05-13 | 39.87 | $38.48 | 215100 |
| 2025-05-12 | 40.02 | $38.63 | 203400 |
| 2025-05-09 | 40.15 | $39.52 | 271422 |
| 2025-05-08 | 40.19 | $39.10 | 306506 |
| 2025-05-07 | 40.27 | $38.64 | 341000 |
| 2025-05-06 | 40.38 | $40.98 | 568400 |
| 2025-05-05 | 40.26 | $41.30 | 392847 |
| 2025-05-02 | 40.09 | $41.42 | 255644 |
| 2025-05-01 | 39.91 | $40.00 | 337698 |
| 2025-04-30 | 39.88 | $40.19 | 243800 |
| 2025-04-29 | 39.83 | $40.86 | 210533 |
| 2025-04-28 | 39.71 | $40.42 | 134940 |
| 2025-04-25 | 39.65 | $39.97 | 260900 |
| 2025-04-24 | 39.63 | $41.37 | 185924 |
| 2025-04-23 | 39.47 | $40.44 | 234700 |
| 2025-04-22 | 39.41 | $40.01 | 455625 |
| 2025-04-21 | 39.38 | $39.06 | 202642 |
| 2025-04-17 | 39.44 | $40.21 | 210800 |
| 2025-04-16 | 39.38 | $39.83 | 361816 |
| 2025-04-15 | 39.34 | $39.56 | 330604 |
| 2025-04-14 | 39.32 | $39.67 | 276343 |
| 2025-04-11 | 39.27 | $38.00 | 151500 |
| 2025-04-10 | 39.37 | $37.96 | 431036 |
| 2025-04-09 | 39.45 | $38.43 | 496280 |
| 2025-04-08 | 39.48 | $37.54 | 296000 |
| 2025-04-07 | 39.57 | $37.38 | 445704 |
| 2025-04-04 | 39.65 | $38.26 | 485523 |
| 2025-04-03 | 39.63 | $41.53 | 309942 |
| 2025-04-02 | 39.26 | $41.71 | 332800 |
| 2025-04-01 | 38.84 | $41.00 | 467696 |
| 2025-03-31 | 38.45 | $40.65 | 624422 |
| 2025-03-28 | 38.07 | $42.15 | 583103 |
| 2025-03-27 | 37.50 | $41.00 | 402022 |
| 2025-03-26 | 37.01 | $40.36 | 417224 |
| 2025-03-25 | 36.54 | $40.89 | 434125 |
| 2025-03-24 | 35.98 | $39.25 | 394900 |
| 2025-03-21 | 35.55 | $37.70 | 1.1M |
| 2025-03-20 | 35.23 | $38.59 | 346600 |
| 2025-03-19 | 34.79 | $37.30 | 266322 |
| 2025-03-18 | 34.45 | $37.08 | 193417 |
| 2025-03-17 | 34.11 | $36.52 | 393344 |
| 2025-03-14 | 33.80 | $35.40 | 332328 |
| 2025-03-13 | 33.58 | $34.46 | 217700 |
| 2025-03-12 | 33.44 | $34.55 | 249033 |
| 2025-03-11 | 33.29 | $33.91 | 366140 |
| 2025-03-10 | 33.20 | $33.24 | 279000 |
| 2025-03-07 | 33.16 | $33.49 | 157000 |
| 2025-03-06 | 33.11 | $33.72 | 150204 |
| 2025-03-05 | 33.03 | $34.38 | 231417 |
| 2025-03-04 | 32.89 | $34.07 | 246600 |
| 2025-03-03 | 32.77 | $34.59 | 228500 |
| 2025-02-28 | 32.58 | $33.63 | 257612 |
| 2025-02-27 | 32.49 | $32.81 | 146000 |
| 2025-02-26 | 32.47 | $33.06 | 146400 |
| 2025-02-25 | 32.43 | $33.63 | 193235 |
| 2025-02-24 | 32.32 | $31.46 | 240400 |
| 2025-02-21 | 32.43 | $31.01 | 127600 |
| 2025-02-20 | 32.58 | $31.74 | 129228 |
| 2025-02-19 | 32.66 | $31.83 | 116900 |
| 2025-02-18 | 32.73 | $32.03 | 88625 |
| 2025-02-14 | 32.79 | $32.05 | 91147 |
| 2025-02-13 | 32.85 | $32.83 | 59900 |
| 2025-02-12 | 32.84 | $32.37 | 65900 |
| 2025-02-11 | 32.87 | $33.20 | 52700 |
| 2025-02-10 | 32.81 | $32.95 | 163300 |
| 2025-02-07 | 32.77 | $33.36 | 83931 |
| 2025-02-06 | 32.69 | $33.79 | 56000 |
| 2025-02-05 | 32.56 | $33.46 | 95000 |
| 2025-02-04 | 32.45 | $33.24 | 80700 |
| 2025-02-03 | 32.36 | $32.51 | 63144 |
| 2025-01-31 | 32.36 | $32.33 | 91641 |
| 2025-01-30 | 32.39 | $32.83 | 67500 |
| 2025-01-29 | 32.37 | $32.67 | 69600 |
| 2025-01-28 | 32.39 | $32.92 | 72816 |
| 2025-01-27 | 32.38 | $32.32 | 86244 |
| 2025-01-24 | 32.45 | $31.78 | 93038 |
| 2025-01-23 | 32.58 | $31.39 | 116300 |
| 2025-01-22 | 32.76 | $31.58 | 77014 |
| 2025-01-21 | 32.94 | $32.80 | 102910 |
| 2025-01-17 | 33.01 | $33.03 | 91500 |
| 2025-01-16 | 33.07 | $32.62 | 127800 |
| 2025-01-15 | 33.18 | $32.60 | 51431 |
| 2025-01-14 | 33.32 | $32.16 | 69900 |
| 2025-01-13 | 33.52 | $31.70 | 102600 |
| 2025-01-10 | 33.78 | $31.84 | 117500 |
| 2025-01-08 | 34.05 | $31.83 | 76403 |
| 2025-01-07 | 34.34 | $32.20 | 237347 |
| 2025-01-06 | 34.62 | $32.27 | 189084 |
| 2025-01-03 | 34.92 | $33.85 | 97500 |
| 2025-01-02 | 35.08 | $34.34 | 186234 |
| 2024-12-31 | 35.20 | $35.52 | 227417 |
| 2024-12-30 | 35.21 | $34.55 | 163536 |
| 2024-12-27 | 35.33 | $34.48 | 114400 |
| 2024-12-26 | 35.46 | $35.14 | 93840 |
| 2024-12-24 | 35.54 | $34.80 | 39900 |
| 2024-12-23 | 35.65 | $34.36 | 125832 |
| 2024-12-20 | 35.81 | $34.48 | 927800 |
| 2024-12-19 | 35.96 | $34.30 | 118735 |
| 2024-12-18 | 36.13 | $34.31 | 186257 |
| 2024-12-17 | 36.30 | $35.65 | 100700 |
| 2024-12-16 | 36.34 | $36.30 | 118626 |
| 2024-12-13 | 36.30 | $36.67 | 138300 |
| 2024-12-12 | 36.21 | $36.04 | 81619 |
| 2024-12-11 | 36.17 | $36.37 | 110147 |
| 2024-12-10 | 36.08 | $36.25 | 130500 |
| 2024-12-09 | 35.99 | $35.73 | 137101 |
| 2024-12-06 | 35.94 | $37.00 | 97841 |
| 2024-12-05 | 35.75 | $37.80 | 159273 |
| 2024-12-04 | 35.44 | $36.70 | 228906 |
| 2024-12-03 | 35.21 | $35.81 | 125100 |
| 2024-12-02 | 35.04 | $36.41 | 160800 |
| 2024-11-29 | 34.77 | $36.84 | 85024 |
| 2024-11-27 | 34.43 | $36.16 | 167600 |
| 2024-11-26 | 34.12 | $36.25 | 397213 |
| 2024-11-25 | 33.77 | $36.06 | 279844 |
| 2024-11-22 | 33.41 | $35.80 | 177100 |
| 2024-11-21 | 33.04 | $34.79 | 196100 |
| 2024-11-20 | 32.75 | $35.14 | 127113 |
| 2024-11-19 | 32.39 | $34.65 | 189437 |
| 2024-11-18 | 32.06 | $33.72 | 96946 |
| 2024-11-15 | 31.80 | $33.54 | 128100 |
| 2024-11-14 | 31.54 | $33.62 | 135728 |
| 2024-11-13 | 31.27 | $33.12 | 194900 |
| 2024-11-12 | 31.04 | $34.10 | 237149 |
| 2024-11-11 | 30.69 | $33.24 | 319329 |
| 2024-11-08 | 30.41 | $32.83 | 346000 |
| 2024-11-07 | 30.15 | $32.49 | 357826 |
| 2024-11-06 | 29.90 | $31.20 | 277220 |
| 2024-11-05 | 29.77 | $29.80 | 453300 |
| 2024-11-04 | 29.75 | $29.68 | 171430 |
| 2024-11-01 | 29.75 | $29.38 | 167600 |
| 2024-10-31 | 29.77 | $29.11 | 260500 |
| 2024-10-30 | 29.81 | $29.40 | 206834 |
| 2024-10-29 | 29.82 | $30.05 | 306723 |
| 2024-10-28 | 29.77 | $29.97 | 286100 |
| 2024-10-25 | 29.71 | $29.42 | 446800 |
| 2024-10-24 | 29.70 | $29.51 | 2.2M |
| 2024-10-23 | 29.67 | $29.49 | 143202 |
| 2024-10-22 | 29.64 | $29.15 | 273100 |
| 2024-10-21 | 29.63 | $30.56 | 45400 |
| 2024-10-18 | 29.48 | $31.16 | 57200 |
| 2024-10-17 | 29.25 | $31.81 | 73500 |
| 2024-10-16 | 28.95 | $30.76 | 167100 |
| 2024-10-15 | 28.74 | $30.52 | 147900 |
| 2024-10-14 | 28.54 | $29.14 | 42500 |
| 2024-10-11 | 28.47 | $29.26 | 78612 |
| 2024-10-10 | 28.39 | $28.44 | 55100 |
| 2024-10-09 | 28.38 | $28.50 | 59923 |
| 2024-10-08 | 28.38 | $28.40 | 133900 |
| 2024-10-07 | 28.39 | $28.23 | 96444 |
| 2024-10-04 | 28.43 | $29.12 | 73800 |
| 2024-10-03 | 28.39 | $28.44 | 157200 |
| 2024-10-02 | 28.43 | $28.47 | 95800 |
| 2024-10-01 | 28.49 | $29.29 | 152027 |
| 2024-09-30 | 28.47 | $28.01 | 110200 |
| 2024-09-27 | 28.59 | $27.69 | 106025 |
| 2024-09-26 | 28.76 | $27.76 | 112007 |
| 2024-09-25 | 28.93 | $28.03 | 96300 |
| 2024-09-24 | 29.09 | $27.79 | 179800 |
| 2024-09-23 | 29.28 | $27.82 | 257500 |
| 2024-09-20 | 29.49 | $28.30 | 1.7M |
| 2024-09-19 | 29.66 | $28.55 | 173227 |
| 2024-09-18 | 29.81 | $28.89 | 143715 |
| 2024-09-17 | 29.93 | $29.25 | 221500 |
| 2024-09-16 | 30.02 | $27.95 | 122416 |
| 2024-09-13 | 30.22 | $28.64 | 78816 |
| 2024-09-12 | 30.34 | $28.70 | 70300 |
| 2024-09-11 | 30.45 | $29.07 | 64552 |
| 2024-09-10 | 30.52 | $30.16 | 71200 |
| 2024-09-09 | 30.47 | $31.16 | 100422 |
| 2024-09-06 | 30.30 | $31.14 | 89300 |
| 2024-09-05 | 30.12 | $31.09 | 75746 |
| 2024-09-04 | 29.92 | $31.49 | 87926 |
| 2024-09-03 | 29.66 | $30.69 | 72732 |
| 2024-08-30 | 29.46 | $30.98 | 169143 |
| 2024-08-29 | 29.22 | $31.32 | 71917 |
| 2024-08-28 | 28.92 | $30.21 | 67123 |
| 2024-08-27 | 28.72 | $30.60 | 59031 |
| 2024-08-26 | 28.47 | $30.75 | 115300 |
| 2024-08-23 | 28.19 | $30.98 | 60300 |
| 2024-08-22 | 27.88 | $30.01 | 71565 |
| 2024-08-21 | 27.64 | $30.39 | 98400 |
| 2024-08-20 | 27.35 | $28.87 | 193338 |
| 2024-08-19 | 27.21 | $27.84 | 291079 |
| 2024-08-16 | 27.16 | $26.95 | 210100 |
| 2024-08-15 | 27.19 | $26.90 | 148144 |
| 2024-08-14 | 27.22 | $27.08 | 50222 |
| 2024-08-13 | 27.24 | $26.89 | 95746 |
| 2024-08-12 | 27.27 | $27.02 | 52100 |
| 2024-08-09 | 27.29 | $27.00 | 61705 |
| 2024-08-08 | 27.31 | $26.95 | 80138 |
| 2024-08-07 | 27.33 | $27.11 | 121643 |
| 2024-08-06 | 27.33 | $26.98 | 127544 |
| 2024-08-05 | 27.34 | $27.08 | 152200 |
| 2024-08-02 | 27.33 | $27.48 | 92100 |
| 2024-08-01 | 27.28 | $27.21 | 84200 |
| 2024-07-31 | 27.23 | $28.03 | 86096 |
| 2024-07-30 | 27.10 | $27.84 | 32934 |
| 2024-07-29 | 26.97 | $27.87 | 50200 |
| 2024-07-26 | 26.83 | $27.97 | 76900 |
| 2024-07-25 | 26.67 | $27.11 | 53400 |
| 2024-07-24 | 26.57 | $27.35 | 49900 |
| 2024-07-23 | 26.44 | $27.97 | 92900 |
| 2024-07-22 | 26.23 | $27.38 | 169348 |
| 2024-07-19 | 26.06 | $26.47 | 99884 |
| 2024-07-18 | 25.98 | $26.41 | 55130 |
| 2024-07-17 | 25.90 | $26.62 | 144710 |
| 2024-07-16 | 25.80 | $27.04 | 178158 |
| 2024-07-15 | 25.65 | $27.12 | 51498 |
| 2024-07-12 | 25.48 | $25.97 | 30183 |
| 2024-07-11 | 25.43 | $26.51 | 340400 |
| 2024-07-10 | 25.32 | $25.65 | 152901 |
| 2024-07-09 | 25.30 | $25.99 | 38003 |
| 2024-07-08 | 25.24 | $26.05 | 41898 |
| 2024-07-05 | 25.18 | $24.80 | 94847 |
| 2024-07-03 | 25.23 | $24.99 | 23943 |
| 2024-07-02 | 25.27 | $25.84 | 221969 |
| 2024-07-01 | 25.24 | $25.10 | 468113 |
| 2024-06-28 | 25.28 | $25.34 | 349197 |
| 2024-06-27 | 25.30 | $25.31 | 394288 |
| 2024-06-26 | 25.33 | $24.11 | 201380 |
| 2024-06-25 | 25.48 | $24.39 | 181413 |
| 2024-06-24 | 25.62 | $24.18 | 167635 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
31.05
2026-07-22
Close Price
$29.23
Vol: 136775
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
21.88
Average
30.12
Maximum
41.41
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 31.05 | $29.23 | 136775 |
| 2026-07-21 | 31.33 | $30.46 | 153700 |
| 2026-07-20 | 31.40 | $30.51 | 132900 |
| 2026-07-17 | 31.46 | $30.70 | 118300 |
| 2026-07-16 | 31.48 | $30.44 | 204922 |
| 2026-07-15 | 31.55 | $29.87 | 140900 |
| 2026-07-14 | 31.75 | $30.84 | 308149 |
| 2026-07-13 | 31.76 | $31.57 | 181047 |
| 2026-07-10 | 31.62 | $31.39 | 165005 |
| 2026-07-09 | 31.48 | $32.30 | 142000 |
| 2026-07-08 | 31.12 | $31.72 | 234328 |
| 2026-07-07 | 30.81 | $32.00 | 307700 |
| 2026-07-06 | 30.38 | $31.53 | 123827 |
| 2026-07-02 | 29.98 | $31.48 | 152800 |
| 2026-07-01 | 29.52 | $31.20 | 137146 |
| 2026-06-30 | 29.03 | $29.93 | 155613 |
| 2026-06-29 | 28.73 | $30.01 | 256718 |
| 2026-06-26 | 28.36 | $29.77 | 762600 |
| 2026-06-25 | 27.97 | $28.26 | 118427 |
| 2026-06-24 | 27.84 | $29.07 | 139000 |
| 2026-06-23 | 27.50 | $28.24 | 192934 |
| 2026-06-22 | 27.29 | $27.54 | 239228 |
| 2026-06-18 | 27.19 | $27.28 | 184600 |
| 2026-06-17 | 27.13 | $27.52 | 111400 |
| 2026-06-16 | 27.00 | $27.40 | 107800 |
| 2026-06-15 | 26.88 | $27.22 | 139404 |
| 2026-06-12 | 26.77 | $27.32 | 111100 |
| 2026-06-11 | 26.62 | $27.45 | 192801 |
| 2026-06-10 | 26.42 | $27.08 | 133100 |
| 2026-06-09 | 26.26 | $26.17 | 171100 |
| 2026-06-08 | 26.27 | $25.63 | 166045 |
| 2026-06-05 | 26.40 | $25.75 | 183400 |
| 2026-06-04 | 26.52 | $24.40 | 135820 |
| 2026-06-03 | 26.94 | $24.32 | 147600 |
| 2026-06-02 | 27.44 | $25.69 | 193939 |
| 2026-06-01 | 27.73 | $25.95 | 215800 |
| 2026-05-29 | 28.01 | $26.62 | 261000 |
| 2026-05-28 | 28.19 | $26.82 | 216800 |
| 2026-05-27 | 28.34 | $26.98 | 161800 |
| 2026-05-26 | 28.48 | $27.76 | 129100 |
| 2026-05-22 | 28.47 | $28.30 | 178000 |
| 2026-05-21 | 28.34 | $28.46 | 204945 |
| 2026-05-20 | 28.14 | $28.56 | 173736 |
| 2026-05-19 | 27.88 | $28.74 | 266700 |
| 2026-05-18 | 27.53 | $28.68 | 201829 |
| 2026-05-15 | 27.13 | $28.25 | 332500 |
| 2026-05-14 | 26.75 | $27.27 | 149700 |
| 2026-05-13 | 26.51 | $27.42 | 297600 |
| 2026-05-12 | 26.20 | $27.88 | 349500 |
| 2026-05-11 | 25.73 | $27.87 | 228480 |
| 2026-05-08 | 25.18 | $27.06 | 352500 |
| 2026-05-07 | 24.71 | $26.36 | 370700 |
| 2026-05-06 | 24.31 | $24.72 | 194306 |
| 2026-05-05 | 24.19 | $25.00 | 358803 |
| 2026-05-04 | 23.99 | $23.28 | 330000 |
| 2026-05-01 | 24.12 | $24.32 | 337200 |
| 2026-04-30 | 24.05 | $23.78 | 145615 |
| 2026-04-29 | 24.08 | $23.87 | 165635 |
| 2026-04-28 | 24.10 | $24.34 | 234400 |
| 2026-04-27 | 24.01 | $24.06 | 174700 |
| 2026-04-24 | 23.98 | $23.95 | 144600 |
| 2026-04-23 | 23.95 | $23.83 | 142310 |
| 2026-04-22 | 23.95 | $23.74 | 116100 |
| 2026-04-21 | 23.96 | $23.97 | 133200 |
| 2026-04-20 | 23.93 | $24.06 | 100103 |
| 2026-04-17 | 23.87 | $24.66 | 135100 |
| 2026-04-16 | 23.67 | $24.47 | 169443 |
| 2026-04-15 | 23.48 | $24.24 | 88700 |
| 2026-04-14 | 23.31 | $24.12 | 94600 |
| 2026-04-13 | 23.13 | $24.51 | 145500 |
| 2026-04-10 | 22.85 | $23.88 | 131724 |
| 2026-04-09 | 22.65 | $24.07 | 135135 |
| 2026-04-08 | 22.38 | $23.91 | 421100 |
| 2026-04-07 | 22.10 | $23.00 | 161127 |
| 2026-04-06 | 21.98 | $22.60 | 158100 |
| 2026-04-02 | 21.92 | $22.39 | 156927 |
| 2026-04-01 | 21.90 | $22.29 | 195700 |
| 2026-03-31 | 21.91 | $22.43 | 232330 |
| 2026-03-30 | 21.88 | $22.25 | 212200 |
| 2026-03-27 | 21.90 | $21.67 | 140422 |
| 2026-03-26 | 22.05 | $22.48 | 117447 |
| 2026-03-25 | 22.06 | $22.40 | 129000 |
| 2026-03-24 | 22.09 | $22.57 | 211817 |
| 2026-03-23 | 22.09 | $22.24 | 189800 |
| 2026-03-20 | 22.17 | $21.67 | 247434 |
| 2026-03-19 | 22.39 | $21.44 | 167860 |
| 2026-03-18 | 22.70 | $22.05 | 206846 |
| 2026-03-17 | 22.93 | $22.79 | 193527 |
| 2026-03-16 | 23.05 | $22.54 | 225809 |
| 2026-03-13 | 23.24 | $22.60 | 308300 |
| 2026-03-12 | 23.46 | $22.44 | 261600 |
| 2026-03-11 | 23.75 | $22.34 | 274900 |
| 2026-03-10 | 24.11 | $22.95 | 240700 |
| 2026-03-09 | 24.40 | $23.50 | 280758 |
| 2026-03-06 | 24.63 | $23.81 | 154921 |
| 2026-03-05 | 24.82 | $24.58 | 239000 |
| 2026-03-04 | 24.89 | $24.90 | 170400 |
| 2026-03-03 | 24.90 | $24.85 | 124647 |
| 2026-03-02 | 24.92 | $25.57 | 142300 |
| 2026-02-27 | 24.80 | $25.33 | 203811 |
| 2026-02-26 | 24.71 | $25.04 | 322400 |
| 2026-02-25 | 24.67 | $26.16 | 496300 |
| 2026-02-24 | 24.38 | $24.36 | 598100 |
| 2026-02-23 | 24.43 | $24.79 | 255501 |
| 2026-02-20 | 24.40 | $24.90 | 317627 |
| 2026-02-19 | 24.35 | $24.56 | 242900 |
| 2026-02-18 | 24.36 | $24.25 | 221607 |
| 2026-02-17 | 24.44 | $24.74 | 218500 |
| 2026-02-13 | 24.43 | $24.06 | 220700 |
| 2026-02-12 | 24.57 | $24.61 | 237600 |
| 2026-02-11 | 24.61 | $24.68 | 217729 |
| 2026-02-10 | 24.66 | $25.07 | 159200 |
| 2026-02-09 | 24.63 | $24.58 | 145943 |
| 2026-02-06 | 24.70 | $25.04 | 179600 |
| 2026-02-05 | 24.69 | $25.18 | 341923 |
| 2026-02-04 | 24.65 | $25.43 | 220100 |
| 2026-02-03 | 24.56 | $24.99 | 128945 |
| 2026-02-02 | 24.54 | $25.10 | 177100 |
| 2026-01-30 | 24.51 | $24.56 | 206500 |
| 2026-01-29 | 24.59 | $24.63 | 176600 |
| 2026-01-28 | 24.67 | $24.33 | 141997 |
| 2026-01-27 | 24.83 | $24.49 | 156742 |
| 2026-01-26 | 24.99 | $25.66 | 133608 |
| 2026-01-23 | 24.94 | $25.28 | 170909 |
| 2026-01-22 | 24.96 | $25.10 | 259803 |
| 2026-01-21 | 25.02 | $25.08 | 323036 |
| 2026-01-20 | 25.10 | $24.71 | 313400 |
| 2026-01-16 | 25.28 | $24.08 | 211848 |
| 2026-01-15 | 25.63 | $25.35 | 217800 |
| 2026-01-14 | 25.77 | $24.77 | 127600 |
| 2026-01-13 | 26.05 | $24.37 | 195200 |
| 2026-01-12 | 26.47 | $25.06 | 182500 |
| 2026-01-09 | 26.82 | $24.95 | 154928 |
| 2026-01-08 | 27.24 | $25.59 | 310316 |
| 2026-01-07 | 27.60 | $25.46 | 164531 |
| 2026-01-06 | 28.04 | $25.88 | 207600 |
| 2026-01-05 | 28.46 | $27.98 | 148900 |
| 2026-01-02 | 28.51 | $27.43 | 231604 |
| 2025-12-31 | 28.67 | $28.54 | 178814 |
| 2025-12-30 | 28.63 | $28.56 | 107719 |
| 2025-12-29 | 28.57 | $28.66 | 115817 |
| 2025-12-26 | 28.47 | $28.51 | 96411 |
| 2025-12-24 | 28.39 | $28.67 | 66622 |
| 2025-12-23 | 28.26 | $28.77 | 206005 |
| 2025-12-22 | 28.08 | $28.66 | 163200 |
| 2025-12-19 | 27.89 | $28.00 | 455100 |
| 2025-12-18 | 27.81 | $29.09 | 160700 |
| 2025-12-17 | 27.48 | $28.09 | 222900 |
| 2025-12-16 | 27.31 | $27.71 | 223522 |
| 2025-12-15 | 27.19 | $28.07 | 178300 |
| 2025-12-12 | 26.97 | $27.86 | 276100 |
| 2025-12-11 | 26.76 | $27.22 | 135823 |
| 2025-12-10 | 26.65 | $26.63 | 137000 |
| 2025-12-09 | 26.65 | $26.83 | 216100 |
| 2025-12-08 | 26.61 | $25.78 | 340300 |
| 2025-12-05 | 26.77 | $25.51 | 131863 |
| 2025-12-04 | 27.02 | $25.98 | 114601 |
| 2025-12-03 | 27.22 | $26.23 | 149900 |
| 2025-12-02 | 27.38 | $26.77 | 178500 |
| 2025-12-01 | 27.46 | $26.95 | 209100 |
| 2025-11-28 | 27.51 | $27.85 | 94200 |
| 2025-11-26 | 27.38 | $27.89 | 197800 |
| 2025-11-25 | 27.21 | $28.05 | 151800 |
| 2025-11-24 | 26.98 | $27.25 | 218117 |
| 2025-11-21 | 26.87 | $27.46 | 230100 |
| 2025-11-20 | 26.71 | $26.42 | 134306 |
| 2025-11-19 | 26.73 | $26.79 | 157514 |
| 2025-11-18 | 26.68 | $27.84 | 178820 |
| 2025-11-17 | 26.40 | $27.69 | 249019 |
| 2025-11-14 | 26.10 | $27.66 | 327200 |
| 2025-11-13 | 25.76 | $27.32 | 371800 |
| 2025-11-12 | 25.44 | $26.76 | 126500 |
| 2025-11-11 | 25.19 | $26.78 | 322442 |
| 2025-11-10 | 24.89 | $26.52 | 215121 |
| 2025-11-07 | 24.61 | $25.87 | 262217 |
| 2025-11-06 | 24.41 | $25.07 | 209800 |
| 2025-11-05 | 24.36 | $25.92 | 246700 |
| 2025-11-04 | 24.13 | $25.45 | 348952 |
| 2025-11-03 | 23.97 | $24.35 | 393047 |
| 2025-10-31 | 24.01 | $23.96 | 272300 |
| 2025-10-30 | 24.15 | $24.21 | 196426 |
| 2025-10-29 | 24.27 | $24.10 | 235138 |
| 2025-10-28 | 24.44 | $24.01 | 202630 |
| 2025-10-27 | 24.66 | $25.00 | 146412 |
| 2025-10-24 | 24.72 | $25.03 | 175200 |
| 2025-10-23 | 24.78 | $24.96 | 221300 |
| 2025-10-22 | 24.87 | $24.54 | 244606 |
| 2025-10-21 | 25.08 | $24.76 | 312422 |
| 2025-10-20 | 25.27 | $24.97 | 174203 |
| 2025-10-17 | 25.46 | $25.48 | 280734 |
| 2025-10-16 | 25.58 | $25.07 | 312800 |
| 2025-10-15 | 25.81 | $26.75 | 272000 |
| 2025-10-14 | 25.73 | $27.17 | 258500 |
| 2025-10-13 | 25.56 | $26.57 | 207536 |
| 2025-10-10 | 25.49 | $26.20 | 367702 |
| 2025-10-09 | 25.50 | $25.97 | 352247 |
| 2025-10-08 | 25.56 | $26.86 | 363916 |
| 2025-10-07 | 25.46 | $26.01 | 398300 |
| 2025-10-06 | 25.53 | $26.25 | 554900 |
| 2025-10-03 | 25.56 | $25.27 | 673438 |
| 2025-10-02 | 25.82 | $23.79 | 598823 |
| 2025-10-01 | 26.45 | $24.99 | 472912 |
| 2025-09-30 | 26.92 | $27.04 | 317900 |
| 2025-09-29 | 27.05 | $26.69 | 241920 |
| 2025-09-26 | 27.29 | $27.28 | 266300 |
| 2025-09-25 | 27.44 | $26.99 | 267600 |
| 2025-09-24 | 27.69 | $27.73 | 223800 |
| 2025-09-23 | 27.83 | $27.74 | 209600 |
| 2025-09-22 | 27.99 | $27.79 | 205600 |
| 2025-09-19 | 28.18 | $27.68 | 1.1M |
| 2025-09-18 | 28.43 | $28.35 | 216615 |
| 2025-09-17 | 28.59 | $28.15 | 332000 |
| 2025-09-16 | 28.82 | $27.71 | 205176 |
| 2025-09-15 | 29.19 | $27.91 | 228500 |
| 2025-09-12 | 29.58 | $28.14 | 268600 |
| 2025-09-11 | 29.99 | $28.90 | 234111 |
| 2025-09-10 | 30.31 | $28.98 | 459707 |
| 2025-09-09 | 30.66 | $30.10 | 349142 |
| 2025-09-08 | 30.85 | $30.83 | 282300 |
| 2025-09-05 | 30.91 | $31.05 | 339739 |
| 2025-09-04 | 30.94 | $32.05 | 320806 |
| 2025-09-03 | 30.76 | $31.29 | 180700 |
| 2025-09-02 | 30.72 | $31.36 | 257000 |
| 2025-08-29 | 30.66 | $31.06 | 210300 |
| 2025-08-28 | 30.66 | $31.07 | 242000 |
| 2025-08-27 | 30.67 | $31.40 | 197331 |
| 2025-08-26 | 30.61 | $31.19 | 663633 |
| 2025-08-25 | 30.59 | $30.69 | 172724 |
| 2025-08-22 | 30.67 | $31.74 | 526236 |
| 2025-08-21 | 30.56 | $31.65 | 217520 |
| 2025-08-20 | 30.45 | $30.97 | 278026 |
| 2025-08-19 | 30.47 | $30.76 | 391400 |
| 2025-08-18 | 30.55 | $30.25 | 377468 |
| 2025-08-15 | 30.75 | $30.64 | 367347 |
| 2025-08-14 | 30.92 | $30.79 | 311715 |
| 2025-08-13 | 31.08 | $31.24 | 275500 |
| 2025-08-12 | 31.18 | $31.49 | 325500 |
| 2025-08-11 | 31.26 | $31.60 | 512831 |
| 2025-08-08 | 31.33 | $31.00 | 835714 |
| 2025-08-07 | 31.54 | $31.23 | 1.4M |
| 2025-08-06 | 31.75 | $32.10 | 286000 |
| 2025-08-05 | 31.81 | $31.15 | 300113 |
| 2025-08-04 | 32.09 | $32.42 | 159476 |
| 2025-08-01 | 32.16 | $31.92 | 130800 |
| 2025-07-31 | 32.35 | $32.50 | 129610 |
| 2025-07-30 | 32.45 | $31.99 | 306731 |
| 2025-07-29 | 32.68 | $32.70 | 148547 |
| 2025-07-28 | 32.81 | $32.54 | 93425 |
| 2025-07-25 | 33.00 | $32.93 | 211937 |
| 2025-07-24 | 33.14 | $32.61 | 143900 |
| 2025-07-23 | 33.39 | $33.57 | 105341 |
| 2025-07-22 | 33.47 | $33.74 | 214122 |
| 2025-07-21 | 33.54 | $33.16 | 217500 |
| 2025-07-18 | 33.75 | $33.65 | 220700 |
| 2025-07-17 | 33.89 | $33.94 | 160500 |
| 2025-07-16 | 34.00 | $33.76 | 96700 |
| 2025-07-15 | 34.17 | $33.32 | 107104 |
| 2025-07-14 | 34.48 | $33.87 | 120000 |
| 2025-07-11 | 34.71 | $33.25 | 156700 |
| 2025-07-10 | 35.13 | $34.14 | 126417 |
| 2025-07-09 | 35.42 | $34.54 | 374337 |
| 2025-07-08 | 35.69 | $34.89 | 274435 |
| 2025-07-07 | 35.92 | $34.82 | 136900 |
| 2025-07-03 | 36.21 | $35.78 | 106010 |
| 2025-07-02 | 36.35 | $35.45 | 300500 |
| 2025-07-01 | 36.58 | $36.73 | 224007 |
| 2025-06-30 | 36.58 | $37.53 | 559800 |
| 2025-06-27 | 36.41 | $37.29 | 528121 |
| 2025-06-26 | 36.27 | $37.14 | 219000 |
| 2025-06-25 | 36.14 | $36.11 | 246711 |
| 2025-06-24 | 36.21 | $37.28 | 180323 |
| 2025-06-23 | 36.05 | $37.25 | 110118 |
| 2025-06-20 | 35.87 | $36.49 | 150463 |
| 2025-06-18 | 35.83 | $36.07 | 157100 |
| 2025-06-17 | 35.87 | $36.27 | 206549 |
| 2025-06-16 | 35.89 | $36.84 | 177705 |
| 2025-06-13 | 35.79 | $36.39 | 176751 |
| 2025-06-12 | 35.77 | $36.36 | 292600 |
| 2025-06-11 | 35.77 | $35.01 | 202846 |
| 2025-06-10 | 36.05 | $34.92 | 253428 |
| 2025-06-09 | 36.41 | $35.31 | 235547 |
| 2025-06-06 | 36.75 | $36.39 | 137919 |
| 2025-06-05 | 36.91 | $36.02 | 199500 |
| 2025-06-04 | 37.19 | $36.79 | 177900 |
| 2025-06-03 | 37.35 | $37.45 | 179404 |
| 2025-06-02 | 37.41 | $37.61 | 125800 |
| 2025-05-30 | 37.44 | $37.30 | 152600 |
| 2025-05-29 | 37.55 | $37.16 | 165821 |
| 2025-05-28 | 37.71 | $36.50 | 144800 |
| 2025-05-27 | 38.03 | $37.40 | 258834 |
| 2025-05-23 | 38.23 | $36.92 | 210748 |
| 2025-05-22 | 38.55 | $37.17 | 153032 |
| 2025-05-21 | 38.88 | $38.08 | 156900 |
| 2025-05-20 | 39.07 | $38.59 | 254900 |
| 2025-05-19 | 39.18 | $38.84 | 292902 |
| 2025-05-16 | 39.26 | $38.41 | 235316 |
| 2025-05-15 | 39.45 | $38.81 | 141033 |
| 2025-05-14 | 39.58 | $38.01 | 216690 |
| 2025-05-13 | 39.89 | $38.48 | 215100 |
| 2025-05-12 | 40.16 | $38.63 | 203400 |
| 2025-05-09 | 40.44 | $39.52 | 271422 |
| 2025-05-08 | 40.57 | $39.10 | 306506 |
| 2025-05-07 | 40.80 | $38.64 | 341000 |
| 2025-05-06 | 41.17 | $40.98 | 568400 |
| 2025-05-05 | 41.10 | $41.30 | 392847 |
| 2025-05-02 | 40.94 | $41.42 | 255644 |
| 2025-05-01 | 40.72 | $40.00 | 337698 |
| 2025-04-30 | 40.77 | $40.19 | 243800 |
| 2025-04-29 | 40.77 | $40.86 | 210533 |
| 2025-04-28 | 40.63 | $40.42 | 134940 |
| 2025-04-25 | 40.56 | $39.97 | 260900 |
| 2025-04-24 | 40.56 | $41.37 | 185924 |
| 2025-04-23 | 40.26 | $40.44 | 234700 |
| 2025-04-22 | 40.10 | $40.01 | 455625 |
| 2025-04-21 | 40.00 | $39.06 | 202642 |
| 2025-04-17 | 40.08 | $40.21 | 210800 |
| 2025-04-16 | 39.92 | $39.83 | 361816 |
| 2025-04-15 | 39.81 | $39.56 | 330604 |
| 2025-04-14 | 39.73 | $39.67 | 276343 |
| 2025-04-11 | 39.61 | $38.00 | 151500 |
| 2025-04-10 | 39.82 | $37.96 | 431036 |
| 2025-04-09 | 40.06 | $38.43 | 496280 |
| 2025-04-08 | 40.23 | $37.54 | 296000 |
| 2025-04-07 | 40.61 | $37.38 | 445704 |
| 2025-04-04 | 41.07 | $38.26 | 485523 |
| 2025-04-03 | 41.41 | $41.53 | 309942 |
| 2025-04-02 | 41.09 | $41.71 | 332800 |
| 2025-04-01 | 40.68 | $41.00 | 467696 |
| 2025-03-31 | 40.33 | $40.65 | 624422 |
| 2025-03-28 | 39.99 | $42.15 | 583103 |
| 2025-03-27 | 39.27 | $41.00 | 402022 |
| 2025-03-26 | 38.65 | $40.36 | 417224 |
| 2025-03-25 | 38.07 | $40.89 | 434125 |
| 2025-03-24 | 37.26 | $39.25 | 394900 |
| 2025-03-21 | 36.66 | $37.70 | 1.1M |
| 2025-03-20 | 36.29 | $38.59 | 346600 |
| 2025-03-19 | 35.66 | $37.30 | 266322 |
| 2025-03-18 | 35.20 | $37.08 | 193417 |
| 2025-03-17 | 34.70 | $36.52 | 393344 |
| 2025-03-14 | 34.24 | $35.40 | 332328 |
| 2025-03-13 | 33.93 | $34.46 | 217700 |
| 2025-03-12 | 33.77 | $34.55 | 249033 |
| 2025-03-11 | 33.57 | $33.91 | 366140 |
| 2025-03-10 | 33.46 | $33.24 | 279000 |
| 2025-03-07 | 33.48 | $33.49 | 157000 |
| 2025-03-06 | 33.45 | $33.72 | 150204 |
| 2025-03-05 | 33.36 | $34.38 | 231417 |
| 2025-03-04 | 33.12 | $34.07 | 246600 |
| 2025-03-03 | 32.90 | $34.59 | 228500 |
| 2025-02-28 | 32.54 | $33.63 | 257612 |
| 2025-02-27 | 32.32 | $32.81 | 146000 |
| 2025-02-26 | 32.24 | $33.06 | 146400 |
| 2025-02-25 | 32.10 | $33.63 | 193235 |
| 2025-02-24 | 31.81 | $31.46 | 240400 |
| 2025-02-21 | 31.94 | $31.01 | 127600 |
| 2025-02-20 | 32.19 | $31.74 | 129228 |
| 2025-02-19 | 32.33 | $31.83 | 116900 |
| 2025-02-18 | 32.47 | $32.03 | 88625 |
| 2025-02-14 | 32.59 | $32.05 | 91147 |
| 2025-02-13 | 32.73 | $32.83 | 59900 |
| 2025-02-12 | 32.74 | $32.37 | 65900 |
| 2025-02-11 | 32.83 | $33.20 | 52700 |
| 2025-02-10 | 32.77 | $32.95 | 163300 |
| 2025-02-07 | 32.76 | $33.36 | 83931 |
| 2025-02-06 | 32.66 | $33.79 | 56000 |
| 2025-02-05 | 32.45 | $33.46 | 95000 |
| 2025-02-04 | 32.28 | $33.24 | 80700 |
| 2025-02-03 | 32.13 | $32.51 | 63144 |
| 2025-01-31 | 32.11 | $32.33 | 91641 |
| 2025-01-30 | 32.14 | $32.83 | 67500 |
| 2025-01-29 | 32.06 | $32.67 | 69600 |
| 2025-01-28 | 32.01 | $32.92 | 72816 |
| 2025-01-27 | 31.91 | $32.32 | 86244 |
| 2025-01-24 | 31.92 | $31.78 | 93038 |
| 2025-01-23 | 32.05 | $31.39 | 116300 |
| 2025-01-22 | 32.29 | $31.58 | 77014 |
| 2025-01-21 | 32.53 | $32.80 | 102910 |
| 2025-01-17 | 32.55 | $33.03 | 91500 |
| 2025-01-16 | 32.54 | $32.62 | 127800 |
| 2025-01-15 | 32.61 | $32.60 | 51431 |
| 2025-01-14 | 32.71 | $32.16 | 69900 |
| 2025-01-13 | 32.92 | $31.70 | 102600 |
| 2025-01-10 | 33.26 | $31.84 | 117500 |
| 2025-01-08 | 33.64 | $31.83 | 76403 |
| 2025-01-07 | 34.07 | $32.20 | 237347 |
| 2025-01-06 | 34.50 | $32.27 | 189084 |
| 2025-01-03 | 34.99 | $33.85 | 97500 |
| 2025-01-02 | 35.22 | $34.34 | 186234 |
| 2024-12-31 | 35.39 | $35.52 | 227417 |
| 2024-12-30 | 35.33 | $34.55 | 163536 |
| 2024-12-27 | 35.47 | $34.48 | 114400 |
| 2024-12-26 | 35.63 | $35.14 | 93840 |
| 2024-12-24 | 35.69 | $34.80 | 39900 |
| 2024-12-23 | 35.82 | $34.36 | 125832 |
| 2024-12-20 | 36.07 | $34.48 | 927800 |
| 2024-12-19 | 36.32 | $34.30 | 118735 |
| 2024-12-18 | 36.65 | $34.31 | 186257 |
| 2024-12-17 | 37.02 | $35.65 | 100700 |
| 2024-12-16 | 37.16 | $36.30 | 118626 |
| 2024-12-13 | 37.19 | $36.67 | 138300 |
| 2024-12-12 | 37.12 | $36.04 | 81619 |
| 2024-12-11 | 37.17 | $36.37 | 110147 |
| 2024-12-10 | 37.15 | $36.25 | 130500 |
| 2024-12-09 | 37.15 | $35.73 | 137101 |
| 2024-12-06 | 37.24 | $37.00 | 97841 |
| 2024-12-05 | 37.06 | $37.80 | 159273 |
| 2024-12-04 | 36.68 | $36.70 | 228906 |
| 2024-12-03 | 36.46 | $35.81 | 125100 |
| 2024-12-02 | 36.38 | $36.41 | 160800 |
| 2024-11-29 | 36.15 | $36.84 | 85024 |
| 2024-11-27 | 35.78 | $36.16 | 167600 |
| 2024-11-26 | 35.49 | $36.25 | 397213 |
| 2024-11-25 | 35.11 | $36.06 | 279844 |
| 2024-11-22 | 34.71 | $35.80 | 177100 |
| 2024-11-21 | 34.29 | $34.79 | 196100 |
| 2024-11-20 | 34.00 | $35.14 | 127113 |
| 2024-11-19 | 33.58 | $34.65 | 189437 |
| 2024-11-18 | 33.19 | $33.72 | 96946 |
| 2024-11-15 | 32.93 | $33.54 | 128100 |
| 2024-11-14 | 32.66 | $33.62 | 135728 |
| 2024-11-13 | 32.31 | $33.12 | 194900 |
| 2024-11-12 | 32.02 | $34.10 | 237149 |
| 2024-11-11 | 31.46 | $33.24 | 319329 |
| 2024-11-08 | 30.99 | $32.83 | 346000 |
| 2024-11-07 | 30.52 | $32.49 | 357826 |
| 2024-11-06 | 30.05 | $31.20 | 277220 |
| 2024-11-05 | 29.78 | $29.80 | 453300 |
| 2024-11-04 | 29.75 | $29.68 | 171430 |
| 2024-11-01 | 29.75 | $29.38 | 167600 |
| 2024-10-31 | 29.80 | $29.11 | 260500 |
| 2024-10-30 | 29.92 | $29.40 | 206834 |
| 2024-10-29 | 29.99 | $30.05 | 306723 |
| 2024-10-28 | 29.94 | $29.97 | 286100 |
| 2024-10-25 | 29.90 | $29.42 | 446800 |
| 2024-10-24 | 29.96 | $29.51 | 2.2M |
| 2024-10-23 | 30.01 | $29.49 | 143202 |
| 2024-10-22 | 30.07 | $29.15 | 273100 |
| 2024-10-21 | 30.21 | $30.56 | 45400 |
| 2024-10-18 | 30.07 | $31.16 | 57200 |
| 2024-10-17 | 29.78 | $31.81 | 73500 |
| 2024-10-16 | 29.30 | $30.76 | 167100 |
| 2024-10-15 | 28.97 | $30.52 | 147900 |
| 2024-10-14 | 28.63 | $29.14 | 42500 |
| 2024-10-11 | 28.53 | $29.26 | 78612 |
| 2024-10-10 | 28.39 | $28.44 | 55100 |
| 2024-10-09 | 28.40 | $28.50 | 59923 |
| 2024-10-08 | 28.41 | $28.40 | 133900 |
| 2024-10-07 | 28.43 | $28.23 | 96444 |
| 2024-10-04 | 28.49 | $29.12 | 73800 |
| 2024-10-03 | 28.38 | $28.44 | 157200 |
| 2024-10-02 | 28.39 | $28.47 | 95800 |
| 2024-10-01 | 28.41 | $29.29 | 152027 |
| 2024-09-30 | 28.25 | $28.01 | 110200 |
| 2024-09-27 | 28.34 | $27.69 | 106025 |
| 2024-09-26 | 28.51 | $27.76 | 112007 |
| 2024-09-25 | 28.69 | $28.03 | 96300 |
| 2024-09-24 | 28.85 | $27.79 | 179800 |
| 2024-09-23 | 29.09 | $27.82 | 257500 |
| 2024-09-20 | 29.36 | $28.30 | 1.7M |
| 2024-09-19 | 29.57 | $28.55 | 173227 |
| 2024-09-18 | 29.76 | $28.89 | 143715 |
| 2024-09-17 | 29.90 | $29.25 | 221500 |
| 2024-09-16 | 29.99 | $27.95 | 122416 |
| 2024-09-13 | 30.37 | $28.64 | 78816 |
| 2024-09-12 | 30.66 | $28.70 | 70300 |
| 2024-09-11 | 30.98 | $29.07 | 64552 |
| 2024-09-10 | 31.26 | $30.16 | 71200 |
| 2024-09-09 | 31.35 | $31.16 | 100422 |
| 2024-09-06 | 31.24 | $31.14 | 89300 |
| 2024-09-05 | 31.11 | $31.09 | 75746 |
| 2024-09-04 | 30.97 | $31.49 | 87926 |
| 2024-09-03 | 30.70 | $30.69 | 72732 |
| 2024-08-30 | 30.56 | $30.98 | 169143 |
| 2024-08-29 | 30.32 | $31.32 | 71917 |
| 2024-08-28 | 29.97 | $30.21 | 67123 |
| 2024-08-27 | 29.78 | $30.60 | 59031 |
| 2024-08-26 | 29.48 | $30.75 | 115300 |
| 2024-08-23 | 29.10 | $30.98 | 60300 |
| 2024-08-22 | 28.59 | $30.01 | 71565 |
| 2024-08-21 | 28.21 | $30.39 | 98400 |
| 2024-08-20 | 27.68 | $28.87 | 193338 |
| 2024-08-19 | 27.39 | $27.84 | 291079 |
| 2024-08-16 | 27.26 | $26.95 | 210100 |
| 2024-08-15 | 27.30 | $26.90 | 148144 |
| 2024-08-14 | 27.35 | $27.08 | 50222 |
| 2024-08-13 | 27.37 | $26.89 | 95746 |
| 2024-08-12 | 27.43 | $27.02 | 52100 |
| 2024-08-09 | 27.48 | $27.00 | 61705 |
| 2024-08-08 | 27.53 | $26.95 | 80138 |
| 2024-08-07 | 27.60 | $27.11 | 121643 |
| 2024-08-06 | 27.64 | $26.98 | 127544 |
| 2024-08-05 | 27.71 | $27.08 | 152200 |
| 2024-08-02 | 27.77 | $27.48 | 92100 |
| 2024-08-01 | 27.75 | $27.21 | 84200 |
| 2024-07-31 | 27.79 | $28.03 | 86096 |
| 2024-07-30 | 27.65 | $27.84 | 32934 |
| 2024-07-29 | 27.52 | $27.87 | 50200 |
| 2024-07-26 | 27.36 | $27.97 | 76900 |
| 2024-07-25 | 27.16 | $27.11 | 53400 |
| 2024-07-24 | 27.09 | $27.35 | 49900 |
| 2024-07-23 | 26.96 | $27.97 | 92900 |
| 2024-07-22 | 26.68 | $27.38 | 169348 |
| 2024-07-19 | 26.47 | $26.47 | 99884 |
| 2024-07-18 | 26.42 | $26.41 | 55130 |
| 2024-07-17 | 26.37 | $26.62 | 144710 |
| 2024-07-16 | 26.27 | $27.04 | 178158 |
| 2024-07-15 | 26.06 | $27.12 | 51498 |
| 2024-07-12 | 25.79 | $25.97 | 30183 |
| 2024-07-11 | 25.72 | $26.51 | 340400 |
| 2024-07-10 | 25.53 | $25.65 | 152901 |
| 2024-07-09 | 25.49 | $25.99 | 38003 |
| 2024-07-08 | 25.37 | $26.05 | 41898 |
| 2024-07-05 | 25.21 | $24.80 | 94847 |
| 2024-07-03 | 25.29 | $24.99 | 23943 |
| 2024-07-02 | 25.35 | $25.84 | 221969 |
| 2024-07-01 | 25.23 | $25.10 | 468113 |
| 2024-06-28 | 25.25 | $25.34 | 349197 |
| 2024-06-27 | 25.23 | $25.31 | 394288 |
| 2024-06-26 | 25.20 | $24.11 | 201380 |
| 2024-06-25 | 25.43 | $24.39 | 181413 |
| 2024-06-24 | 25.63 | $24.18 | 167635 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
30.74
2026-07-22
Close Price
$29.23
Vol: 136775
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
21.72
Average
30.13
Maximum
42.46
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 30.74 | $29.23 | 136775 |
| 2026-07-21 | 31.18 | $30.46 | 153700 |
| 2026-07-20 | 31.33 | $30.51 | 132900 |
| 2026-07-17 | 31.47 | $30.70 | 118300 |
| 2026-07-16 | 31.57 | $30.44 | 204922 |
| 2026-07-15 | 31.77 | $29.87 | 140900 |
| 2026-07-14 | 32.16 | $30.84 | 308149 |
| 2026-07-13 | 32.32 | $31.57 | 181047 |
| 2026-07-10 | 32.25 | $31.39 | 165005 |
| 2026-07-09 | 32.20 | $32.30 | 142000 |
| 2026-07-08 | 31.83 | $31.72 | 234328 |
| 2026-07-07 | 31.54 | $32.00 | 307700 |
| 2026-07-06 | 31.06 | $31.53 | 123827 |
| 2026-07-02 | 30.61 | $31.48 | 152800 |
| 2026-07-01 | 30.05 | $31.20 | 137146 |
| 2026-06-30 | 29.45 | $29.93 | 155613 |
| 2026-06-29 | 29.09 | $30.01 | 256718 |
| 2026-06-26 | 28.62 | $29.77 | 762600 |
| 2026-06-25 | 28.12 | $28.26 | 118427 |
| 2026-06-24 | 27.97 | $29.07 | 139000 |
| 2026-06-23 | 27.52 | $28.24 | 192934 |
| 2026-06-22 | 27.23 | $27.54 | 239228 |
| 2026-06-18 | 27.10 | $27.28 | 184600 |
| 2026-06-17 | 27.02 | $27.52 | 111400 |
| 2026-06-16 | 26.84 | $27.40 | 107800 |
| 2026-06-15 | 26.65 | $27.22 | 139404 |
| 2026-06-12 | 26.49 | $27.32 | 111100 |
| 2026-06-11 | 26.25 | $27.45 | 192801 |
| 2026-06-10 | 25.92 | $27.08 | 133100 |
| 2026-06-09 | 25.65 | $26.17 | 171100 |
| 2026-06-08 | 25.60 | $25.63 | 166045 |
| 2026-06-05 | 25.72 | $25.75 | 183400 |
| 2026-06-04 | 25.84 | $24.40 | 135820 |
| 2026-06-03 | 26.41 | $24.32 | 147600 |
| 2026-06-02 | 27.13 | $25.69 | 193939 |
| 2026-06-01 | 27.58 | $25.95 | 215800 |
| 2026-05-29 | 28.03 | $26.62 | 261000 |
| 2026-05-28 | 28.35 | $26.82 | 216800 |
| 2026-05-27 | 28.67 | $26.98 | 161800 |
| 2026-05-26 | 28.98 | $27.76 | 129100 |
| 2026-05-22 | 29.10 | $28.30 | 178000 |
| 2026-05-21 | 29.05 | $28.46 | 204945 |
| 2026-05-20 | 28.92 | $28.56 | 173736 |
| 2026-05-19 | 28.70 | $28.74 | 266700 |
| 2026-05-18 | 28.34 | $28.68 | 201829 |
| 2026-05-15 | 27.91 | $28.25 | 332500 |
| 2026-05-14 | 27.50 | $27.27 | 149700 |
| 2026-05-13 | 27.28 | $27.42 | 297600 |
| 2026-05-12 | 26.95 | $27.88 | 349500 |
| 2026-05-11 | 26.38 | $27.87 | 228480 |
| 2026-05-08 | 25.68 | $27.06 | 352500 |
| 2026-05-07 | 25.06 | $26.36 | 370700 |
| 2026-05-06 | 24.53 | $24.72 | 194306 |
| 2026-05-05 | 24.39 | $25.00 | 358803 |
| 2026-05-04 | 24.12 | $23.28 | 330000 |
| 2026-05-01 | 24.34 | $24.32 | 337200 |
| 2026-04-30 | 24.27 | $23.78 | 145615 |
| 2026-04-29 | 24.35 | $23.87 | 165635 |
| 2026-04-28 | 24.42 | $24.34 | 234400 |
| 2026-04-27 | 24.34 | $24.06 | 174700 |
| 2026-04-24 | 24.34 | $23.95 | 144600 |
| 2026-04-23 | 24.35 | $23.83 | 142310 |
| 2026-04-22 | 24.41 | $23.74 | 116100 |
| 2026-04-21 | 24.49 | $23.97 | 133200 |
| 2026-04-20 | 24.51 | $24.06 | 100103 |
| 2026-04-17 | 24.50 | $24.66 | 135100 |
| 2026-04-16 | 24.28 | $24.47 | 169443 |
| 2026-04-15 | 24.07 | $24.24 | 88700 |
| 2026-04-14 | 23.88 | $24.12 | 94600 |
| 2026-04-13 | 23.68 | $24.51 | 145500 |
| 2026-04-10 | 23.31 | $23.88 | 131724 |
| 2026-04-09 | 23.05 | $24.07 | 135135 |
| 2026-04-08 | 22.67 | $23.91 | 421100 |
| 2026-04-07 | 22.27 | $23.00 | 161127 |
| 2026-04-06 | 22.06 | $22.60 | 158100 |
| 2026-04-02 | 21.95 | $22.39 | 156927 |
| 2026-04-01 | 21.88 | $22.29 | 195700 |
| 2026-03-31 | 21.85 | $22.43 | 232330 |
| 2026-03-30 | 21.76 | $22.25 | 212200 |
| 2026-03-27 | 21.73 | $21.67 | 140422 |
| 2026-03-26 | 21.88 | $22.48 | 117447 |
| 2026-03-25 | 21.83 | $22.40 | 129000 |
| 2026-03-24 | 21.80 | $22.57 | 211817 |
| 2026-03-23 | 21.72 | $22.24 | 189800 |
| 2026-03-20 | 21.75 | $21.67 | 247434 |
| 2026-03-19 | 21.97 | $21.44 | 167860 |
| 2026-03-18 | 22.34 | $22.05 | 206846 |
| 2026-03-17 | 22.60 | $22.79 | 193527 |
| 2026-03-16 | 22.70 | $22.54 | 225809 |
| 2026-03-13 | 22.91 | $22.60 | 308300 |
| 2026-03-12 | 23.16 | $22.44 | 261600 |
| 2026-03-11 | 23.52 | $22.34 | 274900 |
| 2026-03-10 | 24.00 | $22.95 | 240700 |
| 2026-03-09 | 24.41 | $23.50 | 280758 |
| 2026-03-06 | 24.73 | $23.81 | 154921 |
| 2026-03-05 | 25.02 | $24.58 | 239000 |
| 2026-03-04 | 25.13 | $24.90 | 170400 |
| 2026-03-03 | 25.17 | $24.85 | 124647 |
| 2026-03-02 | 25.23 | $25.57 | 142300 |
| 2026-02-27 | 25.07 | $25.33 | 203811 |
| 2026-02-26 | 24.95 | $25.04 | 322400 |
| 2026-02-25 | 24.90 | $26.16 | 496300 |
| 2026-02-24 | 24.48 | $24.36 | 598100 |
| 2026-02-23 | 24.54 | $24.79 | 255501 |
| 2026-02-20 | 24.49 | $24.90 | 317627 |
| 2026-02-19 | 24.39 | $24.56 | 242900 |
| 2026-02-18 | 24.38 | $24.25 | 221607 |
| 2026-02-17 | 24.47 | $24.74 | 218500 |
| 2026-02-13 | 24.44 | $24.06 | 220700 |
| 2026-02-12 | 24.62 | $24.61 | 237600 |
| 2026-02-11 | 24.66 | $24.68 | 217729 |
| 2026-02-10 | 24.70 | $25.07 | 159200 |
| 2026-02-09 | 24.64 | $24.58 | 145943 |
| 2026-02-06 | 24.71 | $25.04 | 179600 |
| 2026-02-05 | 24.67 | $25.18 | 341923 |
| 2026-02-04 | 24.58 | $25.43 | 220100 |
| 2026-02-03 | 24.39 | $24.99 | 128945 |
| 2026-02-02 | 24.32 | $25.10 | 177100 |
| 2026-01-30 | 24.20 | $24.56 | 206500 |
| 2026-01-29 | 24.24 | $24.63 | 176600 |
| 2026-01-28 | 24.28 | $24.33 | 141997 |
| 2026-01-27 | 24.44 | $24.49 | 156742 |
| 2026-01-26 | 24.60 | $25.66 | 133608 |
| 2026-01-23 | 24.43 | $25.28 | 170909 |
| 2026-01-22 | 24.36 | $25.10 | 259803 |
| 2026-01-21 | 24.34 | $25.08 | 323036 |
| 2026-01-20 | 24.35 | $24.71 | 313400 |
| 2026-01-16 | 24.49 | $24.08 | 211848 |
| 2026-01-15 | 24.88 | $25.35 | 217800 |
| 2026-01-14 | 24.97 | $24.77 | 127600 |
| 2026-01-13 | 25.27 | $24.37 | 195200 |
| 2026-01-12 | 25.79 | $25.06 | 182500 |
| 2026-01-09 | 26.21 | $24.95 | 154928 |
| 2026-01-08 | 26.76 | $25.59 | 310316 |
| 2026-01-07 | 27.25 | $25.46 | 164531 |
| 2026-01-06 | 27.87 | $25.88 | 207600 |
| 2026-01-05 | 28.51 | $27.98 | 148900 |
| 2026-01-02 | 28.61 | $27.43 | 231604 |
| 2025-12-31 | 28.90 | $28.54 | 178814 |
| 2025-12-30 | 28.89 | $28.56 | 107719 |
| 2025-12-29 | 28.86 | $28.66 | 115817 |
| 2025-12-26 | 28.79 | $28.51 | 96411 |
| 2025-12-24 | 28.74 | $28.67 | 66622 |
| 2025-12-23 | 28.61 | $28.77 | 206005 |
| 2025-12-22 | 28.42 | $28.66 | 163200 |
| 2025-12-19 | 28.20 | $28.00 | 455100 |
| 2025-12-18 | 28.14 | $29.09 | 160700 |
| 2025-12-17 | 27.72 | $28.09 | 222900 |
| 2025-12-16 | 27.51 | $27.71 | 223522 |
| 2025-12-15 | 27.36 | $28.07 | 178300 |
| 2025-12-12 | 27.07 | $27.86 | 276100 |
| 2025-12-11 | 26.78 | $27.22 | 135823 |
| 2025-12-10 | 26.62 | $26.63 | 137000 |
| 2025-12-09 | 26.62 | $26.83 | 216100 |
| 2025-12-08 | 26.55 | $25.78 | 340300 |
| 2025-12-05 | 26.80 | $25.51 | 131863 |
| 2025-12-04 | 27.19 | $25.98 | 114601 |
| 2025-12-03 | 27.51 | $26.23 | 149900 |
| 2025-12-02 | 27.81 | $26.77 | 178500 |
| 2025-12-01 | 28.00 | $26.95 | 209100 |
| 2025-11-28 | 28.16 | $27.85 | 94200 |
| 2025-11-26 | 28.06 | $27.89 | 197800 |
| 2025-11-25 | 27.90 | $28.05 | 151800 |
| 2025-11-24 | 27.66 | $27.25 | 218117 |
| 2025-11-21 | 27.60 | $27.46 | 230100 |
| 2025-11-20 | 27.45 | $26.42 | 134306 |
| 2025-11-19 | 27.58 | $26.79 | 157514 |
| 2025-11-18 | 27.61 | $27.84 | 178820 |
| 2025-11-17 | 27.31 | $27.69 | 249019 |
| 2025-11-14 | 26.97 | $27.66 | 327200 |
| 2025-11-13 | 26.56 | $27.32 | 371800 |
| 2025-11-12 | 26.16 | $26.76 | 126500 |
| 2025-11-11 | 25.84 | $26.78 | 322442 |
| 2025-11-10 | 25.44 | $26.52 | 215121 |
| 2025-11-07 | 25.04 | $25.87 | 262217 |
| 2025-11-06 | 24.76 | $25.07 | 209800 |
| 2025-11-05 | 24.68 | $25.92 | 246700 |
| 2025-11-04 | 24.32 | $25.45 | 348952 |
| 2025-11-03 | 24.03 | $24.35 | 393047 |
| 2025-10-31 | 24.05 | $23.96 | 272300 |
| 2025-10-30 | 24.20 | $24.21 | 196426 |
| 2025-10-29 | 24.32 | $24.10 | 235138 |
| 2025-10-28 | 24.51 | $24.01 | 202630 |
| 2025-10-27 | 24.78 | $25.00 | 146412 |
| 2025-10-24 | 24.81 | $25.03 | 175200 |
| 2025-10-23 | 24.85 | $24.96 | 221300 |
| 2025-10-22 | 24.93 | $24.54 | 244606 |
| 2025-10-21 | 25.18 | $24.76 | 312422 |
| 2025-10-20 | 25.42 | $24.97 | 174203 |
| 2025-10-17 | 25.66 | $25.48 | 280734 |
| 2025-10-16 | 25.80 | $25.07 | 312800 |
| 2025-10-15 | 26.10 | $26.75 | 272000 |
| 2025-10-14 | 25.96 | $27.17 | 258500 |
| 2025-10-13 | 25.66 | $26.57 | 207536 |
| 2025-10-10 | 25.49 | $26.20 | 367702 |
| 2025-10-09 | 25.42 | $25.97 | 352247 |
| 2025-10-08 | 25.43 | $26.86 | 363916 |
| 2025-10-07 | 25.18 | $26.01 | 398300 |
| 2025-10-06 | 25.16 | $26.25 | 554900 |
| 2025-10-03 | 25.08 | $25.27 | 673438 |
| 2025-10-02 | 25.32 | $23.79 | 598823 |
| 2025-10-01 | 26.10 | $24.99 | 472912 |
| 2025-09-30 | 26.69 | $27.04 | 317900 |
| 2025-09-29 | 26.79 | $26.69 | 241920 |
| 2025-09-26 | 27.03 | $27.28 | 266300 |
| 2025-09-25 | 27.16 | $26.99 | 267600 |
| 2025-09-24 | 27.42 | $27.73 | 223800 |
| 2025-09-23 | 27.53 | $27.74 | 209600 |
| 2025-09-22 | 27.67 | $27.79 | 205600 |
| 2025-09-19 | 27.85 | $27.68 | 1.1M |
| 2025-09-18 | 28.12 | $28.35 | 216615 |
| 2025-09-17 | 28.25 | $28.15 | 332000 |
| 2025-09-16 | 28.49 | $27.71 | 205176 |
| 2025-09-15 | 28.94 | $27.91 | 228500 |
| 2025-09-12 | 29.44 | $28.14 | 268600 |
| 2025-09-11 | 29.99 | $28.90 | 234111 |
| 2025-09-10 | 30.42 | $28.98 | 459707 |
| 2025-09-09 | 30.93 | $30.10 | 349142 |
| 2025-09-08 | 31.20 | $30.83 | 282300 |
| 2025-09-05 | 31.30 | $31.05 | 339739 |
| 2025-09-04 | 31.35 | $32.05 | 320806 |
| 2025-09-03 | 31.11 | $31.29 | 180700 |
| 2025-09-02 | 31.05 | $31.36 | 257000 |
| 2025-08-29 | 30.96 | $31.06 | 210300 |
| 2025-08-28 | 30.95 | $31.07 | 242000 |
| 2025-08-27 | 30.94 | $31.40 | 197331 |
| 2025-08-26 | 30.83 | $31.19 | 663633 |
| 2025-08-25 | 30.77 | $30.69 | 172724 |
| 2025-08-22 | 30.86 | $31.74 | 526236 |
| 2025-08-21 | 30.66 | $31.65 | 217520 |
| 2025-08-20 | 30.44 | $30.97 | 278026 |
| 2025-08-19 | 30.41 | $30.76 | 391400 |
| 2025-08-18 | 30.45 | $30.25 | 377468 |
| 2025-08-15 | 30.68 | $30.64 | 367347 |
| 2025-08-14 | 30.84 | $30.79 | 311715 |
| 2025-08-13 | 31.01 | $31.24 | 275500 |
| 2025-08-12 | 31.09 | $31.49 | 325500 |
| 2025-08-11 | 31.12 | $31.60 | 512831 |
| 2025-08-08 | 31.14 | $31.00 | 835714 |
| 2025-08-07 | 31.37 | $31.23 | 1.4M |
| 2025-08-06 | 31.59 | $32.10 | 286000 |
| 2025-08-05 | 31.60 | $31.15 | 300113 |
| 2025-08-04 | 31.93 | $32.42 | 159476 |
| 2025-08-01 | 31.95 | $31.92 | 130800 |
| 2025-07-31 | 32.14 | $32.50 | 129610 |
| 2025-07-30 | 32.20 | $31.99 | 306731 |
| 2025-07-29 | 32.46 | $32.70 | 148547 |
| 2025-07-28 | 32.56 | $32.54 | 93425 |
| 2025-07-25 | 32.75 | $32.93 | 211937 |
| 2025-07-24 | 32.88 | $32.61 | 143900 |
| 2025-07-23 | 33.15 | $33.57 | 105341 |
| 2025-07-22 | 33.19 | $33.74 | 214122 |
| 2025-07-21 | 33.20 | $33.16 | 217500 |
| 2025-07-18 | 33.41 | $33.65 | 220700 |
| 2025-07-17 | 33.53 | $33.94 | 160500 |
| 2025-07-16 | 33.60 | $33.76 | 96700 |
| 2025-07-15 | 33.76 | $33.32 | 107104 |
| 2025-07-14 | 34.10 | $33.87 | 120000 |
| 2025-07-11 | 34.37 | $33.25 | 156700 |
| 2025-07-10 | 34.90 | $34.14 | 126417 |
| 2025-07-09 | 35.27 | $34.54 | 374337 |
| 2025-07-08 | 35.61 | $34.89 | 274435 |
| 2025-07-07 | 35.92 | $34.82 | 136900 |
| 2025-07-03 | 36.33 | $35.78 | 106010 |
| 2025-07-02 | 36.52 | $35.45 | 300500 |
| 2025-07-01 | 36.87 | $36.73 | 224007 |
| 2025-06-30 | 36.88 | $37.53 | 559800 |
| 2025-06-27 | 36.65 | $37.29 | 528121 |
| 2025-06-26 | 36.44 | $37.14 | 219000 |
| 2025-06-25 | 36.23 | $36.11 | 246711 |
| 2025-06-24 | 36.32 | $37.28 | 180323 |
| 2025-06-23 | 36.05 | $37.25 | 110118 |
| 2025-06-20 | 35.75 | $36.49 | 150463 |
| 2025-06-18 | 35.63 | $36.07 | 157100 |
| 2025-06-17 | 35.63 | $36.27 | 206549 |
| 2025-06-16 | 35.57 | $36.84 | 177705 |
| 2025-06-13 | 35.34 | $36.39 | 176751 |
| 2025-06-12 | 35.22 | $36.36 | 292600 |
| 2025-06-11 | 35.09 | $35.01 | 202846 |
| 2025-06-10 | 35.38 | $34.92 | 253428 |
| 2025-06-09 | 35.79 | $35.31 | 235547 |
| 2025-06-06 | 36.18 | $36.39 | 137919 |
| 2025-06-05 | 36.32 | $36.02 | 199500 |
| 2025-06-04 | 36.63 | $36.79 | 177900 |
| 2025-06-03 | 36.78 | $37.45 | 179404 |
| 2025-06-02 | 36.76 | $37.61 | 125800 |
| 2025-05-30 | 36.70 | $37.30 | 152600 |
| 2025-05-29 | 36.75 | $37.16 | 165821 |
| 2025-05-28 | 36.86 | $36.50 | 144800 |
| 2025-05-27 | 37.23 | $37.40 | 258834 |
| 2025-05-23 | 37.40 | $36.92 | 210748 |
| 2025-05-22 | 37.78 | $37.17 | 153032 |
| 2025-05-21 | 38.17 | $38.08 | 156900 |
| 2025-05-20 | 38.37 | $38.59 | 254900 |
| 2025-05-19 | 38.46 | $38.84 | 292902 |
| 2025-05-16 | 38.50 | $38.41 | 235316 |
| 2025-05-15 | 38.69 | $38.81 | 141033 |
| 2025-05-14 | 38.81 | $38.01 | 216690 |
| 2025-05-13 | 39.21 | $38.48 | 215100 |
| 2025-05-12 | 39.56 | $38.63 | 203400 |
| 2025-05-09 | 39.93 | $39.52 | 271422 |
| 2025-05-08 | 40.10 | $39.10 | 306506 |
| 2025-05-07 | 40.45 | $38.64 | 341000 |
| 2025-05-06 | 41.00 | $40.98 | 568400 |
| 2025-05-05 | 40.93 | $41.30 | 392847 |
| 2025-05-02 | 40.73 | $41.42 | 255644 |
| 2025-05-01 | 40.45 | $40.00 | 337698 |
| 2025-04-30 | 40.54 | $40.19 | 243800 |
| 2025-04-29 | 40.58 | $40.86 | 210533 |
| 2025-04-28 | 40.41 | $40.42 | 134940 |
| 2025-04-25 | 40.34 | $39.97 | 260900 |
| 2025-04-24 | 40.38 | $41.37 | 185924 |
| 2025-04-23 | 39.97 | $40.44 | 234700 |
| 2025-04-22 | 39.76 | $40.01 | 455625 |
| 2025-04-21 | 39.64 | $39.06 | 202642 |
| 2025-04-17 | 39.78 | $40.21 | 210800 |
| 2025-04-16 | 39.57 | $39.83 | 361816 |
| 2025-04-15 | 39.43 | $39.56 | 330604 |
| 2025-04-14 | 39.34 | $39.67 | 276343 |
| 2025-04-11 | 39.19 | $38.00 | 151500 |
| 2025-04-10 | 39.52 | $37.96 | 431036 |
| 2025-04-09 | 39.93 | $38.43 | 496280 |
| 2025-04-08 | 40.26 | $37.54 | 296000 |
| 2025-04-07 | 40.92 | $37.38 | 445704 |
| 2025-04-04 | 41.75 | $38.26 | 485523 |
| 2025-04-03 | 42.46 | $41.53 | 309942 |
| 2025-04-02 | 42.24 | $41.71 | 332800 |
| 2025-04-01 | 41.88 | $41.00 | 467696 |
| 2025-03-31 | 41.63 | $40.65 | 624422 |
| 2025-03-28 | 41.39 | $42.15 | 583103 |
| 2025-03-27 | 40.58 | $41.00 | 402022 |
| 2025-03-26 | 39.93 | $40.36 | 417224 |
| 2025-03-25 | 39.29 | $40.89 | 434125 |
| 2025-03-24 | 38.32 | $39.25 | 394900 |
| 2025-03-21 | 37.63 | $37.70 | 1.1M |
| 2025-03-20 | 37.25 | $38.59 | 346600 |
| 2025-03-19 | 36.48 | $37.30 | 266322 |
| 2025-03-18 | 35.92 | $37.08 | 193417 |
| 2025-03-17 | 35.30 | $36.52 | 393344 |
| 2025-03-14 | 34.71 | $35.40 | 332328 |
| 2025-03-13 | 34.34 | $34.46 | 217700 |
| 2025-03-12 | 34.16 | $34.55 | 249033 |
| 2025-03-11 | 33.92 | $33.91 | 366140 |
| 2025-03-10 | 33.82 | $33.24 | 279000 |
| 2025-03-07 | 33.89 | $33.49 | 157000 |
| 2025-03-06 | 33.90 | $33.72 | 150204 |
| 2025-03-05 | 33.83 | $34.38 | 231417 |
| 2025-03-04 | 33.53 | $34.07 | 246600 |
| 2025-03-03 | 33.26 | $34.59 | 228500 |
| 2025-02-28 | 32.76 | $33.63 | 257612 |
| 2025-02-27 | 32.45 | $32.81 | 146000 |
| 2025-02-26 | 32.33 | $33.06 | 146400 |
| 2025-02-25 | 32.11 | $33.63 | 193235 |
| 2025-02-24 | 31.67 | $31.46 | 240400 |
| 2025-02-21 | 31.82 | $31.01 | 127600 |
| 2025-02-20 | 32.15 | $31.74 | 129228 |
| 2025-02-19 | 32.33 | $31.83 | 116900 |
| 2025-02-18 | 32.53 | $32.03 | 88625 |
| 2025-02-14 | 32.70 | $32.05 | 91147 |
| 2025-02-13 | 32.91 | $32.83 | 59900 |
| 2025-02-12 | 32.92 | $32.37 | 65900 |
| 2025-02-11 | 33.08 | $33.20 | 52700 |
| 2025-02-10 | 33.01 | $32.95 | 163300 |
| 2025-02-07 | 33.00 | $33.36 | 83931 |
| 2025-02-06 | 32.86 | $33.79 | 56000 |
| 2025-02-05 | 32.55 | $33.46 | 95000 |
| 2025-02-04 | 32.28 | $33.24 | 80700 |
| 2025-02-03 | 32.03 | $32.51 | 63144 |
| 2025-01-31 | 31.97 | $32.33 | 91641 |
| 2025-01-30 | 31.96 | $32.83 | 67500 |
| 2025-01-29 | 31.79 | $32.67 | 69600 |
| 2025-01-28 | 31.65 | $32.92 | 72816 |
| 2025-01-27 | 31.41 | $32.32 | 86244 |
| 2025-01-24 | 31.32 | $31.78 | 93038 |
| 2025-01-23 | 31.40 | $31.39 | 116300 |
| 2025-01-22 | 31.64 | $31.58 | 77014 |
| 2025-01-21 | 31.89 | $32.80 | 102910 |
| 2025-01-17 | 31.82 | $33.03 | 91500 |
| 2025-01-16 | 31.68 | $32.62 | 127800 |
| 2025-01-15 | 31.65 | $32.60 | 51431 |
| 2025-01-14 | 31.65 | $32.16 | 69900 |
| 2025-01-13 | 31.81 | $31.70 | 102600 |
| 2025-01-10 | 32.16 | $31.84 | 117500 |
| 2025-01-08 | 32.57 | $31.83 | 76403 |
| 2025-01-07 | 33.08 | $32.20 | 237347 |
| 2025-01-06 | 33.61 | $32.27 | 189084 |
| 2025-01-03 | 34.23 | $33.85 | 97500 |
| 2025-01-02 | 34.51 | $34.34 | 186234 |
| 2024-12-31 | 34.69 | $35.52 | 227417 |
| 2024-12-30 | 34.54 | $34.55 | 163536 |
| 2024-12-27 | 34.68 | $34.48 | 114400 |
| 2024-12-26 | 34.87 | $35.14 | 93840 |
| 2024-12-24 | 34.90 | $34.80 | 39900 |
| 2024-12-23 | 35.04 | $34.36 | 125832 |
| 2024-12-20 | 35.35 | $34.48 | 927800 |
| 2024-12-19 | 35.70 | $34.30 | 118735 |
| 2024-12-18 | 36.18 | $34.31 | 186257 |
| 2024-12-17 | 36.74 | $35.65 | 100700 |
| 2024-12-16 | 37.00 | $36.30 | 118626 |
| 2024-12-13 | 37.10 | $36.67 | 138300 |
| 2024-12-12 | 37.08 | $36.04 | 81619 |
| 2024-12-11 | 37.24 | $36.37 | 110147 |
| 2024-12-10 | 37.31 | $36.25 | 130500 |
| 2024-12-09 | 37.42 | $35.73 | 137101 |
| 2024-12-06 | 37.69 | $37.00 | 97841 |
| 2024-12-05 | 37.58 | $37.80 | 159273 |
| 2024-12-04 | 37.18 | $36.70 | 228906 |
| 2024-12-03 | 37.01 | $35.81 | 125100 |
| 2024-12-02 | 37.06 | $36.41 | 160800 |
| 2024-11-29 | 36.89 | $36.84 | 85024 |
| 2024-11-27 | 36.53 | $36.16 | 167600 |
| 2024-11-26 | 36.27 | $36.25 | 397213 |
| 2024-11-25 | 35.90 | $36.06 | 279844 |
| 2024-11-22 | 35.48 | $35.80 | 177100 |
| 2024-11-21 | 35.02 | $34.79 | 196100 |
| 2024-11-20 | 34.76 | $35.14 | 127113 |
| 2024-11-19 | 34.30 | $34.65 | 189437 |
| 2024-11-18 | 33.88 | $33.72 | 96946 |
| 2024-11-15 | 33.63 | $33.54 | 128100 |
| 2024-11-14 | 33.37 | $33.62 | 135728 |
| 2024-11-13 | 33.00 | $33.12 | 194900 |
| 2024-11-12 | 32.69 | $34.10 | 237149 |
| 2024-11-11 | 31.99 | $33.24 | 319329 |
| 2024-11-08 | 31.38 | $32.83 | 346000 |
| 2024-11-07 | 30.77 | $32.49 | 357826 |
| 2024-11-06 | 30.11 | $31.20 | 277220 |
| 2024-11-05 | 29.72 | $29.80 | 453300 |
| 2024-11-04 | 29.69 | $29.68 | 171430 |
| 2024-11-01 | 29.68 | $29.38 | 167600 |
| 2024-10-31 | 29.77 | $29.11 | 260500 |
| 2024-10-30 | 29.96 | $29.40 | 206834 |
| 2024-10-29 | 30.09 | $30.05 | 306723 |
| 2024-10-28 | 30.05 | $29.97 | 286100 |
| 2024-10-25 | 30.01 | $29.42 | 446800 |
| 2024-10-24 | 30.13 | $29.51 | 2.2M |
| 2024-10-23 | 30.25 | $29.49 | 143202 |
| 2024-10-22 | 30.39 | $29.15 | 273100 |
| 2024-10-21 | 30.66 | $30.56 | 45400 |
| 2024-10-18 | 30.53 | $31.16 | 57200 |
| 2024-10-17 | 30.17 | $31.81 | 73500 |
| 2024-10-16 | 29.52 | $30.76 | 167100 |
| 2024-10-15 | 29.06 | $30.52 | 147900 |
| 2024-10-14 | 28.57 | $29.14 | 42500 |
| 2024-10-11 | 28.41 | $29.26 | 78612 |
| 2024-10-10 | 28.18 | $28.44 | 55100 |
| 2024-10-09 | 28.16 | $28.50 | 59923 |
| 2024-10-08 | 28.13 | $28.40 | 133900 |
| 2024-10-07 | 28.12 | $28.23 | 96444 |
| 2024-10-04 | 28.18 | $29.12 | 73800 |
| 2024-10-03 | 27.96 | $28.44 | 157200 |
| 2024-10-02 | 27.93 | $28.47 | 95800 |
| 2024-10-01 | 27.88 | $29.29 | 152027 |
| 2024-09-30 | 27.58 | $28.01 | 110200 |
| 2024-09-27 | 27.62 | $27.69 | 106025 |
| 2024-09-26 | 27.78 | $27.76 | 112007 |
| 2024-09-25 | 27.97 | $28.03 | 96300 |
| 2024-09-24 | 28.13 | $27.79 | 179800 |
| 2024-09-23 | 28.40 | $27.82 | 257500 |
| 2024-09-20 | 28.73 | $28.30 | 1.7M |
| 2024-09-19 | 28.98 | $28.55 | 173227 |
| 2024-09-18 | 29.21 | $28.89 | 143715 |
| 2024-09-17 | 29.39 | $29.25 | 221500 |
| 2024-09-16 | 29.50 | $27.95 | 122416 |
| 2024-09-13 | 30.04 | $28.64 | 78816 |
| 2024-09-12 | 30.48 | $28.70 | 70300 |
| 2024-09-11 | 30.98 | $29.07 | 64552 |
| 2024-09-10 | 31.47 | $30.16 | 71200 |
| 2024-09-09 | 31.70 | $31.16 | 100422 |
| 2024-09-06 | 31.65 | $31.14 | 89300 |
| 2024-09-05 | 31.57 | $31.09 | 75746 |
| 2024-09-04 | 31.47 | $31.49 | 87926 |
| 2024-09-03 | 31.20 | $30.69 | 72732 |
| 2024-08-30 | 31.11 | $30.98 | 169143 |
| 2024-08-29 | 30.89 | $31.32 | 71917 |
| 2024-08-28 | 30.49 | $30.21 | 67123 |
| 2024-08-27 | 30.34 | $30.60 | 59031 |
| 2024-08-26 | 30.01 | $30.75 | 115300 |
| 2024-08-23 | 29.55 | $30.98 | 60300 |
| 2024-08-22 | 28.89 | $30.01 | 71565 |
| 2024-08-21 | 28.39 | $30.39 | 98400 |
| 2024-08-20 | 27.65 | $28.87 | 193338 |
| 2024-08-19 | 27.23 | $27.84 | 291079 |
| 2024-08-16 | 27.04 | $26.95 | 210100 |
| 2024-08-15 | 27.08 | $26.90 | 148144 |
| 2024-08-14 | 27.16 | $27.08 | 50222 |
| 2024-08-13 | 27.18 | $26.89 | 95746 |
| 2024-08-12 | 27.28 | $27.02 | 52100 |
| 2024-08-09 | 27.35 | $27.00 | 61705 |
| 2024-08-08 | 27.44 | $26.95 | 80138 |
| 2024-08-07 | 27.56 | $27.11 | 121643 |
| 2024-08-06 | 27.65 | $26.98 | 127544 |
| 2024-08-05 | 27.79 | $27.08 | 152200 |
| 2024-08-02 | 27.93 | $27.48 | 92100 |
| 2024-08-01 | 27.96 | $27.21 | 84200 |
| 2024-07-31 | 28.07 | $28.03 | 86096 |
| 2024-07-30 | 27.93 | $27.84 | 32934 |
| 2024-07-29 | 27.81 | $27.87 | 50200 |
| 2024-07-26 | 27.65 | $27.97 | 76900 |
| 2024-07-25 | 27.41 | $27.11 | 53400 |
| 2024-07-24 | 27.38 | $27.35 | 49900 |
| 2024-07-23 | 27.25 | $27.97 | 92900 |
| 2024-07-22 | 26.89 | $27.38 | 169348 |
| 2024-07-19 | 26.63 | $26.47 | 99884 |
| 2024-07-18 | 26.60 | $26.41 | 55130 |
| 2024-07-17 | 26.57 | $26.62 | 144710 |
| 2024-07-16 | 26.46 | $27.04 | 178158 |
| 2024-07-15 | 26.19 | $27.12 | 51498 |
| 2024-07-12 | 25.82 | $25.97 | 30183 |
| 2024-07-11 | 25.74 | $26.51 | 340400 |
| 2024-07-10 | 25.47 | $25.65 | 152901 |
| 2024-07-09 | 25.40 | $25.99 | 38003 |
| 2024-07-08 | 25.22 | $26.05 | 41898 |
| 2024-07-05 | 24.98 | $24.80 | 94847 |
| 2024-07-03 | 25.08 | $24.99 | 23943 |
| 2024-07-02 | 25.14 | $25.84 | 221969 |
| 2024-07-01 | 24.95 | $25.10 | 468113 |
| 2024-06-28 | 24.96 | $25.34 | 349197 |
| 2024-06-27 | 24.89 | $25.31 | 394288 |
| 2024-06-26 | 24.83 | $24.11 | 201380 |
| 2024-06-25 | 25.13 | $24.39 | 181413 |
| 2024-06-24 | 25.41 | $24.18 | 167635 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
50.48
2026-07-22
Close Price
$29.23
Vol: 136775
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.74
Average
50.86
Maximum
73.84
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 50.48 | $29.23 | 136775 |
| 2026-07-21 | 57.40 | $30.46 | 153700 |
| 2026-07-20 | 57.71 | $30.51 | 132900 |
| 2026-07-17 | 58.84 | $30.70 | 118300 |
| 2026-07-16 | 57.76 | $30.44 | 204922 |
| 2026-07-15 | 55.33 | $29.87 | 140900 |
| 2026-07-14 | 61.01 | $30.84 | 308149 |
| 2026-07-13 | 65.84 | $31.57 | 181047 |
| 2026-07-10 | 65.19 | $31.39 | 165005 |
| 2026-07-09 | 71.70 | $32.30 | 142000 |
| 2026-07-08 | 69.88 | $31.72 | 234328 |
| 2026-07-07 | 72.00 | $32.00 | 307700 |
| 2026-07-06 | 70.58 | $31.53 | 123827 |
| 2026-07-02 | 70.42 | $31.48 | 152800 |
| 2026-07-01 | 69.59 | $31.20 | 137146 |
| 2026-06-30 | 65.36 | $29.93 | 155613 |
| 2026-06-29 | 65.91 | $30.01 | 256718 |
| 2026-06-26 | 65.08 | $29.77 | 762600 |
| 2026-06-25 | 59.10 | $28.26 | 118427 |
| 2026-06-24 | 64.75 | $29.07 | 139000 |
| 2026-06-23 | 61.13 | $28.24 | 192934 |
| 2026-06-22 | 57.65 | $27.54 | 239228 |
| 2026-06-18 | 56.26 | $27.28 | 184600 |
| 2026-06-17 | 57.92 | $27.52 | 111400 |
| 2026-06-16 | 57.32 | $27.40 | 107800 |
| 2026-06-15 | 56.44 | $27.22 | 139404 |
| 2026-06-12 | 57.06 | $27.32 | 111100 |
| 2026-06-11 | 57.85 | $27.45 | 192801 |
| 2026-06-10 | 56.22 | $27.08 | 133100 |
| 2026-06-09 | 51.86 | $26.17 | 171100 |
| 2026-06-08 | 48.99 | $25.63 | 166045 |
| 2026-06-05 | 49.62 | $25.75 | 183400 |
| 2026-06-04 | 41.69 | $24.40 | 135820 |
| 2026-06-03 | 41.17 | $24.32 | 147600 |
| 2026-06-02 | 48.17 | $25.69 | 193939 |
| 2026-06-01 | 49.70 | $25.95 | 215800 |
| 2026-05-29 | 53.87 | $26.62 | 261000 |
| 2026-05-28 | 55.18 | $26.82 | 216800 |
| 2026-05-27 | 56.22 | $26.98 | 161800 |
| 2026-05-26 | 61.61 | $27.76 | 129100 |
| 2026-05-22 | 65.75 | $28.30 | 178000 |
| 2026-05-21 | 67.02 | $28.46 | 204945 |
| 2026-05-20 | 67.80 | $28.56 | 173736 |
| 2026-05-19 | 69.17 | $28.74 | 266700 |
| 2026-05-18 | 68.97 | $28.68 | 201829 |
| 2026-05-15 | 67.55 | $28.25 | 332500 |
| 2026-05-14 | 63.97 | $27.27 | 149700 |
| 2026-05-13 | 65.01 | $27.42 | 297600 |
| 2026-05-12 | 68.25 | $27.88 | 349500 |
| 2026-05-11 | 68.22 | $27.87 | 228480 |
| 2026-05-08 | 65.48 | $27.06 | 352500 |
| 2026-05-07 | 62.85 | $26.36 | 370700 |
| 2026-05-06 | 55.28 | $24.72 | 194306 |
| 2026-05-05 | 57.17 | $25.00 | 358803 |
| 2026-05-04 | 46.49 | $23.28 | 330000 |
| 2026-05-01 | 54.26 | $24.32 | 337200 |
| 2026-04-30 | 50.15 | $23.78 | 145615 |
| 2026-04-29 | 50.88 | $23.87 | 165635 |
| 2026-04-28 | 54.80 | $24.34 | 234400 |
| 2026-04-27 | 52.74 | $24.06 | 174700 |
| 2026-04-24 | 51.92 | $23.95 | 144600 |
| 2026-04-23 | 51.04 | $23.83 | 142310 |
| 2026-04-22 | 50.39 | $23.74 | 116100 |
| 2026-04-21 | 52.06 | $23.97 | 133200 |
| 2026-04-20 | 52.71 | $24.06 | 100103 |
| 2026-04-17 | 57.23 | $24.66 | 135100 |
| 2026-04-16 | 56.10 | $24.47 | 169443 |
| 2026-04-15 | 54.72 | $24.24 | 88700 |
| 2026-04-14 | 54.00 | $24.12 | 94600 |
| 2026-04-13 | 56.77 | $24.51 | 145500 |
| 2026-04-10 | 53.08 | $23.88 | 131724 |
| 2026-04-09 | 54.41 | $24.07 | 135135 |
| 2026-04-08 | 53.48 | $23.91 | 421100 |
| 2026-04-07 | 47.68 | $23.00 | 161127 |
| 2026-04-06 | 44.81 | $22.60 | 158100 |
| 2026-04-02 | 43.26 | $22.39 | 156927 |
| 2026-04-01 | 42.53 | $22.29 | 195700 |
| 2026-03-31 | 43.27 | $22.43 | 232330 |
| 2026-03-30 | 42.03 | $22.25 | 212200 |
| 2026-03-27 | 37.89 | $21.67 | 140422 |
| 2026-03-26 | 41.86 | $22.48 | 117447 |
| 2026-03-25 | 41.28 | $22.40 | 129000 |
| 2026-03-24 | 42.12 | $22.57 | 211817 |
| 2026-03-23 | 39.86 | $22.24 | 189800 |
| 2026-03-20 | 35.73 | $21.67 | 247434 |
| 2026-03-19 | 33.99 | $21.44 | 167860 |
| 2026-03-18 | 36.48 | $22.05 | 206846 |
| 2026-03-17 | 39.83 | $22.79 | 193527 |
| 2026-03-16 | 38.00 | $22.54 | 225809 |
| 2026-03-13 | 38.27 | $22.60 | 308300 |
| 2026-03-12 | 37.16 | $22.44 | 261600 |
| 2026-03-11 | 36.48 | $22.34 | 274900 |
| 2026-03-10 | 38.91 | $22.95 | 240700 |
| 2026-03-09 | 41.28 | $23.50 | 280758 |
| 2026-03-06 | 42.66 | $23.81 | 154921 |
| 2026-03-05 | 46.34 | $24.58 | 239000 |
| 2026-03-04 | 47.97 | $24.90 | 170400 |
| 2026-03-03 | 47.69 | $24.85 | 124647 |
| 2026-03-02 | 51.38 | $25.57 | 142300 |
| 2026-02-27 | 50.16 | $25.33 | 203811 |
| 2026-02-26 | 48.68 | $25.04 | 322400 |
| 2026-02-25 | 54.64 | $26.16 | 496300 |
| 2026-02-24 | 44.22 | $24.36 | 598100 |
| 2026-02-23 | 46.65 | $24.79 | 255501 |
| 2026-02-20 | 47.28 | $24.90 | 317627 |
| 2026-02-19 | 45.10 | $24.56 | 242900 |
| 2026-02-18 | 43.06 | $24.25 | 221607 |
| 2026-02-17 | 45.61 | $24.74 | 218500 |
| 2026-02-13 | 41.01 | $24.06 | 220700 |
| 2026-02-12 | 43.86 | $24.61 | 237600 |
| 2026-02-11 | 44.23 | $24.68 | 217729 |
| 2026-02-10 | 46.31 | $25.07 | 159200 |
| 2026-02-09 | 43.12 | $24.58 | 145943 |
| 2026-02-06 | 45.53 | $25.04 | 179600 |
| 2026-02-05 | 46.28 | $25.18 | 341923 |
| 2026-02-04 | 47.60 | $25.43 | 220100 |
| 2026-02-03 | 44.96 | $24.99 | 128945 |
| 2026-02-02 | 45.51 | $25.10 | 177100 |
| 2026-01-30 | 42.25 | $24.56 | 206500 |
| 2026-01-29 | 42.56 | $24.63 | 176600 |
| 2026-01-28 | 40.77 | $24.33 | 141997 |
| 2026-01-27 | 41.43 | $24.49 | 156742 |
| 2026-01-26 | 46.62 | $25.66 | 133608 |
| 2026-01-23 | 44.47 | $25.28 | 170909 |
| 2026-01-22 | 43.45 | $25.10 | 259803 |
| 2026-01-21 | 43.34 | $25.08 | 323036 |
| 2026-01-20 | 41.33 | $24.71 | 313400 |
| 2026-01-16 | 37.75 | $24.08 | 211848 |
| 2026-01-15 | 42.74 | $25.35 | 217800 |
| 2026-01-14 | 39.26 | $24.77 | 127600 |
| 2026-01-13 | 36.73 | $24.37 | 195200 |
| 2026-01-12 | 39.42 | $25.06 | 182500 |
| 2026-01-09 | 38.74 | $24.95 | 154928 |
| 2026-01-08 | 41.29 | $25.59 | 310316 |
| 2026-01-07 | 40.53 | $25.46 | 164531 |
| 2026-01-06 | 42.20 | $25.88 | 207600 |
| 2026-01-05 | 52.44 | $27.98 | 148900 |
| 2026-01-02 | 49.39 | $27.43 | 231604 |
| 2025-12-31 | 56.33 | $28.54 | 178814 |
| 2025-12-30 | 56.46 | $28.56 | 107719 |
| 2025-12-29 | 57.12 | $28.66 | 115817 |
| 2025-12-26 | 56.40 | $28.51 | 96411 |
| 2025-12-24 | 57.37 | $28.67 | 66622 |
| 2025-12-23 | 57.97 | $28.77 | 206005 |
| 2025-12-22 | 57.51 | $28.66 | 163200 |
| 2025-12-19 | 54.67 | $28.00 | 455100 |
| 2025-12-18 | 61.06 | $29.09 | 160700 |
| 2025-12-17 | 56.65 | $28.09 | 222900 |
| 2025-12-16 | 54.80 | $27.71 | 223522 |
| 2025-12-15 | 56.98 | $28.07 | 178300 |
| 2025-12-12 | 56.01 | $27.86 | 276100 |
| 2025-12-11 | 52.92 | $27.22 | 135823 |
| 2025-12-10 | 49.84 | $26.63 | 137000 |
| 2025-12-09 | 50.92 | $26.83 | 216100 |
| 2025-12-08 | 45.01 | $25.78 | 340300 |
| 2025-12-05 | 43.35 | $25.51 | 131863 |
| 2025-12-04 | 45.63 | $25.98 | 114601 |
| 2025-12-03 | 46.88 | $26.23 | 149900 |
| 2025-12-02 | 49.67 | $26.77 | 178500 |
| 2025-12-01 | 50.62 | $26.95 | 209100 |
| 2025-11-28 | 55.70 | $27.85 | 94200 |
| 2025-11-26 | 55.94 | $27.89 | 197800 |
| 2025-11-25 | 56.86 | $28.05 | 151800 |
| 2025-11-24 | 53.21 | $27.25 | 218117 |
| 2025-11-21 | 54.36 | $27.46 | 230100 |
| 2025-11-20 | 49.20 | $26.42 | 134306 |
| 2025-11-19 | 51.15 | $26.79 | 157514 |
| 2025-11-18 | 57.28 | $27.84 | 178820 |
| 2025-11-17 | 56.58 | $27.69 | 249019 |
| 2025-11-14 | 56.44 | $27.66 | 327200 |
| 2025-11-13 | 54.91 | $27.32 | 371800 |
| 2025-11-12 | 52.29 | $26.76 | 126500 |
| 2025-11-11 | 52.39 | $26.78 | 322442 |
| 2025-11-10 | 51.20 | $26.52 | 215121 |
| 2025-11-07 | 48.11 | $25.87 | 262217 |
| 2025-11-06 | 43.97 | $25.07 | 209800 |
| 2025-11-05 | 47.82 | $25.92 | 246700 |
| 2025-11-04 | 45.31 | $25.45 | 348952 |
| 2025-11-03 | 38.74 | $24.35 | 393047 |
| 2025-10-31 | 36.15 | $23.96 | 272300 |
| 2025-10-30 | 37.11 | $24.21 | 196426 |
| 2025-10-29 | 36.40 | $24.10 | 235138 |
| 2025-10-28 | 35.85 | $24.01 | 202630 |
| 2025-10-27 | 39.45 | $25.00 | 146412 |
| 2025-10-24 | 39.57 | $25.03 | 175200 |
| 2025-10-23 | 39.17 | $24.96 | 221300 |
| 2025-10-22 | 36.84 | $24.54 | 244606 |
| 2025-10-21 | 37.56 | $24.76 | 312422 |
| 2025-10-20 | 38.23 | $24.97 | 174203 |
| 2025-10-17 | 39.88 | $25.48 | 280734 |
| 2025-10-16 | 37.83 | $25.07 | 312800 |
| 2025-10-15 | 43.62 | $26.75 | 272000 |
| 2025-10-14 | 45.27 | $27.17 | 258500 |
| 2025-10-13 | 42.32 | $26.57 | 207536 |
| 2025-10-10 | 40.43 | $26.20 | 367702 |
| 2025-10-09 | 39.26 | $25.97 | 352247 |
| 2025-10-08 | 42.32 | $26.86 | 363916 |
| 2025-10-07 | 37.94 | $26.01 | 398300 |
| 2025-10-06 | 38.73 | $26.25 | 554900 |
| 2025-10-03 | 33.35 | $25.27 | 673438 |
| 2025-10-02 | 23.74 | $23.79 | 598823 |
| 2025-10-01 | 26.71 | $24.99 | 472912 |
| 2025-09-30 | 33.49 | $27.04 | 317900 |
| 2025-09-29 | 30.63 | $26.69 | 241920 |
| 2025-09-26 | 32.90 | $27.28 | 266300 |
| 2025-09-25 | 30.50 | $26.99 | 267600 |
| 2025-09-24 | 33.39 | $27.73 | 223800 |
| 2025-09-23 | 33.44 | $27.74 | 209600 |
| 2025-09-22 | 33.63 | $27.79 | 205600 |
| 2025-09-19 | 32.81 | $27.68 | 1.1M |
| 2025-09-18 | 35.33 | $28.35 | 216615 |
| 2025-09-17 | 33.89 | $28.15 | 332000 |
| 2025-09-16 | 30.66 | $27.71 | 205176 |
| 2025-09-15 | 31.32 | $27.91 | 228500 |
| 2025-09-12 | 32.08 | $28.14 | 268600 |
| 2025-09-11 | 34.71 | $28.90 | 234111 |
| 2025-09-10 | 34.99 | $28.98 | 459707 |
| 2025-09-09 | 39.31 | $30.10 | 349142 |
| 2025-09-08 | 42.56 | $30.83 | 282300 |
| 2025-09-05 | 43.59 | $31.05 | 339739 |
| 2025-09-04 | 48.68 | $32.05 | 320806 |
| 2025-09-03 | 43.95 | $31.29 | 180700 |
| 2025-09-02 | 44.31 | $31.36 | 257000 |
| 2025-08-29 | 42.40 | $31.06 | 210300 |
| 2025-08-28 | 42.45 | $31.07 | 242000 |
| 2025-08-27 | 43.94 | $31.40 | 197331 |
| 2025-08-26 | 42.73 | $31.19 | 663633 |
| 2025-08-25 | 39.76 | $30.69 | 172724 |
| 2025-08-22 | 44.34 | $31.74 | 526236 |
| 2025-08-21 | 43.81 | $31.65 | 217520 |
| 2025-08-20 | 39.72 | $30.97 | 278026 |
| 2025-08-19 | 38.40 | $30.76 | 391400 |
| 2025-08-18 | 35.13 | $30.25 | 377468 |
| 2025-08-15 | 36.54 | $30.64 | 367347 |
| 2025-08-14 | 37.08 | $30.79 | 311715 |
| 2025-08-13 | 38.72 | $31.24 | 275500 |
| 2025-08-12 | 39.65 | $31.49 | 325500 |
| 2025-08-11 | 40.05 | $31.60 | 512831 |
| 2025-08-08 | 36.74 | $31.00 | 835714 |
| 2025-08-07 | 37.49 | $31.23 | 1.4M |
| 2025-08-06 | 40.48 | $32.10 | 286000 |
| 2025-08-05 | 35.11 | $31.15 | 300113 |
| 2025-08-04 | 39.65 | $32.42 | 159476 |
| 2025-08-01 | 36.59 | $31.92 | 130800 |
| 2025-07-31 | 38.76 | $32.50 | 129610 |
| 2025-07-30 | 35.56 | $31.99 | 306731 |
| 2025-07-29 | 38.20 | $32.70 | 148547 |
| 2025-07-28 | 37.20 | $32.54 | 93425 |
| 2025-07-25 | 38.64 | $32.93 | 211937 |
| 2025-07-24 | 36.73 | $32.61 | 143900 |
| 2025-07-23 | 40.31 | $33.57 | 105341 |
| 2025-07-22 | 40.98 | $33.74 | 214122 |
| 2025-07-21 | 37.61 | $33.16 | 217500 |
| 2025-07-18 | 39.42 | $33.65 | 220700 |
| 2025-07-17 | 40.51 | $33.94 | 160500 |
| 2025-07-16 | 39.52 | $33.76 | 96700 |
| 2025-07-15 | 37.09 | $33.32 | 107104 |
| 2025-07-14 | 38.95 | $33.87 | 120000 |
| 2025-07-11 | 35.49 | $33.25 | 156700 |
| 2025-07-10 | 38.46 | $34.14 | 126417 |
| 2025-07-09 | 39.89 | $34.54 | 374337 |
| 2025-07-08 | 41.16 | $34.89 | 274435 |
| 2025-07-07 | 40.80 | $34.82 | 136900 |
| 2025-07-03 | 44.31 | $35.78 | 106010 |
| 2025-07-02 | 42.70 | $35.45 | 300500 |
| 2025-07-01 | 47.79 | $36.73 | 224007 |
| 2025-06-30 | 51.43 | $37.53 | 559800 |
| 2025-06-27 | 50.35 | $37.29 | 528121 |
| 2025-06-26 | 49.69 | $37.14 | 219000 |
| 2025-06-25 | 44.89 | $36.11 | 246711 |
| 2025-06-24 | 50.04 | $37.28 | 180323 |
| 2025-06-23 | 49.90 | $37.25 | 110118 |
| 2025-06-20 | 46.28 | $36.49 | 150463 |
| 2025-06-18 | 44.16 | $36.07 | 157100 |
| 2025-06-17 | 44.96 | $36.27 | 206549 |
| 2025-06-16 | 47.29 | $36.84 | 177705 |
| 2025-06-13 | 45.16 | $36.39 | 176751 |
| 2025-06-12 | 45.02 | $36.36 | 292600 |
| 2025-06-11 | 38.24 | $35.01 | 202846 |
| 2025-06-10 | 37.76 | $34.92 | 253428 |
| 2025-06-09 | 39.02 | $35.31 | 235547 |
| 2025-06-06 | 42.79 | $36.39 | 137919 |
| 2025-06-05 | 40.93 | $36.02 | 199500 |
| 2025-06-04 | 43.73 | $36.79 | 177900 |
| 2025-06-03 | 46.32 | $37.45 | 179404 |
| 2025-06-02 | 46.95 | $37.61 | 125800 |
| 2025-05-30 | 45.57 | $37.30 | 152600 |
| 2025-05-29 | 44.96 | $37.16 | 165821 |
| 2025-05-28 | 42.03 | $36.50 | 144800 |
| 2025-05-27 | 45.14 | $37.40 | 258834 |
| 2025-05-23 | 43.00 | $36.92 | 210748 |
| 2025-05-22 | 43.85 | $37.17 | 153032 |
| 2025-05-21 | 47.05 | $38.08 | 156900 |
| 2025-05-20 | 48.96 | $38.59 | 254900 |
| 2025-05-19 | 49.90 | $38.84 | 292902 |
| 2025-05-16 | 48.27 | $38.41 | 235316 |
| 2025-05-15 | 49.70 | $38.81 | 141033 |
| 2025-05-14 | 46.71 | $38.01 | 216690 |
| 2025-05-13 | 48.31 | $38.48 | 215100 |
| 2025-05-12 | 48.82 | $38.63 | 203400 |
| 2025-05-09 | 51.89 | $39.52 | 271422 |
| 2025-05-08 | 50.49 | $39.10 | 306506 |
| 2025-05-07 | 48.95 | $38.64 | 341000 |
| 2025-05-06 | 57.62 | $40.98 | 568400 |
| 2025-05-05 | 58.97 | $41.30 | 392847 |
| 2025-05-02 | 59.47 | $41.42 | 255644 |
| 2025-05-01 | 55.21 | $40.00 | 337698 |
| 2025-04-30 | 55.96 | $40.19 | 243800 |
| 2025-04-29 | 58.62 | $40.86 | 210533 |
| 2025-04-28 | 57.35 | $40.42 | 134940 |
| 2025-04-25 | 56.05 | $39.97 | 260900 |
| 2025-04-24 | 61.62 | $41.37 | 185924 |
| 2025-04-23 | 59.05 | $40.44 | 234700 |
| 2025-04-22 | 57.81 | $40.01 | 455625 |
| 2025-04-21 | 54.95 | $39.06 | 202642 |
| 2025-04-17 | 59.60 | $40.21 | 210800 |
| 2025-04-16 | 58.50 | $39.83 | 361816 |
| 2025-04-15 | 57.72 | $39.56 | 330604 |
| 2025-04-14 | 58.14 | $39.67 | 276343 |
| 2025-04-11 | 53.20 | $38.00 | 151500 |
| 2025-04-10 | 53.08 | $37.96 | 431036 |
| 2025-04-09 | 54.72 | $38.43 | 496280 |
| 2025-04-08 | 52.05 | $37.54 | 296000 |
| 2025-04-07 | 51.56 | $37.38 | 445704 |
| 2025-04-04 | 54.46 | $38.26 | 485523 |
| 2025-04-03 | 67.92 | $41.53 | 309942 |
| 2025-04-02 | 68.81 | $41.71 | 332800 |
| 2025-04-01 | 67.20 | $41.00 | 467696 |
| 2025-03-31 | 66.39 | $40.65 | 624422 |
| 2025-03-28 | 73.84 | $42.15 | 583103 |
| 2025-03-27 | 71.51 | $41.00 | 402022 |
| 2025-03-26 | 70.11 | $40.36 | 417224 |
| 2025-03-25 | 72.94 | $40.89 | 434125 |
| 2025-03-24 | 69.29 | $39.25 | 394900 |
| 2025-03-21 | 65.06 | $37.70 | 1.1M |
| 2025-03-20 | 70.35 | $38.59 | 346600 |
| 2025-03-19 | 66.61 | $37.30 | 266322 |
| 2025-03-18 | 65.92 | $37.08 | 193417 |
| 2025-03-17 | 64.11 | $36.52 | 393344 |
| 2025-03-14 | 60.09 | $35.40 | 332328 |
| 2025-03-13 | 56.17 | $34.46 | 217700 |
| 2025-03-12 | 56.68 | $34.55 | 249033 |
| 2025-03-11 | 53.87 | $33.91 | 366140 |
| 2025-03-10 | 50.70 | $33.24 | 279000 |
| 2025-03-07 | 51.96 | $33.49 | 157000 |
| 2025-03-06 | 53.13 | $33.72 | 150204 |
| 2025-03-05 | 56.57 | $34.38 | 231417 |
| 2025-03-04 | 55.28 | $34.07 | 246600 |
| 2025-03-03 | 58.04 | $34.59 | 228500 |
| 2025-02-28 | 54.01 | $33.63 | 257612 |
| 2025-02-27 | 50.13 | $32.81 | 146000 |
| 2025-02-26 | 51.39 | $33.06 | 146400 |
| 2025-02-25 | 54.34 | $33.63 | 193235 |
| 2025-02-24 | 42.38 | $31.46 | 240400 |
| 2025-02-21 | 39.25 | $31.01 | 127600 |
| 2025-02-20 | 42.84 | $31.74 | 129228 |
| 2025-02-19 | 43.30 | $31.83 | 116900 |
| 2025-02-18 | 44.32 | $32.03 | 88625 |
| 2025-02-14 | 44.42 | $32.05 | 91147 |
| 2025-02-13 | 48.41 | $32.83 | 59900 |
| 2025-02-12 | 45.67 | $32.37 | 65900 |
| 2025-02-11 | 50.24 | $33.20 | 52700 |
| 2025-02-10 | 48.78 | $32.95 | 163300 |
| 2025-02-07 | 51.12 | $33.36 | 83931 |
| 2025-02-06 | 53.70 | $33.79 | 56000 |
| 2025-02-05 | 51.93 | $33.46 | 95000 |
| 2025-02-04 | 50.74 | $33.24 | 80700 |
| 2025-02-03 | 46.58 | $32.51 | 63144 |
| 2025-01-31 | 45.50 | $32.33 | 91641 |
| 2025-01-30 | 48.06 | $32.83 | 67500 |
| 2025-01-29 | 47.16 | $32.67 | 69600 |
| 2025-01-28 | 48.41 | $32.92 | 72816 |
| 2025-01-27 | 45.08 | $32.32 | 86244 |
| 2025-01-24 | 41.88 | $31.78 | 93038 |
| 2025-01-23 | 39.46 | $31.39 | 116300 |
| 2025-01-22 | 40.23 | $31.58 | 77014 |
| 2025-01-21 | 45.72 | $32.80 | 102910 |
| 2025-01-17 | 46.87 | $33.03 | 91500 |
| 2025-01-16 | 44.51 | $32.62 | 127800 |
| 2025-01-15 | 44.40 | $32.60 | 51431 |
| 2025-01-14 | 41.90 | $32.16 | 69900 |
| 2025-01-13 | 39.19 | $31.70 | 102600 |
| 2025-01-10 | 39.72 | $31.84 | 117500 |
| 2025-01-08 | 39.67 | $31.83 | 76403 |
| 2025-01-07 | 41.01 | $32.20 | 237347 |
| 2025-01-06 | 41.26 | $32.27 | 189084 |
| 2025-01-03 | 47.48 | $33.85 | 97500 |
| 2025-01-02 | 49.68 | $34.34 | 186234 |
| 2024-12-31 | 55.59 | $35.52 | 227417 |
| 2024-12-30 | 51.04 | $34.55 | 163536 |
| 2024-12-27 | 50.70 | $34.48 | 114400 |
| 2024-12-26 | 54.12 | $35.14 | 93840 |
| 2024-12-24 | 52.55 | $34.80 | 39900 |
| 2024-12-23 | 50.47 | $34.36 | 125832 |
| 2024-12-20 | 51.05 | $34.48 | 927800 |
| 2024-12-19 | 50.23 | $34.30 | 118735 |
| 2024-12-18 | 50.28 | $34.31 | 186257 |
| 2024-12-17 | 56.62 | $35.65 | 100700 |
| 2024-12-16 | 60.12 | $36.30 | 118626 |
| 2024-12-13 | 62.20 | $36.67 | 138300 |
| 2024-12-12 | 59.96 | $36.04 | 81619 |
| 2024-12-11 | 61.78 | $36.37 | 110147 |
| 2024-12-10 | 61.38 | $36.25 | 130500 |
| 2024-12-09 | 59.61 | $35.73 | 137101 |
| 2024-12-06 | 66.67 | $37.00 | 97841 |
| 2024-12-05 | 71.75 | $37.80 | 159273 |
| 2024-12-04 | 68.63 | $36.70 | 228906 |
| 2024-12-03 | 65.71 | $35.81 | 125100 |
| 2024-12-02 | 69.87 | $36.41 | 160800 |
| 2024-11-29 | 73.01 | $36.84 | 85024 |
| 2024-11-27 | 71.06 | $36.16 | 167600 |
| 2024-11-26 | 71.71 | $36.25 | 397213 |
| 2024-11-25 | 71.18 | $36.06 | 279844 |
| 2024-11-22 | 70.46 | $35.80 | 177100 |
| 2024-11-21 | 67.45 | $34.79 | 196100 |
| 2024-11-20 | 69.79 | $35.14 | 127113 |
| 2024-11-19 | 68.33 | $34.65 | 189437 |
| 2024-11-18 | 65.30 | $33.72 | 96946 |
| 2024-11-15 | 64.68 | $33.54 | 128100 |
| 2024-11-14 | 65.17 | $33.62 | 135728 |
| 2024-11-13 | 63.52 | $33.12 | 194900 |
| 2024-11-12 | 69.66 | $34.10 | 237149 |
| 2024-11-11 | 67.00 | $33.24 | 319329 |
| 2024-11-08 | 65.64 | $32.83 | 346000 |
| 2024-11-07 | 64.48 | $32.49 | 357826 |
| 2024-11-06 | 59.58 | $31.20 | 277220 |
| 2024-11-05 | 52.87 | $29.80 | 453300 |
| 2024-11-04 | 52.23 | $29.68 | 171430 |
| 2024-11-01 | 50.62 | $29.38 | 167600 |
| 2024-10-31 | 49.16 | $29.11 | 260500 |
| 2024-10-30 | 50.69 | $29.40 | 206834 |
| 2024-10-29 | 54.29 | $30.05 | 306723 |
| 2024-10-28 | 53.91 | $29.97 | 286100 |
| 2024-10-25 | 51.24 | $29.42 | 446800 |
| 2024-10-24 | 51.71 | $29.51 | 2.2M |
| 2024-10-23 | 51.62 | $29.49 | 143202 |
| 2024-10-22 | 50.07 | $29.15 | 273100 |
| 2024-10-21 | 57.29 | $30.56 | 45400 |
| 2024-10-18 | 60.83 | $31.16 | 57200 |
| 2024-10-17 | 64.97 | $31.81 | 73500 |
| 2024-10-16 | 60.89 | $30.76 | 167100 |
| 2024-10-15 | 59.87 | $30.52 | 147900 |
| 2024-10-14 | 53.24 | $29.14 | 42500 |
| 2024-10-11 | 53.98 | $29.26 | 78612 |
| 2024-10-10 | 49.43 | $28.44 | 55100 |
| 2024-10-09 | 49.77 | $28.50 | 59923 |
| 2024-10-08 | 49.22 | $28.40 | 133900 |
| 2024-10-07 | 48.29 | $28.23 | 96444 |
| 2024-10-04 | 53.10 | $29.12 | 73800 |
| 2024-10-03 | 49.45 | $28.44 | 157200 |
| 2024-10-02 | 49.61 | $28.47 | 95800 |
| 2024-10-01 | 54.22 | $29.29 | 152027 |
| 2024-09-30 | 46.90 | $28.01 | 110200 |
| 2024-09-27 | 44.81 | $27.69 | 106025 |
| 2024-09-26 | 45.18 | $27.76 | 112007 |
| 2024-09-25 | 46.59 | $28.03 | 96300 |
| 2024-09-24 | 45.14 | $27.79 | 179800 |
| 2024-09-23 | 45.29 | $27.82 | 257500 |
| 2024-09-20 | 47.62 | $28.30 | 1.7M |
| 2024-09-19 | 48.87 | $28.55 | 173227 |
| 2024-09-18 | 50.58 | $28.89 | 143715 |
| 2024-09-17 | 52.43 | $29.25 | 221500 |
| 2024-09-16 | 45.62 | $27.95 | 122416 |
| 2024-09-13 | 49.17 | $28.64 | 78816 |
| 2024-09-12 | 49.49 | $28.70 | 70300 |
| 2024-09-11 | 51.44 | $29.07 | 64552 |
| 2024-09-10 | 57.81 | $30.16 | 71200 |
| 2024-09-09 | 64.81 | $31.16 | 100422 |
| 2024-09-06 | 64.73 | $31.14 | 89300 |
| 2024-09-05 | 64.53 | $31.09 | 75746 |
| 2024-09-04 | 67.35 | $31.49 | 87926 |
| 2024-09-03 | 64.40 | $30.69 | 72732 |
| 2024-08-30 | 66.47 | $30.98 | 169143 |
| 2024-08-29 | 68.94 | $31.32 | 71917 |
| 2024-08-28 | 64.89 | $30.21 | 67123 |
| 2024-08-27 | 67.84 | $30.60 | 59031 |
| 2024-08-26 | 68.99 | $30.75 | 115300 |
| 2024-08-23 | 70.73 | $30.98 | 60300 |
| 2024-08-22 | 67.44 | $30.01 | 71565 |
| 2024-08-21 | 70.38 | $30.39 | 98400 |
| 2024-08-20 | 64.49 | $28.87 | 193338 |
| 2024-08-19 | 59.27 | $27.84 | 291079 |
| 2024-08-16 | 53.69 | $26.95 | 210100 |
| 2024-08-15 | 53.35 | $26.90 | 148144 |
| 2024-08-14 | 54.73 | $27.08 | 50222 |
| 2024-08-13 | 53.53 | $26.89 | 95746 |
| 2024-08-12 | 54.47 | $27.02 | 52100 |
| 2024-08-09 | 54.35 | $27.00 | 61705 |
| 2024-08-08 | 54.07 | $26.95 | 80138 |
| 2024-08-07 | 55.10 | $27.11 | 121643 |
| 2024-08-06 | 54.43 | $26.98 | 127544 |
| 2024-08-05 | 55.03 | $27.08 | 152200 |
| 2024-08-02 | 57.45 | $27.48 | 92100 |
| 2024-08-01 | 56.21 | $27.21 | 84200 |
| 2024-07-31 | 61.33 | $28.03 | 86096 |
| 2024-07-30 | 60.54 | $27.84 | 32934 |
| 2024-07-29 | 60.73 | $27.87 | 50200 |
| 2024-07-26 | 61.33 | $27.97 | 76900 |
| 2024-07-25 | 57.95 | $27.11 | 53400 |
| 2024-07-24 | 59.32 | $27.35 | 49900 |
| 2024-07-23 | 62.99 | $27.97 | 92900 |
| 2024-07-22 | 60.80 | $27.38 | 169348 |
| 2024-07-19 | 57.07 | $26.47 | 99884 |
| 2024-07-18 | 56.82 | $26.41 | 55130 |
| 2024-07-17 | 57.97 | $26.62 | 144710 |
| 2024-07-16 | 60.30 | $27.04 | 178158 |
| 2024-07-15 | 60.74 | $27.12 | 51498 |
| 2024-07-12 | 56.38 | $25.97 | 30183 |
| 2024-07-11 | 59.32 | $26.51 | 340400 |
| 2024-07-10 | 55.83 | $25.65 | 152901 |
| 2024-07-09 | 57.69 | $25.99 | 38003 |
| 2024-07-08 | 58.01 | $26.05 | 41898 |
| 2024-07-05 | 52.78 | $24.80 | 94847 |
| 2024-07-03 | 53.75 | $24.99 | 23943 |
| 2024-07-02 | 58.29 | $25.84 | 221969 |
| 2024-07-01 | 55.15 | $25.10 | 468113 |
| 2024-06-28 | 56.46 | $25.34 | 349197 |
| 2024-06-27 | 56.34 | $25.31 | 394288 |
| 2024-06-26 | 51.10 | $24.11 | 201380 |
| 2024-06-25 | 52.49 | $24.39 | 181413 |
| 2024-06-24 | 51.55 | $24.18 | 167635 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-76.27
2026-07-22
Close Price
$29.23
Vol: 136775
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.54
Maximum
-0.14
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -76.27 | $29.23 | 136775 |
| 2026-07-21 | -45.66 | $30.46 | 153700 |
| 2026-07-20 | -40.70 | $30.51 | 132900 |
| 2026-07-17 | -37.24 | $30.70 | 118300 |
| 2026-07-16 | -41.78 | $30.44 | 204922 |
| 2026-07-15 | -49.92 | $29.87 | 140900 |
| 2026-07-14 | -33.56 | $30.84 | 308149 |
| 2026-07-13 | -21.25 | $31.57 | 181047 |
| 2026-07-10 | -24.28 | $31.39 | 165005 |
| 2026-07-09 | -8.26 | $32.30 | 142000 |
| 2026-07-08 | -14.68 | $31.72 | 234328 |
| 2026-07-07 | -6.66 | $32.00 | 307700 |
| 2026-07-06 | -8.32 | $31.53 | 123827 |
| 2026-07-02 | -8.23 | $31.48 | 152800 |
| 2026-07-01 | -0.14 | $31.20 | 137146 |
| 2026-06-30 | -8.36 | $29.93 | 155613 |
| 2026-06-29 | -4.91 | $30.01 | 256718 |
| 2026-06-26 | -4.16 | $29.77 | 762600 |
| 2026-06-25 | -21.15 | $28.26 | 118427 |
| 2026-06-24 | -6.12 | $29.07 | 139000 |
| 2026-06-23 | -15.23 | $28.24 | 192934 |
| 2026-06-22 | -29.26 | $27.54 | 239228 |
| 2026-06-18 | -34.47 | $27.28 | 184600 |
| 2026-06-17 | -29.66 | $27.52 | 111400 |
| 2026-06-16 | -32.06 | $27.40 | 107800 |
| 2026-06-15 | -36.06 | $27.22 | 139404 |
| 2026-06-12 | -34.06 | $27.32 | 111100 |
| 2026-06-11 | -31.47 | $27.45 | 192801 |
| 2026-06-10 | -38.84 | $27.08 | 133100 |
| 2026-06-09 | -56.97 | $26.17 | 171100 |
| 2026-06-08 | -67.73 | $25.63 | 166045 |
| 2026-06-05 | -65.34 | $25.75 | 183400 |
| 2026-06-04 | -92.23 | $24.40 | 135820 |
| 2026-06-03 | -97.92 | $24.32 | 147600 |
| 2026-06-02 | -60.62 | $25.69 | 193939 |
| 2026-06-01 | -53.10 | $25.95 | 215800 |
| 2026-05-29 | -41.55 | $26.62 | 261000 |
| 2026-05-28 | -38.10 | $26.82 | 216800 |
| 2026-05-27 | -35.34 | $26.98 | 161800 |
| 2026-05-26 | -21.90 | $27.76 | 129100 |
| 2026-05-22 | -12.59 | $28.30 | 178000 |
| 2026-05-21 | -9.83 | $28.46 | 204945 |
| 2026-05-20 | -8.10 | $28.56 | 173736 |
| 2026-05-19 | -5.00 | $28.74 | 266700 |
| 2026-05-18 | -6.03 | $28.68 | 201829 |
| 2026-05-15 | -6.52 | $28.25 | 332500 |
| 2026-05-14 | -19.20 | $27.27 | 149700 |
| 2026-05-13 | -14.84 | $27.42 | 297600 |
| 2026-05-12 | -5.49 | $27.88 | 349500 |
| 2026-05-11 | -2.32 | $27.87 | 228480 |
| 2026-05-08 | -12.36 | $27.06 | 352500 |
| 2026-05-07 | -0.95 | $26.36 | 370700 |
| 2026-05-06 | -30.70 | $24.72 | 194306 |
| 2026-05-05 | -12.38 | $25.00 | 358803 |
| 2026-05-04 | -67.93 | $23.28 | 330000 |
| 2026-05-01 | -27.84 | $24.32 | 337200 |
| 2026-04-30 | -43.49 | $23.78 | 145615 |
| 2026-04-29 | -40.83 | $23.87 | 165635 |
| 2026-04-28 | -26.92 | $24.34 | 234400 |
| 2026-04-27 | -33.90 | $24.06 | 174700 |
| 2026-04-24 | -36.21 | $23.95 | 144600 |
| 2026-04-23 | -39.22 | $23.83 | 142310 |
| 2026-04-22 | -41.74 | $23.74 | 116100 |
| 2026-04-21 | -35.29 | $23.97 | 133200 |
| 2026-04-20 | -32.77 | $24.06 | 100103 |
| 2026-04-17 | -14.18 | $24.66 | 135100 |
| 2026-04-16 | -5.78 | $24.47 | 169443 |
| 2026-04-15 | -11.92 | $24.24 | 88700 |
| 2026-04-14 | -15.41 | $24.12 | 94600 |
| 2026-04-13 | -4.07 | $24.51 | 145500 |
| 2026-04-10 | -17.34 | $23.88 | 131724 |
| 2026-04-09 | -11.46 | $24.07 | 135135 |
| 2026-04-08 | -2.88 | $23.91 | 421100 |
| 2026-04-07 | -29.53 | $23.00 | 161127 |
| 2026-04-06 | -45.28 | $22.60 | 158100 |
| 2026-04-02 | -63.24 | $22.39 | 156927 |
| 2026-04-01 | -72.16 | $22.29 | 195700 |
| 2026-03-31 | -68.56 | $22.43 | 232330 |
| 2026-03-30 | -73.93 | $22.25 | 212200 |
| 2026-03-27 | -89.98 | $21.67 | 140422 |
| 2026-03-26 | -72.33 | $22.48 | 117447 |
| 2026-03-25 | -76.15 | $22.40 | 129000 |
| 2026-03-24 | -74.48 | $22.57 | 211817 |
| 2026-03-23 | -80.68 | $22.24 | 189800 |
| 2026-03-20 | -91.37 | $21.67 | 247434 |
| 2026-03-19 | -98.46 | $21.44 | 167860 |
| 2026-03-18 | -97.19 | $22.05 | 206846 |
| 2026-03-17 | -81.34 | $22.79 | 193527 |
| 2026-03-16 | -86.77 | $22.54 | 225809 |
| 2026-03-13 | -85.47 | $22.60 | 308300 |
| 2026-03-12 | -88.94 | $22.44 | 261600 |
| 2026-03-11 | -91.11 | $22.34 | 274900 |
| 2026-03-10 | -81.78 | $22.95 | 240700 |
| 2026-03-09 | -69.25 | $23.50 | 280758 |
| 2026-03-06 | -62.19 | $23.81 | 154921 |
| 2026-03-05 | -44.65 | $24.58 | 239000 |
| 2026-03-04 | -37.36 | $24.90 | 170400 |
| 2026-03-03 | -38.50 | $24.85 | 124647 |
| 2026-03-02 | -22.10 | $25.57 | 142300 |
| 2026-02-27 | -27.56 | $25.33 | 203811 |
| 2026-02-26 | -34.17 | $25.04 | 322400 |
| 2026-02-25 | -8.66 | $26.16 | 496300 |
| 2026-02-24 | -45.16 | $24.36 | 598100 |
| 2026-02-23 | -52.85 | $24.79 | 255501 |
| 2026-02-20 | -48.67 | $24.90 | 317627 |
| 2026-02-19 | -61.60 | $24.56 | 242900 |
| 2026-02-18 | -73.38 | $24.25 | 221607 |
| 2026-02-17 | -54.75 | $24.74 | 218500 |
| 2026-02-13 | -80.61 | $24.06 | 220700 |
| 2026-02-12 | -64.61 | $24.61 | 237600 |
| 2026-02-11 | -65.22 | $24.68 | 217729 |
| 2026-02-10 | -48.26 | $25.07 | 159200 |
| 2026-02-09 | -69.57 | $24.58 | 145943 |
| 2026-02-06 | -49.57 | $25.04 | 179600 |
| 2026-02-05 | -44.21 | $25.18 | 341923 |
| 2026-02-04 | -33.48 | $25.43 | 220100 |
| 2026-02-03 | -74.07 | $24.99 | 128945 |
| 2026-02-02 | -73.88 | $25.10 | 177100 |
| 2026-01-30 | -85.44 | $24.56 | 206500 |
| 2026-01-29 | -84.41 | $24.63 | 176600 |
| 2026-01-28 | -90.95 | $24.33 | 141997 |
| 2026-01-27 | -87.73 | $24.49 | 156742 |
| 2026-01-26 | -64.19 | $25.66 | 133608 |
| 2026-01-23 | -71.94 | $25.28 | 170909 |
| 2026-01-22 | -75.94 | $25.10 | 259803 |
| 2026-01-21 | -76.33 | $25.08 | 323036 |
| 2026-01-20 | -83.63 | $24.71 | 313400 |
| 2026-01-16 | -96.27 | $24.08 | 211848 |
| 2026-01-15 | -77.96 | $25.35 | 217800 |
| 2026-01-14 | -89.58 | $24.77 | 127600 |
| 2026-01-13 | -97.60 | $24.37 | 195200 |
| 2026-01-12 | -92.27 | $25.06 | 182500 |
| 2026-01-09 | -97.72 | $24.95 | 154928 |
| 2026-01-08 | -94.81 | $25.59 | 310316 |
| 2026-01-07 | -98.69 | $25.46 | 164531 |
| 2026-01-06 | -85.06 | $25.88 | 207600 |
| 2026-01-05 | -31.19 | $27.98 | 148900 |
| 2026-01-02 | -44.80 | $27.43 | 231604 |
| 2025-12-31 | -17.33 | $28.54 | 178814 |
| 2025-12-30 | -16.83 | $28.56 | 107719 |
| 2025-12-29 | -14.36 | $28.66 | 115817 |
| 2025-12-26 | -18.07 | $28.51 | 96411 |
| 2025-12-24 | -14.11 | $28.67 | 66622 |
| 2025-12-23 | -11.63 | $28.77 | 206005 |
| 2025-12-22 | -14.36 | $28.66 | 163200 |
| 2025-12-19 | -30.69 | $28.00 | 455100 |
| 2025-12-18 | -3.71 | $29.09 | 160700 |
| 2025-12-17 | -6.77 | $28.09 | 222900 |
| 2025-12-16 | -19.03 | $27.71 | 223522 |
| 2025-12-15 | -7.42 | $28.07 | 178300 |
| 2025-12-12 | -14.19 | $27.86 | 276100 |
| 2025-12-11 | -34.84 | $27.22 | 135823 |
| 2025-12-10 | -53.87 | $26.63 | 137000 |
| 2025-12-09 | -47.42 | $26.83 | 216100 |
| 2025-12-08 | -81.29 | $25.78 | 340300 |
| 2025-12-05 | -82.79 | $25.51 | 131863 |
| 2025-12-04 | -68.84 | $25.98 | 114601 |
| 2025-12-03 | -61.42 | $26.23 | 149900 |
| 2025-12-02 | -45.40 | $26.77 | 178500 |
| 2025-12-01 | -28.18 | $26.95 | 209100 |
| 2025-11-28 | -9.39 | $27.85 | 94200 |
| 2025-11-26 | -8.56 | $27.89 | 197800 |
| 2025-11-25 | -2.99 | $28.05 | 151800 |
| 2025-11-24 | -18.30 | $27.25 | 218117 |
| 2025-11-21 | -13.73 | $27.46 | 230100 |
| 2025-11-20 | -36.38 | $26.42 | 134306 |
| 2025-11-19 | -28.32 | $26.79 | 157514 |
| 2025-11-18 | -5.45 | $27.84 | 178820 |
| 2025-11-17 | -6.47 | $27.69 | 249019 |
| 2025-11-14 | -2.35 | $27.66 | 327200 |
| 2025-11-13 | -2.55 | $27.32 | 371800 |
| 2025-11-12 | -4.96 | $26.76 | 126500 |
| 2025-11-11 | -9.64 | $26.78 | 322442 |
| 2025-11-10 | -20.32 | $26.52 | 215121 |
| 2025-11-07 | -37.47 | $25.87 | 262217 |
| 2025-11-06 | -58.58 | $25.07 | 209800 |
| 2025-11-05 | -36.15 | $25.92 | 246700 |
| 2025-11-04 | -48.55 | $25.45 | 348952 |
| 2025-11-03 | -77.57 | $24.35 | 393047 |
| 2025-10-31 | -87.86 | $23.96 | 272300 |
| 2025-10-30 | -81.27 | $24.21 | 196426 |
| 2025-10-29 | -84.17 | $24.10 | 235138 |
| 2025-10-28 | -91.36 | $24.01 | 202630 |
| 2025-10-27 | -63.79 | $25.00 | 146412 |
| 2025-10-24 | -62.95 | $25.03 | 175200 |
| 2025-10-23 | -67.86 | $24.96 | 221300 |
| 2025-10-22 | -80.87 | $24.54 | 244606 |
| 2025-10-21 | -75.85 | $24.76 | 312422 |
| 2025-10-20 | -72.63 | $24.97 | 174203 |
| 2025-10-17 | -61.64 | $25.48 | 280734 |
| 2025-10-16 | -71.28 | $25.07 | 312800 |
| 2025-10-15 | -39.36 | $26.75 | 272000 |
| 2025-10-14 | -31.01 | $27.17 | 258500 |
| 2025-10-13 | -42.94 | $26.57 | 207536 |
| 2025-10-10 | -50.30 | $26.20 | 367702 |
| 2025-10-09 | -61.33 | $25.97 | 352247 |
| 2025-10-08 | -46.17 | $26.86 | 363916 |
| 2025-10-07 | -63.91 | $26.01 | 398300 |
| 2025-10-06 | -63.93 | $26.25 | 554900 |
| 2025-10-03 | -79.18 | $25.27 | 673438 |
| 2025-10-02 | -98.94 | $23.79 | 598823 |
| 2025-10-01 | -100.00 | $24.99 | 472912 |
| 2025-09-30 | -85.02 | $27.04 | 317900 |
| 2025-09-29 | -90.72 | $26.69 | 241920 |
| 2025-09-26 | -94.32 | $27.28 | 266300 |
| 2025-09-25 | -99.81 | $26.99 | 267600 |
| 2025-09-24 | -93.60 | $27.73 | 223800 |
| 2025-09-23 | -93.39 | $27.74 | 209600 |
| 2025-09-22 | -92.36 | $27.79 | 205600 |
| 2025-09-19 | -95.19 | $27.68 | 1.1M |
| 2025-09-18 | -82.78 | $28.35 | 216615 |
| 2025-09-17 | -86.48 | $28.15 | 332000 |
| 2025-09-16 | -94.63 | $27.71 | 205176 |
| 2025-09-15 | -95.34 | $27.91 | 228500 |
| 2025-09-12 | -98.94 | $28.14 | 268600 |
| 2025-09-11 | -93.78 | $28.90 | 234111 |
| 2025-09-10 | -91.87 | $28.98 | 459707 |
| 2025-09-09 | -98.55 | $30.10 | 349142 |
| 2025-09-08 | -72.89 | $30.83 | 282300 |
| 2025-09-05 | -64.84 | $31.05 | 339739 |
| 2025-09-04 | -27.40 | $32.05 | 320806 |
| 2025-09-03 | -54.45 | $31.29 | 180700 |
| 2025-09-02 | -55.00 | $31.36 | 257000 |
| 2025-08-29 | -65.00 | $31.06 | 210300 |
| 2025-08-28 | -64.67 | $31.07 | 242000 |
| 2025-08-27 | -53.67 | $31.40 | 197331 |
| 2025-08-26 | -60.67 | $31.19 | 663633 |
| 2025-08-25 | -77.33 | $30.69 | 172724 |
| 2025-08-22 | -42.33 | $31.74 | 526236 |
| 2025-08-21 | -45.70 | $31.65 | 217520 |
| 2025-08-20 | -71.60 | $30.97 | 278026 |
| 2025-08-19 | -80.37 | $30.76 | 391400 |
| 2025-08-18 | -93.77 | $30.25 | 377468 |
| 2025-08-15 | -83.72 | $30.64 | 367347 |
| 2025-08-14 | -81.43 | $30.79 | 311715 |
| 2025-08-13 | -70.71 | $31.24 | 275500 |
| 2025-08-12 | -64.76 | $31.49 | 325500 |
| 2025-08-11 | -62.14 | $31.60 | 512831 |
| 2025-08-08 | -76.43 | $31.00 | 835714 |
| 2025-08-07 | -70.95 | $31.23 | 1.4M |
| 2025-08-06 | -70.35 | $32.10 | 286000 |
| 2025-08-05 | -96.20 | $31.15 | 300113 |
| 2025-08-04 | -79.40 | $32.42 | 159476 |
| 2025-08-01 | -93.67 | $31.92 | 130800 |
| 2025-07-31 | -80.95 | $32.50 | 129610 |
| 2025-07-30 | -93.82 | $31.99 | 306731 |
| 2025-07-29 | -94.37 | $32.70 | 148547 |
| 2025-07-28 | -97.49 | $32.54 | 93425 |
| 2025-07-25 | -93.87 | $32.93 | 211937 |
| 2025-07-24 | -99.81 | $32.61 | 143900 |
| 2025-07-23 | -83.36 | $33.57 | 105341 |
| 2025-07-22 | -80.15 | $33.74 | 214122 |
| 2025-07-21 | -91.12 | $33.16 | 217500 |
| 2025-07-18 | -81.85 | $33.65 | 220700 |
| 2025-07-17 | -76.37 | $33.94 | 160500 |
| 2025-07-16 | -79.77 | $33.76 | 96700 |
| 2025-07-15 | -88.09 | $33.32 | 107104 |
| 2025-07-14 | -77.69 | $33.87 | 120000 |
| 2025-07-11 | -98.34 | $33.25 | 156700 |
| 2025-07-10 | -88.89 | $34.14 | 126417 |
| 2025-07-09 | -88.66 | $34.54 | 374337 |
| 2025-07-08 | -83.51 | $34.89 | 274435 |
| 2025-07-07 | -85.41 | $34.82 | 136900 |
| 2025-07-03 | -59.46 | $35.78 | 106010 |
| 2025-07-02 | -68.38 | $35.45 | 300500 |
| 2025-07-01 | -33.78 | $36.73 | 224007 |
| 2025-06-30 | -12.16 | $37.53 | 559800 |
| 2025-06-27 | -14.25 | $37.29 | 528121 |
| 2025-06-26 | -18.52 | $37.14 | 219000 |
| 2025-06-25 | -47.86 | $36.11 | 246711 |
| 2025-06-24 | -14.53 | $37.28 | 180323 |
| 2025-06-23 | -15.38 | $37.25 | 110118 |
| 2025-06-20 | -41.38 | $36.49 | 150463 |
| 2025-06-18 | -59.04 | $36.07 | 157100 |
| 2025-06-17 | -57.02 | $36.27 | 206549 |
| 2025-06-16 | -49.31 | $36.84 | 177705 |
| 2025-06-13 | -58.22 | $36.39 | 176751 |
| 2025-06-12 | -58.81 | $36.36 | 292600 |
| 2025-06-11 | -85.54 | $35.01 | 202846 |
| 2025-06-10 | -87.33 | $34.92 | 253428 |
| 2025-06-09 | -83.60 | $35.31 | 235547 |
| 2025-06-06 | -90.06 | $36.39 | 137919 |
| 2025-06-05 | -98.91 | $36.02 | 199500 |
| 2025-06-04 | -90.32 | $36.79 | 177900 |
| 2025-06-03 | -78.94 | $37.45 | 179404 |
| 2025-06-02 | -77.48 | $37.61 | 125800 |
| 2025-05-30 | -82.98 | $37.30 | 152600 |
| 2025-05-29 | -85.46 | $37.16 | 165821 |
| 2025-05-28 | -99.28 | $36.50 | 144800 |
| 2025-05-27 | -84.66 | $37.40 | 258834 |
| 2025-05-23 | -97.12 | $36.92 | 210748 |
| 2025-05-22 | -96.59 | $37.17 | 153032 |
| 2025-05-21 | -78.31 | $38.08 | 156900 |
| 2025-05-20 | -68.07 | $38.59 | 254900 |
| 2025-05-19 | -63.05 | $38.84 | 292902 |
| 2025-05-16 | -71.69 | $38.41 | 235316 |
| 2025-05-15 | -63.65 | $38.81 | 141033 |
| 2025-05-14 | -79.72 | $38.01 | 216690 |
| 2025-05-13 | -70.28 | $38.48 | 215100 |
| 2025-05-12 | -67.27 | $38.63 | 203400 |
| 2025-05-09 | -49.40 | $39.52 | 271422 |
| 2025-05-08 | -57.83 | $39.10 | 306506 |
| 2025-05-07 | -60.07 | $38.64 | 341000 |
| 2025-05-06 | -17.99 | $40.98 | 568400 |
| 2025-05-05 | -10.61 | $41.30 | 392847 |
| 2025-05-02 | -2.01 | $41.42 | 255644 |
| 2025-05-01 | -30.46 | $40.00 | 337698 |
| 2025-04-30 | -27.47 | $40.19 | 243800 |
| 2025-04-29 | -16.95 | $40.86 | 210533 |
| 2025-04-28 | -26.18 | $40.42 | 134940 |
| 2025-04-25 | -34.52 | $39.97 | 260900 |
| 2025-04-24 | -13.69 | $41.37 | 185924 |
| 2025-04-23 | -27.53 | $40.44 | 234700 |
| 2025-04-22 | -33.93 | $40.01 | 455625 |
| 2025-04-21 | -48.07 | $39.06 | 202642 |
| 2025-04-17 | -30.95 | $40.21 | 210800 |
| 2025-04-16 | -36.61 | $39.83 | 361816 |
| 2025-04-15 | -40.63 | $39.56 | 330604 |
| 2025-04-14 | -38.99 | $39.67 | 276343 |
| 2025-04-11 | -59.01 | $38.00 | 151500 |
| 2025-04-10 | -56.31 | $37.96 | 431036 |
| 2025-04-09 | -47.89 | $38.43 | 496280 |
| 2025-04-08 | -55.17 | $37.54 | 296000 |
| 2025-04-07 | -53.66 | $37.38 | 445704 |
| 2025-04-04 | -41.98 | $38.26 | 485523 |
| 2025-04-03 | -7.92 | $41.53 | 309942 |
| 2025-04-02 | -6.04 | $41.71 | 332800 |
| 2025-04-01 | -13.44 | $41.00 | 467696 |
| 2025-03-31 | -17.08 | $40.65 | 624422 |
| 2025-03-28 | -1.46 | $42.15 | 583103 |
| 2025-03-27 | -8.68 | $41.00 | 402022 |
| 2025-03-26 | -15.71 | $40.36 | 417224 |
| 2025-03-25 | -3.30 | $40.89 | 434125 |
| 2025-03-24 | -8.12 | $39.25 | 394900 |
| 2025-03-21 | -20.21 | $37.70 | 1.1M |
| 2025-03-20 | -6.31 | $38.59 | 346600 |
| 2025-03-19 | -7.35 | $37.30 | 266322 |
| 2025-03-18 | -10.52 | $37.08 | 193417 |
| 2025-03-17 | -3.58 | $36.52 | 393344 |
| 2025-03-14 | -6.02 | $35.40 | 332328 |
| 2025-03-13 | -13.70 | $34.46 | 217700 |
| 2025-03-12 | -11.54 | $34.55 | 249033 |
| 2025-03-11 | -26.92 | $33.91 | 366140 |
| 2025-03-10 | -43.03 | $33.24 | 279000 |
| 2025-03-07 | -37.02 | $33.49 | 157000 |
| 2025-03-06 | -31.49 | $33.72 | 150204 |
| 2025-03-05 | -15.63 | $34.38 | 231417 |
| 2025-03-04 | -23.08 | $34.07 | 246600 |
| 2025-03-03 | -10.58 | $34.59 | 228500 |
| 2025-02-28 | -33.65 | $33.63 | 257612 |
| 2025-02-27 | -53.37 | $32.81 | 146000 |
| 2025-02-26 | -47.36 | $33.06 | 146400 |
| 2025-02-25 | -33.65 | $33.63 | 193235 |
| 2025-02-24 | -81.03 | $31.46 | 240400 |
| 2025-02-21 | -98.02 | $31.01 | 127600 |
| 2025-02-20 | -72.73 | $31.74 | 129228 |
| 2025-02-19 | -69.81 | $31.83 | 116900 |
| 2025-02-18 | -63.31 | $32.03 | 88625 |
| 2025-02-14 | -62.66 | $32.05 | 91147 |
| 2025-02-13 | -37.34 | $32.83 | 59900 |
| 2025-02-12 | -52.27 | $32.37 | 65900 |
| 2025-02-11 | -25.32 | $33.20 | 52700 |
| 2025-02-10 | -33.44 | $32.95 | 163300 |
| 2025-02-07 | -19.20 | $33.36 | 83931 |
| 2025-02-06 | -5.88 | $33.79 | 56000 |
| 2025-02-05 | -16.10 | $33.46 | 95000 |
| 2025-02-04 | -19.94 | $33.24 | 80700 |
| 2025-02-03 | -56.00 | $32.51 | 63144 |
| 2025-01-31 | -68.08 | $32.33 | 91641 |
| 2025-01-30 | -57.98 | $32.83 | 67500 |
| 2025-01-29 | -61.21 | $32.67 | 69600 |
| 2025-01-28 | -56.16 | $32.92 | 72816 |
| 2025-01-27 | -68.28 | $32.32 | 86244 |
| 2025-01-24 | -79.19 | $31.78 | 93038 |
| 2025-01-23 | -87.07 | $31.39 | 116300 |
| 2025-01-22 | -83.23 | $31.58 | 77014 |
| 2025-01-21 | -58.59 | $32.80 | 102910 |
| 2025-01-17 | -56.74 | $33.03 | 91500 |
| 2025-01-16 | -66.43 | $32.62 | 127800 |
| 2025-01-15 | -69.92 | $32.60 | 51431 |
| 2025-01-14 | -77.26 | $32.16 | 69900 |
| 2025-01-13 | -84.68 | $31.70 | 102600 |
| 2025-01-10 | -82.42 | $31.84 | 117500 |
| 2025-01-08 | -94.29 | $31.83 | 76403 |
| 2025-01-07 | -87.99 | $32.20 | 237347 |
| 2025-01-06 | -99.46 | $32.27 | 189084 |
| 2025-01-03 | -90.83 | $33.85 | 97500 |
| 2025-01-02 | -84.84 | $34.34 | 186234 |
| 2024-12-31 | -55.99 | $35.52 | 227417 |
| 2024-12-30 | -79.71 | $34.55 | 163536 |
| 2024-12-27 | -81.42 | $34.48 | 114400 |
| 2024-12-26 | -65.28 | $35.14 | 93840 |
| 2024-12-24 | -73.59 | $34.80 | 39900 |
| 2024-12-23 | -84.35 | $34.36 | 125832 |
| 2024-12-20 | -81.42 | $34.48 | 927800 |
| 2024-12-19 | -90.00 | $34.30 | 118735 |
| 2024-12-18 | -89.74 | $34.31 | 186257 |
| 2024-12-17 | -47.68 | $35.65 | 100700 |
| 2024-12-16 | -32.54 | $36.30 | 118626 |
| 2024-12-13 | -24.57 | $36.67 | 138300 |
| 2024-12-12 | -37.11 | $36.04 | 81619 |
| 2024-12-11 | -30.19 | $36.37 | 110147 |
| 2024-12-10 | -31.39 | $36.25 | 130500 |
| 2024-12-09 | -41.85 | $35.73 | 137101 |
| 2024-12-06 | -15.17 | $37.00 | 97841 |
| 2024-12-05 | -0.15 | $37.80 | 159273 |
| 2024-12-04 | -6.61 | $36.70 | 228906 |
| 2024-12-03 | -14.74 | $35.81 | 125100 |
| 2024-12-02 | -7.99 | $36.41 | 160800 |
| 2024-11-29 | -3.15 | $36.84 | 85024 |
| 2024-11-27 | -7.47 | $36.16 | 167600 |
| 2024-11-26 | -6.42 | $36.25 | 397213 |
| 2024-11-25 | -8.63 | $36.06 | 279844 |
| 2024-11-22 | -1.94 | $35.80 | 177100 |
| 2024-11-21 | -15.03 | $34.79 | 196100 |
| 2024-11-20 | -0.14 | $35.14 | 127113 |
| 2024-11-19 | -3.02 | $34.65 | 189437 |
| 2024-11-18 | -11.86 | $33.72 | 96946 |
| 2024-11-15 | -14.64 | $33.54 | 128100 |
| 2024-11-14 | -13.41 | $33.62 | 135728 |
| 2024-11-13 | -21.11 | $33.12 | 194900 |
| 2024-11-12 | -0.16 | $34.10 | 237149 |
| 2024-11-11 | -13.96 | $33.24 | 319329 |
| 2024-11-08 | -17.44 | $32.83 | 346000 |
| 2024-11-07 | -2.81 | $32.49 | 357826 |
| 2024-11-06 | -27.44 | $31.20 | 277220 |
| 2024-11-05 | -53.96 | $29.80 | 453300 |
| 2024-11-04 | -57.03 | $29.68 | 171430 |
| 2024-11-01 | -64.71 | $29.38 | 167600 |
| 2024-10-31 | -71.61 | $29.11 | 260500 |
| 2024-10-30 | -64.19 | $29.40 | 206834 |
| 2024-10-29 | -47.57 | $30.05 | 306723 |
| 2024-10-28 | -45.12 | $29.97 | 286100 |
| 2024-10-25 | -54.85 | $29.42 | 446800 |
| 2024-10-24 | -52.86 | $29.51 | 2.2M |
| 2024-10-23 | -53.30 | $29.49 | 143202 |
| 2024-10-22 | -60.79 | $29.15 | 273100 |
| 2024-10-21 | -27.89 | $30.56 | 45400 |
| 2024-10-18 | -15.50 | $31.16 | 57200 |
| 2024-10-17 | -2.07 | $31.81 | 73500 |
| 2024-10-16 | -8.44 | $30.76 | 167100 |
| 2024-10-15 | -13.10 | $30.52 | 147900 |
| 2024-10-14 | -32.79 | $29.14 | 42500 |
| 2024-10-11 | -28.90 | $29.26 | 78612 |
| 2024-10-10 | -55.52 | $28.44 | 55100 |
| 2024-10-09 | -53.57 | $28.50 | 59923 |
| 2024-10-08 | -56.82 | $28.40 | 133900 |
| 2024-10-07 | -72.38 | $28.23 | 96444 |
| 2024-10-04 | -59.80 | $29.12 | 73800 |
| 2024-10-03 | -73.14 | $28.44 | 157200 |
| 2024-10-02 | -73.78 | $28.47 | 95800 |
| 2024-10-01 | -58.43 | $29.29 | 152027 |
| 2024-09-30 | -82.40 | $28.01 | 110200 |
| 2024-09-27 | -88.39 | $27.69 | 106025 |
| 2024-09-26 | -87.08 | $27.76 | 112007 |
| 2024-09-25 | -82.02 | $28.03 | 96300 |
| 2024-09-24 | -86.52 | $27.79 | 179800 |
| 2024-09-23 | -98.54 | $27.82 | 257500 |
| 2024-09-20 | -88.54 | $28.30 | 1.7M |
| 2024-09-19 | -85.47 | $28.55 | 173227 |
| 2024-09-18 | -78.21 | $28.89 | 143715 |
| 2024-09-17 | -70.06 | $29.25 | 221500 |
| 2024-09-16 | -82.88 | $27.95 | 122416 |
| 2024-09-13 | -66.84 | $28.64 | 78816 |
| 2024-09-12 | -65.81 | $28.70 | 70300 |
| 2024-09-11 | -58.10 | $29.07 | 64552 |
| 2024-09-10 | -39.90 | $30.16 | 71200 |
| 2024-09-09 | -23.21 | $31.16 | 100422 |
| 2024-09-06 | -23.54 | $31.14 | 89300 |
| 2024-09-05 | -24.37 | $31.09 | 75746 |
| 2024-09-04 | -17.70 | $31.49 | 87926 |
| 2024-09-03 | -27.68 | $30.69 | 72732 |
| 2024-08-30 | -20.26 | $30.98 | 169143 |
| 2024-08-29 | -15.87 | $31.32 | 71917 |
| 2024-08-28 | -30.19 | $30.21 | 67123 |
| 2024-08-27 | -25.16 | $30.60 | 59031 |
| 2024-08-26 | -23.23 | $30.75 | 115300 |
| 2024-08-23 | -3.89 | $30.98 | 60300 |
| 2024-08-22 | -18.97 | $30.01 | 71565 |
| 2024-08-21 | -5.41 | $30.39 | 98400 |
| 2024-08-20 | -10.15 | $28.87 | 193338 |
| 2024-08-19 | -32.89 | $27.84 | 291079 |
| 2024-08-16 | -52.54 | $26.95 | 210100 |
| 2024-08-15 | -53.64 | $26.90 | 148144 |
| 2024-08-14 | -49.67 | $27.08 | 50222 |
| 2024-08-13 | -53.86 | $26.89 | 95746 |
| 2024-08-12 | -50.99 | $27.02 | 52100 |
| 2024-08-09 | -51.43 | $27.00 | 61705 |
| 2024-08-08 | -52.54 | $26.95 | 80138 |
| 2024-08-07 | -49.01 | $27.11 | 121643 |
| 2024-08-06 | -51.88 | $26.98 | 127544 |
| 2024-08-05 | -49.67 | $27.08 | 152200 |
| 2024-08-02 | -39.19 | $27.48 | 92100 |
| 2024-08-01 | -43.09 | $27.21 | 84200 |
| 2024-07-31 | -26.42 | $28.03 | 86096 |
| 2024-07-30 | -29.86 | $27.84 | 32934 |
| 2024-07-29 | -29.24 | $27.87 | 50200 |
| 2024-07-26 | -24.09 | $27.97 | 76900 |
| 2024-07-25 | -39.72 | $27.11 | 53400 |
| 2024-07-24 | -32.41 | $27.35 | 49900 |
| 2024-07-23 | -20.93 | $27.97 | 92900 |
| 2024-07-22 | -20.35 | $27.38 | 169348 |
| 2024-07-19 | -40.04 | $26.47 | 99884 |
| 2024-07-18 | -41.34 | $26.41 | 55130 |
| 2024-07-17 | -36.80 | $26.62 | 144710 |
| 2024-07-16 | -27.71 | $27.04 | 178158 |
| 2024-07-15 | -8.56 | $27.12 | 51498 |
| 2024-07-12 | -35.33 | $25.97 | 30183 |
| 2024-07-11 | -14.85 | $26.51 | 340400 |
| 2024-07-10 | -40.91 | $25.65 | 152901 |
| 2024-07-09 | -30.61 | $25.99 | 38003 |
| 2024-07-08 | -28.79 | $26.05 | 41898 |
| 2024-07-05 | -66.67 | $24.80 | 94847 |
| 2024-07-03 | -60.91 | $24.99 | 23943 |
| 2024-07-02 | -35.15 | $25.84 | 221969 |
| 2024-07-01 | -63.06 | $25.10 | 468113 |
| 2024-06-28 | -56.73 | $25.34 | 349197 |
| 2024-06-27 | -57.52 | $25.31 | 394288 |
| 2024-06-26 | -89.18 | $24.11 | 201380 |
| 2024-06-25 | -90.38 | $24.39 | 181413 |
| 2024-06-24 | -94.30 | $24.18 | 167635 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
32.00
2026-07-22
Close Price
$29.23
Vol: 136775Average Directional Index - Detailed Analysis
Minimum
3.80
Average
26.57
Maximum
48.29
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 32.00 | $29.23 | 136775 |
| 2026-07-21 | 33.19 | $30.46 | 153700 |
| 2026-07-20 | 33.77 | $30.51 | 132900 |
| 2026-07-17 | 34.12 | $30.70 | 118300 |
| 2026-07-16 | 34.27 | $30.44 | 204922 |
| 2026-07-15 | 34.49 | $29.87 | 140900 |
| 2026-07-14 | 34.93 | $30.84 | 308149 |
| 2026-07-13 | 34.34 | $31.57 | 181047 |
| 2026-07-10 | 33.19 | $31.39 | 165005 |
| 2026-07-09 | 31.93 | $32.30 | 142000 |
| 2026-07-08 | 30.71 | $31.72 | 234328 |
| 2026-07-07 | 29.20 | $32.00 | 307700 |
| 2026-07-06 | 27.70 | $31.53 | 123827 |
| 2026-07-02 | 26.34 | $31.48 | 152800 |
| 2026-07-01 | 24.91 | $31.20 | 137146 |
| 2026-06-30 | 23.72 | $29.93 | 155613 |
| 2026-06-29 | 22.76 | $30.01 | 256718 |
| 2026-06-26 | 21.81 | $29.77 | 762600 |
| 2026-06-25 | 20.95 | $28.26 | 118427 |
| 2026-06-24 | 20.49 | $29.07 | 139000 |
| 2026-06-23 | 20.00 | $28.24 | 192934 |
| 2026-06-22 | 19.74 | $27.54 | 239228 |
| 2026-06-18 | 19.68 | $27.28 | 184600 |
| 2026-06-17 | 19.98 | $27.52 | 111400 |
| 2026-06-16 | 20.42 | $27.40 | 107800 |
| 2026-06-15 | 20.89 | $27.22 | 139404 |
| 2026-06-12 | 21.47 | $27.32 | 111100 |
| 2026-06-11 | 21.93 | $27.45 | 192801 |
| 2026-06-10 | 22.41 | $27.08 | 133100 |
| 2026-06-09 | 23.17 | $26.17 | 171100 |
| 2026-06-08 | 24.15 | $25.63 | 166045 |
| 2026-06-05 | 24.74 | $25.75 | 183400 |
| 2026-06-04 | 25.36 | $24.40 | 135820 |
| 2026-06-03 | 25.68 | $24.32 | 147600 |
| 2026-06-02 | 26.19 | $25.69 | 193939 |
| 2026-06-01 | 27.44 | $25.95 | 215800 |
| 2026-05-29 | 28.76 | $26.62 | 261000 |
| 2026-05-28 | 29.57 | $26.82 | 216800 |
| 2026-05-27 | 30.38 | $26.98 | 161800 |
| 2026-05-26 | 30.90 | $27.76 | 129100 |
| 2026-05-22 | 30.74 | $28.30 | 178000 |
| 2026-05-21 | 30.33 | $28.46 | 204945 |
| 2026-05-20 | 29.95 | $28.56 | 173736 |
| 2026-05-19 | 29.26 | $28.74 | 266700 |
| 2026-05-18 | 28.55 | $28.68 | 201829 |
| 2026-05-15 | 27.22 | $28.25 | 332500 |
| 2026-05-14 | 25.97 | $27.27 | 149700 |
| 2026-05-13 | 24.78 | $27.42 | 297600 |
| 2026-05-12 | 23.57 | $27.88 | 349500 |
| 2026-05-11 | 22.30 | $27.87 | 228480 |
| 2026-05-08 | 21.01 | $27.06 | 352500 |
| 2026-05-07 | 19.80 | $26.36 | 370700 |
| 2026-05-06 | 19.01 | $24.72 | 194306 |
| 2026-05-05 | 18.71 | $25.00 | 358803 |
| 2026-05-04 | 18.47 | $23.28 | 330000 |
| 2026-05-01 | 18.56 | $24.32 | 337200 |
| 2026-04-30 | 18.25 | $23.78 | 145615 |
| 2026-04-29 | 18.24 | $23.87 | 165635 |
| 2026-04-28 | 18.14 | $24.34 | 234400 |
| 2026-04-27 | 17.60 | $24.06 | 174700 |
| 2026-04-24 | 17.29 | $23.95 | 144600 |
| 2026-04-23 | 16.96 | $23.83 | 142310 |
| 2026-04-22 | 17.48 | $23.74 | 116100 |
| 2026-04-21 | 17.93 | $23.97 | 133200 |
| 2026-04-20 | 18.62 | $24.06 | 100103 |
| 2026-04-17 | 19.14 | $24.66 | 135100 |
| 2026-04-16 | 19.26 | $24.47 | 169443 |
| 2026-04-15 | 19.82 | $24.24 | 88700 |
| 2026-04-14 | 20.56 | $24.12 | 94600 |
| 2026-04-13 | 21.17 | $24.51 | 145500 |
| 2026-04-10 | 21.82 | $23.88 | 131724 |
| 2026-04-09 | 22.78 | $24.07 | 135135 |
| 2026-04-08 | 23.64 | $23.91 | 421100 |
| 2026-04-07 | 24.87 | $23.00 | 161127 |
| 2026-04-06 | 25.38 | $22.60 | 158100 |
| 2026-04-02 | 25.37 | $22.39 | 156927 |
| 2026-04-01 | 25.36 | $22.29 | 195700 |
| 2026-03-31 | 25.48 | $22.43 | 232330 |
| 2026-03-30 | 25.60 | $22.25 | 212200 |
| 2026-03-27 | 25.48 | $21.67 | 140422 |
| 2026-03-26 | 25.35 | $22.48 | 117447 |
| 2026-03-25 | 25.51 | $22.40 | 129000 |
| 2026-03-24 | 25.67 | $22.57 | 211817 |
| 2026-03-23 | 25.75 | $22.24 | 189800 |
| 2026-03-20 | 25.52 | $21.67 | 247434 |
| 2026-03-19 | 24.66 | $21.44 | 167860 |
| 2026-03-18 | 23.81 | $22.05 | 206846 |
| 2026-03-17 | 23.17 | $22.79 | 193527 |
| 2026-03-16 | 22.74 | $22.54 | 225809 |
| 2026-03-13 | 22.30 | $22.60 | 308300 |
| 2026-03-12 | 21.62 | $22.44 | 261600 |
| 2026-03-11 | 20.77 | $22.34 | 274900 |
| 2026-03-10 | 19.89 | $22.95 | 240700 |
| 2026-03-09 | 19.36 | $23.50 | 280758 |
| 2026-03-06 | 18.62 | $23.81 | 154921 |
| 2026-03-05 | 18.17 | $24.58 | 239000 |
| 2026-03-04 | 17.97 | $24.90 | 170400 |
| 2026-03-03 | 17.95 | $24.85 | 124647 |
| 2026-03-02 | 17.99 | $25.57 | 142300 |
| 2026-02-27 | 18.34 | $25.33 | 203811 |
| 2026-02-26 | 18.60 | $25.04 | 322400 |
| 2026-02-25 | 18.88 | $26.16 | 496300 |
| 2026-02-24 | 19.17 | $24.36 | 598100 |
| 2026-02-23 | 18.12 | $24.79 | 255501 |
| 2026-02-20 | 18.38 | $24.90 | 317627 |
| 2026-02-19 | 18.32 | $24.56 | 242900 |
| 2026-02-18 | 18.08 | $24.25 | 221607 |
| 2026-02-17 | 17.83 | $24.74 | 218500 |
| 2026-02-13 | 17.73 | $24.06 | 220700 |
| 2026-02-12 | 17.48 | $24.61 | 237600 |
| 2026-02-11 | 17.34 | $24.68 | 217729 |
| 2026-02-10 | 17.66 | $25.07 | 159200 |
| 2026-02-09 | 17.99 | $24.58 | 145943 |
| 2026-02-06 | 18.17 | $25.04 | 179600 |
| 2026-02-05 | 18.51 | $25.18 | 341923 |
| 2026-02-04 | 19.12 | $25.43 | 220100 |
| 2026-02-03 | 19.38 | $24.99 | 128945 |
| 2026-02-02 | 19.76 | $25.10 | 177100 |
| 2026-01-30 | 19.81 | $24.56 | 206500 |
| 2026-01-29 | 19.50 | $24.63 | 176600 |
| 2026-01-28 | 19.13 | $24.33 | 141997 |
| 2026-01-27 | 18.74 | $24.49 | 156742 |
| 2026-01-26 | 18.36 | $25.66 | 133608 |
| 2026-01-23 | 18.49 | $25.28 | 170909 |
| 2026-01-22 | 18.25 | $25.10 | 259803 |
| 2026-01-21 | 18.13 | $25.08 | 323036 |
| 2026-01-20 | 18.00 | $24.71 | 313400 |
| 2026-01-16 | 17.78 | $24.08 | 211848 |
| 2026-01-15 | 17.50 | $25.35 | 217800 |
| 2026-01-14 | 17.60 | $24.77 | 127600 |
| 2026-01-13 | 16.90 | $24.37 | 195200 |
| 2026-01-12 | 16.16 | $25.06 | 182500 |
| 2026-01-09 | 15.61 | $24.95 | 154928 |
| 2026-01-08 | 15.10 | $25.59 | 310316 |
| 2026-01-07 | 14.84 | $25.46 | 164531 |
| 2026-01-06 | 14.32 | $25.88 | 207600 |
| 2026-01-05 | 13.99 | $27.98 | 148900 |
| 2026-01-02 | 14.53 | $27.43 | 231604 |
| 2025-12-31 | 15.24 | $28.54 | 178814 |
| 2025-12-30 | 15.40 | $28.56 | 107719 |
| 2025-12-29 | 15.57 | $28.66 | 115817 |
| 2025-12-26 | 15.39 | $28.51 | 96411 |
| 2025-12-24 | 15.25 | $28.67 | 66622 |
| 2025-12-23 | 15.07 | $28.77 | 206005 |
| 2025-12-22 | 14.88 | $28.66 | 163200 |
| 2025-12-19 | 14.81 | $28.00 | 455100 |
| 2025-12-18 | 14.73 | $29.09 | 160700 |
| 2025-12-17 | 14.64 | $28.09 | 222900 |
| 2025-12-16 | 15.07 | $27.71 | 223522 |
| 2025-12-15 | 15.17 | $28.07 | 178300 |
| 2025-12-12 | 15.03 | $27.86 | 276100 |
| 2025-12-11 | 15.02 | $27.22 | 135823 |
| 2025-12-10 | 15.31 | $26.63 | 137000 |
| 2025-12-09 | 15.77 | $26.83 | 216100 |
| 2025-12-08 | 16.26 | $25.78 | 340300 |
| 2025-12-05 | 16.38 | $25.51 | 131863 |
| 2025-12-04 | 16.34 | $25.98 | 114601 |
| 2025-12-03 | 16.62 | $26.23 | 149900 |
| 2025-12-02 | 17.06 | $26.77 | 178500 |
| 2025-12-01 | 17.79 | $26.95 | 209100 |
| 2025-11-28 | 18.59 | $27.85 | 94200 |
| 2025-11-26 | 18.93 | $27.89 | 197800 |
| 2025-11-25 | 19.20 | $28.05 | 151800 |
| 2025-11-24 | 19.54 | $27.25 | 218117 |
| 2025-11-21 | 20.30 | $27.46 | 230100 |
| 2025-11-20 | 21.10 | $26.42 | 134306 |
| 2025-11-19 | 22.07 | $26.79 | 157514 |
| 2025-11-18 | 23.11 | $27.84 | 178820 |
| 2025-11-17 | 23.62 | $27.69 | 249019 |
| 2025-11-14 | 24.23 | $27.66 | 327200 |
| 2025-11-13 | 24.99 | $27.32 | 371800 |
| 2025-11-12 | 26.00 | $26.76 | 126500 |
| 2025-11-11 | 27.36 | $26.78 | 322442 |
| 2025-11-10 | 28.76 | $26.52 | 215121 |
| 2025-11-07 | 30.23 | $25.87 | 262217 |
| 2025-11-06 | 31.21 | $25.07 | 209800 |
| 2025-11-05 | 32.13 | $25.92 | 246700 |
| 2025-11-04 | 33.23 | $25.45 | 348952 |
| 2025-11-03 | 34.39 | $24.35 | 393047 |
| 2025-10-31 | 34.24 | $23.96 | 272300 |
| 2025-10-30 | 33.98 | $24.21 | 196426 |
| 2025-10-29 | 33.93 | $24.10 | 235138 |
| 2025-10-28 | 33.53 | $24.01 | 202630 |
| 2025-10-27 | 33.30 | $25.00 | 146412 |
| 2025-10-24 | 33.27 | $25.03 | 175200 |
| 2025-10-23 | 33.42 | $24.96 | 221300 |
| 2025-10-22 | 33.28 | $24.54 | 244606 |
| 2025-10-21 | 33.19 | $24.76 | 312422 |
| 2025-10-20 | 33.10 | $24.97 | 174203 |
| 2025-10-17 | 33.14 | $25.48 | 280734 |
| 2025-10-16 | 33.12 | $25.07 | 312800 |
| 2025-10-15 | 33.28 | $26.75 | 272000 |
| 2025-10-14 | 33.95 | $27.17 | 258500 |
| 2025-10-13 | 34.84 | $26.57 | 207536 |
| 2025-10-10 | 35.32 | $26.20 | 367702 |
| 2025-10-09 | 35.70 | $25.97 | 352247 |
| 2025-10-08 | 36.26 | $26.86 | 363916 |
| 2025-10-07 | 36.84 | $26.01 | 398300 |
| 2025-10-06 | 37.04 | $26.25 | 554900 |
| 2025-10-03 | 37.12 | $25.27 | 673438 |
| 2025-10-02 | 36.65 | $23.79 | 598823 |
| 2025-10-01 | 35.38 | $24.99 | 472912 |
| 2025-09-30 | 34.37 | $27.04 | 317900 |
| 2025-09-29 | 33.87 | $26.69 | 241920 |
| 2025-09-26 | 33.30 | $27.28 | 266300 |
| 2025-09-25 | 33.10 | $26.99 | 267600 |
| 2025-09-24 | 32.89 | $27.73 | 223800 |
| 2025-09-23 | 32.92 | $27.74 | 209600 |
| 2025-09-22 | 32.96 | $27.79 | 205600 |
| 2025-09-19 | 32.82 | $27.68 | 1.1M |
| 2025-09-18 | 32.69 | $28.35 | 216615 |
| 2025-09-17 | 32.79 | $28.15 | 332000 |
| 2025-09-16 | 32.64 | $27.71 | 205176 |
| 2025-09-15 | 32.02 | $27.91 | 228500 |
| 2025-09-12 | 31.45 | $28.14 | 268600 |
| 2025-09-11 | 31.02 | $28.90 | 234111 |
| 2025-09-10 | 30.80 | $28.98 | 459707 |
| 2025-09-09 | 30.58 | $30.10 | 349142 |
| 2025-09-08 | 31.00 | $30.83 | 282300 |
| 2025-09-05 | 31.71 | $31.05 | 339739 |
| 2025-09-04 | 32.71 | $32.05 | 320806 |
| 2025-09-03 | 34.08 | $31.29 | 180700 |
| 2025-09-02 | 34.99 | $31.36 | 257000 |
| 2025-08-29 | 35.84 | $31.06 | 210300 |
| 2025-08-28 | 36.46 | $31.07 | 242000 |
| 2025-08-27 | 37.12 | $31.40 | 197331 |
| 2025-08-26 | 38.00 | $31.19 | 663633 |
| 2025-08-25 | 38.78 | $30.69 | 172724 |
| 2025-08-22 | 39.66 | $31.74 | 526236 |
| 2025-08-21 | 41.13 | $31.65 | 217520 |
| 2025-08-20 | 41.75 | $30.97 | 278026 |
| 2025-08-19 | 42.04 | $30.76 | 391400 |
| 2025-08-18 | 41.87 | $30.25 | 377468 |
| 2025-08-15 | 41.34 | $30.64 | 367347 |
| 2025-08-14 | 40.87 | $30.79 | 311715 |
| 2025-08-13 | 40.47 | $31.24 | 275500 |
| 2025-08-12 | 40.32 | $31.49 | 325500 |
| 2025-08-11 | 40.14 | $31.60 | 512831 |
| 2025-08-08 | 39.96 | $31.00 | 835714 |
| 2025-08-07 | 39.78 | $31.23 | 1.4M |
| 2025-08-06 | 38.58 | $32.10 | 286000 |
| 2025-08-05 | 37.70 | $31.15 | 300113 |
| 2025-08-04 | 36.78 | $32.42 | 159476 |
| 2025-08-01 | 36.14 | $31.92 | 130800 |
| 2025-07-31 | 35.18 | $32.50 | 129610 |
| 2025-07-30 | 34.25 | $31.99 | 306731 |
| 2025-07-29 | 33.24 | $32.70 | 148547 |
| 2025-07-28 | 32.47 | $32.54 | 93425 |
| 2025-07-25 | 31.67 | $32.93 | 211937 |
| 2025-07-24 | 30.92 | $32.61 | 143900 |
| 2025-07-23 | 30.13 | $33.57 | 105341 |
| 2025-07-22 | 29.49 | $33.74 | 214122 |
| 2025-07-21 | 28.90 | $33.16 | 217500 |
| 2025-07-18 | 28.27 | $33.65 | 220700 |
| 2025-07-17 | 27.79 | $33.94 | 160500 |
| 2025-07-16 | 27.12 | $33.76 | 96700 |
| 2025-07-15 | 26.18 | $33.32 | 107104 |
| 2025-07-14 | 25.26 | $33.87 | 120000 |
| 2025-07-11 | 24.30 | $33.25 | 156700 |
| 2025-07-10 | 23.45 | $34.14 | 126417 |
| 2025-07-09 | 22.74 | $34.54 | 374337 |
| 2025-07-08 | 22.17 | $34.89 | 274435 |
| 2025-07-07 | 21.76 | $34.82 | 136900 |
| 2025-07-03 | 21.38 | $35.78 | 106010 |
| 2025-07-02 | 21.14 | $35.45 | 300500 |
| 2025-07-01 | 20.89 | $36.73 | 224007 |
| 2025-06-30 | 21.46 | $37.53 | 559800 |
| 2025-06-27 | 22.21 | $37.29 | 528121 |
| 2025-06-26 | 22.65 | $37.14 | 219000 |
| 2025-06-25 | 22.86 | $36.11 | 246711 |
| 2025-06-24 | 23.09 | $37.28 | 180323 |
| 2025-06-23 | 23.92 | $37.25 | 110118 |
| 2025-06-20 | 24.73 | $36.49 | 150463 |
| 2025-06-18 | 24.90 | $36.07 | 157100 |
| 2025-06-17 | 25.07 | $36.27 | 206549 |
| 2025-06-16 | 25.32 | $36.84 | 177705 |
| 2025-06-13 | 25.72 | $36.39 | 176751 |
| 2025-06-12 | 25.86 | $36.36 | 292600 |
| 2025-06-11 | 25.87 | $35.01 | 202846 |
| 2025-06-10 | 24.84 | $34.92 | 253428 |
| 2025-06-09 | 23.76 | $35.31 | 235547 |
| 2025-06-06 | 22.62 | $36.39 | 137919 |
| 2025-06-05 | 22.02 | $36.02 | 199500 |
| 2025-06-04 | 21.40 | $36.79 | 177900 |
| 2025-06-03 | 21.06 | $37.45 | 179404 |
| 2025-06-02 | 20.71 | $37.61 | 125800 |
| 2025-05-30 | 20.47 | $37.30 | 152600 |
| 2025-05-29 | 20.07 | $37.16 | 165821 |
| 2025-05-28 | 19.49 | $36.50 | 144800 |
| 2025-05-27 | 18.93 | $37.40 | 258834 |
| 2025-05-23 | 18.38 | $36.92 | 210748 |
| 2025-05-22 | 17.88 | $37.17 | 153032 |
| 2025-05-21 | 17.44 | $38.08 | 156900 |
| 2025-05-20 | 17.34 | $38.59 | 254900 |
| 2025-05-19 | 17.34 | $38.84 | 292902 |
| 2025-05-16 | 17.34 | $38.41 | 235316 |
| 2025-05-15 | 17.16 | $38.81 | 141033 |
| 2025-05-14 | 16.94 | $38.01 | 216690 |
| 2025-05-13 | 16.70 | $38.48 | 215100 |
| 2025-05-12 | 16.68 | $38.63 | 203400 |
| 2025-05-09 | 16.66 | $39.52 | 271422 |
| 2025-05-08 | 16.90 | $39.10 | 306506 |
| 2025-05-07 | 16.83 | $38.64 | 341000 |
| 2025-05-06 | 16.91 | $40.98 | 568400 |
| 2025-05-05 | 17.00 | $41.30 | 392847 |
| 2025-05-02 | 17.16 | $41.42 | 255644 |
| 2025-05-01 | 17.51 | $40.00 | 337698 |
| 2025-04-30 | 18.37 | $40.19 | 243800 |
| 2025-04-29 | 19.15 | $40.86 | 210533 |
| 2025-04-28 | 19.73 | $40.42 | 134940 |
| 2025-04-25 | 20.41 | $39.97 | 260900 |
| 2025-04-24 | 21.12 | $41.37 | 185924 |
| 2025-04-23 | 21.38 | $40.44 | 234700 |
| 2025-04-22 | 21.75 | $40.01 | 455625 |
| 2025-04-21 | 22.39 | $39.06 | 202642 |
| 2025-04-17 | 23.07 | $40.21 | 210800 |
| 2025-04-16 | 23.29 | $39.83 | 361816 |
| 2025-04-15 | 23.52 | $39.56 | 330604 |
| 2025-04-14 | 24.04 | $39.67 | 276343 |
| 2025-04-11 | 24.67 | $38.00 | 151500 |
| 2025-04-10 | 25.88 | $37.96 | 431036 |
| 2025-04-09 | 27.16 | $38.43 | 496280 |
| 2025-04-08 | 28.49 | $37.54 | 296000 |
| 2025-04-07 | 29.67 | $37.38 | 445704 |
| 2025-04-04 | 30.91 | $38.26 | 485523 |
| 2025-04-03 | 32.00 | $41.53 | 309942 |
| 2025-04-02 | 31.54 | $41.71 | 332800 |
| 2025-04-01 | 30.94 | $41.00 | 467696 |
| 2025-03-31 | 30.42 | $40.65 | 624422 |
| 2025-03-28 | 29.87 | $42.15 | 583103 |
| 2025-03-27 | 28.26 | $41.00 | 402022 |
| 2025-03-26 | 26.68 | $40.36 | 417224 |
| 2025-03-25 | 25.01 | $40.89 | 434125 |
| 2025-03-24 | 23.39 | $39.25 | 394900 |
| 2025-03-21 | 21.99 | $37.70 | 1.1M |
| 2025-03-20 | 20.61 | $38.59 | 346600 |
| 2025-03-19 | 19.25 | $37.30 | 266322 |
| 2025-03-18 | 18.24 | $37.08 | 193417 |
| 2025-03-17 | 17.08 | $36.52 | 393344 |
| 2025-03-14 | 16.22 | $35.40 | 332328 |
| 2025-03-13 | 15.72 | $34.46 | 217700 |
| 2025-03-12 | 15.60 | $34.55 | 249033 |
| 2025-03-11 | 15.59 | $33.91 | 366140 |
| 2025-03-10 | 15.80 | $33.24 | 279000 |
| 2025-03-07 | 16.35 | $33.49 | 157000 |
| 2025-03-06 | 16.62 | $33.72 | 150204 |
| 2025-03-05 | 16.57 | $34.38 | 231417 |
| 2025-03-04 | 16.24 | $34.07 | 246600 |
| 2025-03-03 | 15.89 | $34.59 | 228500 |
| 2025-02-28 | 15.52 | $33.63 | 257612 |
| 2025-02-27 | 15.65 | $32.81 | 146000 |
| 2025-02-26 | 16.07 | $33.06 | 146400 |
| 2025-02-25 | 16.32 | $33.63 | 193235 |
| 2025-02-24 | 16.54 | $31.46 | 240400 |
| 2025-02-21 | 15.89 | $31.01 | 127600 |
| 2025-02-20 | 15.25 | $31.74 | 129228 |
| 2025-02-19 | 14.68 | $31.83 | 116900 |
| 2025-02-18 | 14.29 | $32.03 | 88625 |
| 2025-02-14 | 14.07 | $32.05 | 91147 |
| 2025-02-13 | 13.89 | $32.83 | 59900 |
| 2025-02-12 | 13.97 | $32.37 | 65900 |
| 2025-02-11 | 14.06 | $33.20 | 52700 |
| 2025-02-10 | 14.39 | $32.95 | 163300 |
| 2025-02-07 | 14.86 | $33.36 | 83931 |
| 2025-02-06 | 15.54 | $33.79 | 56000 |
| 2025-02-05 | 16.28 | $33.46 | 95000 |
| 2025-02-04 | 17.05 | $33.24 | 80700 |
| 2025-02-03 | 17.60 | $32.51 | 63144 |
| 2025-01-31 | 17.75 | $32.33 | 91641 |
| 2025-01-30 | 18.09 | $32.83 | 67500 |
| 2025-01-29 | 18.67 | $32.67 | 69600 |
| 2025-01-28 | 19.21 | $32.92 | 72816 |
| 2025-01-27 | 19.71 | $32.32 | 86244 |
| 2025-01-24 | 20.01 | $31.78 | 93038 |
| 2025-01-23 | 19.87 | $31.39 | 116300 |
| 2025-01-22 | 19.54 | $31.58 | 77014 |
| 2025-01-21 | 19.46 | $32.80 | 102910 |
| 2025-01-17 | 19.96 | $33.03 | 91500 |
| 2025-01-16 | 20.35 | $32.62 | 127800 |
| 2025-01-15 | 20.73 | $32.60 | 51431 |
| 2025-01-14 | 20.95 | $32.16 | 69900 |
| 2025-01-13 | 20.70 | $31.70 | 102600 |
| 2025-01-10 | 20.26 | $31.84 | 117500 |
| 2025-01-08 | 19.75 | $31.83 | 76403 |
| 2025-01-07 | 19.58 | $32.20 | 237347 |
| 2025-01-06 | 19.39 | $32.27 | 189084 |
| 2025-01-03 | 19.51 | $33.85 | 97500 |
| 2025-01-02 | 20.25 | $34.34 | 186234 |
| 2024-12-31 | 21.10 | $35.52 | 227417 |
| 2024-12-30 | 21.79 | $34.55 | 163536 |
| 2024-12-27 | 22.88 | $34.48 | 114400 |
| 2024-12-26 | 23.81 | $35.14 | 93840 |
| 2024-12-24 | 24.78 | $34.80 | 39900 |
| 2024-12-23 | 26.04 | $34.36 | 125832 |
| 2024-12-20 | 27.19 | $34.48 | 927800 |
| 2024-12-19 | 28.40 | $34.30 | 118735 |
| 2024-12-18 | 29.83 | $34.31 | 186257 |
| 2024-12-17 | 31.33 | $35.65 | 100700 |
| 2024-12-16 | 32.16 | $36.30 | 118626 |
| 2024-12-13 | 32.56 | $36.67 | 138300 |
| 2024-12-12 | 32.97 | $36.04 | 81619 |
| 2024-12-11 | 33.47 | $36.37 | 110147 |
| 2024-12-10 | 34.14 | $36.25 | 130500 |
| 2024-12-09 | 34.84 | $35.73 | 137101 |
| 2024-12-06 | 35.29 | $37.00 | 97841 |
| 2024-12-05 | 34.72 | $37.80 | 159273 |
| 2024-12-04 | 34.12 | $36.70 | 228906 |
| 2024-12-03 | 33.71 | $35.81 | 125100 |
| 2024-12-02 | 33.48 | $36.41 | 160800 |
| 2024-11-29 | 33.09 | $36.84 | 85024 |
| 2024-11-27 | 32.11 | $36.16 | 167600 |
| 2024-11-26 | 31.18 | $36.25 | 397213 |
| 2024-11-25 | 30.28 | $36.06 | 279844 |
| 2024-11-22 | 29.30 | $35.80 | 177100 |
| 2024-11-21 | 28.52 | $34.79 | 196100 |
| 2024-11-20 | 27.69 | $35.14 | 127113 |
| 2024-11-19 | 27.07 | $34.65 | 189437 |
| 2024-11-18 | 26.51 | $33.72 | 96946 |
| 2024-11-15 | 26.16 | $33.54 | 128100 |
| 2024-11-14 | 25.79 | $33.62 | 135728 |
| 2024-11-13 | 25.51 | $33.12 | 194900 |
| 2024-11-12 | 25.16 | $34.10 | 237149 |
| 2024-11-11 | 24.93 | $33.24 | 319329 |
| 2024-11-08 | 24.51 | $32.83 | 346000 |
| 2024-11-07 | 24.14 | $32.49 | 357826 |
| 2024-11-06 | 24.15 | $31.20 | 277220 |
| 2024-11-05 | 24.22 | $29.80 | 453300 |
| 2024-11-04 | 25.32 | $29.68 | 171430 |
| 2024-11-01 | 26.02 | $29.38 | 167600 |
| 2024-10-31 | 26.96 | $29.11 | 260500 |
| 2024-10-30 | 27.91 | $29.40 | 206834 |
| 2024-10-29 | 28.68 | $30.05 | 306723 |
| 2024-10-28 | 29.18 | $29.97 | 286100 |
| 2024-10-25 | 29.91 | $29.42 | 446800 |
| 2024-10-24 | 30.74 | $29.51 | 2.2M |
| 2024-10-23 | 31.52 | $29.49 | 143202 |
| 2024-10-22 | 32.54 | $29.15 | 273100 |
| 2024-10-21 | 33.77 | $30.56 | 45400 |
| 2024-10-18 | 33.52 | $31.16 | 57200 |
| 2024-10-17 | 32.75 | $31.81 | 73500 |
| 2024-10-16 | 31.94 | $30.76 | 167100 |
| 2024-10-15 | 31.33 | $30.52 | 147900 |
| 2024-10-14 | 30.70 | $29.14 | 42500 |
| 2024-10-11 | 30.68 | $29.26 | 78612 |
| 2024-10-10 | 30.67 | $28.44 | 55100 |
| 2024-10-09 | 30.94 | $28.50 | 59923 |
| 2024-10-08 | 31.08 | $28.40 | 133900 |
| 2024-10-07 | 31.24 | $28.23 | 96444 |
| 2024-10-04 | 31.40 | $29.12 | 73800 |
| 2024-10-03 | 31.71 | $28.44 | 157200 |
| 2024-10-02 | 32.16 | $28.47 | 95800 |
| 2024-10-01 | 32.60 | $29.29 | 152027 |
| 2024-09-30 | 33.06 | $28.01 | 110200 |
| 2024-09-27 | 34.08 | $27.69 | 106025 |
| 2024-09-26 | 35.08 | $27.76 | 112007 |
| 2024-09-25 | 36.01 | $28.03 | 96300 |
| 2024-09-24 | 37.32 | $27.79 | 179800 |
| 2024-09-23 | 38.70 | $27.82 | 257500 |
| 2024-09-20 | 39.79 | $28.30 | 1.7M |
| 2024-09-19 | 40.95 | $28.55 | 173227 |
| 2024-09-18 | 42.01 | $28.89 | 143715 |
| 2024-09-17 | 42.77 | $29.25 | 221500 |
| 2024-09-16 | 43.76 | $27.95 | 122416 |
| 2024-09-13 | 45.02 | $28.64 | 78816 |
| 2024-09-12 | 46.10 | $28.70 | 70300 |
| 2024-09-11 | 47.08 | $29.07 | 64552 |
| 2024-09-10 | 47.93 | $30.16 | 71200 |
| 2024-09-09 | 48.29 | $31.16 | 100422 |
| 2024-09-06 | 48.23 | $31.14 | 89300 |
| 2024-09-05 | 48.28 | $31.09 | 75746 |
| 2024-09-04 | 47.99 | $31.49 | 87926 |
| 2024-09-03 | 47.82 | $30.69 | 72732 |
| 2024-08-30 | 47.76 | $30.98 | 169143 |
| 2024-08-29 | 47.28 | $31.32 | 71917 |
| 2024-08-28 | 46.83 | $30.21 | 67123 |
| 2024-08-27 | 46.51 | $30.60 | 59031 |
| 2024-08-26 | 46.18 | $30.75 | 115300 |
| 2024-08-23 | 45.50 | $30.98 | 60300 |
| 2024-08-22 | 45.04 | $30.01 | 71565 |
| 2024-08-21 | 44.55 | $30.39 | 98400 |
| 2024-08-20 | 44.13 | $28.87 | 193338 |
| 2024-08-19 | 44.04 | $27.84 | 291079 |
| 2024-08-16 | 44.10 | $26.95 | 210100 |
| 2024-08-15 | 44.23 | $26.90 | 148144 |
| 2024-08-14 | 44.28 | $27.08 | 50222 |
| 2024-08-13 | 44.33 | $26.89 | 95746 |
| 2024-08-12 | 44.60 | $27.02 | 52100 |
| 2024-08-09 | 44.98 | $27.00 | 61705 |
| 2024-08-08 | 45.35 | $26.95 | 80138 |
| 2024-08-07 | 45.74 | $27.11 | 121643 |
| 2024-08-06 | 46.00 | $26.98 | 127544 |
| 2024-08-05 | 46.28 | $27.08 | 152200 |
| 2024-08-02 | 46.82 | $27.48 | 92100 |
| 2024-08-01 | 46.77 | $27.21 | 84200 |
| 2024-07-31 | 46.55 | $28.03 | 86096 |
| 2024-07-30 | 45.87 | $27.84 | 32934 |
| 2024-07-29 | 45.30 | $27.87 | 50200 |
| 2024-07-26 | 44.56 | $27.97 | 76900 |
| 2024-07-25 | 43.91 | $27.11 | 53400 |
| 2024-07-24 | 43.31 | $27.35 | 49900 |
| 2024-07-23 | 42.45 | $27.97 | 92900 |
| 2024-07-22 | 41.39 | $27.38 | 169348 |
| 2024-07-19 | 40.40 | $26.47 | 99884 |
| 2024-07-18 | 39.50 | $26.41 | 55130 |
| 2024-07-17 | 38.47 | $26.62 | 144710 |
| 2024-07-16 | 37.36 | $27.04 | 178158 |
| 2024-07-15 | 35.91 | $27.12 | 51498 |
| 2024-07-12 | 34.47 | $25.97 | 30183 |
| 2024-07-11 | 32.96 | $26.51 | 340400 |
| 2024-07-10 | 31.42 | $25.65 | 152901 |
| 2024-07-09 | 29.87 | $25.99 | 38003 |
| 2024-07-08 | 27.92 | $26.05 | 41898 |
| 2024-07-05 | 25.90 | $24.80 | 94847 |
| 2024-07-03 | 23.82 | $24.99 | 23943 |
| 2024-07-02 | 21.44 | $25.84 | 221969 |
| 2024-07-01 | 18.93 | $25.10 | 468113 |
| 2024-06-28 | 16.33 | $25.34 | 349197 |
| 2024-06-27 | 13.39 | $25.31 | 394288 |
| 2024-06-26 | 10.36 | $24.11 | 201380 |
| 2024-06-25 | 7.22 | $24.39 | 181413 |
| 2024-06-24 | 3.80 | $24.18 | 167635 |
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