Is Chain Bridge Bancorp, Inc. (CBNA) a Buy, Sell, or Hold?
Enter your email address below for free access to our Chain Bridge Bancorp, Inc. (CBNA) research center and poll results.
NYSE : CBNA
Chain Bridge Bancorp, Inc. — Technical Indicators
$42.23 USD
$1.01 (2.45%)
- Volume
- 22.71K
- Average Volume
- 11.84K
- Market Capitalization
- $277.11M
- P/E Ratio
- 12.76
- Dividend Yield
- 0.00%
- Price Target
- $32.00
- Year High
- $45.26
- Year Low
- $25.76
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.63
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
41.85
2026-07-24
Close Price
$42.23
Vol: 22709
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
21.26
Average
29.80
Maximum
41.85
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 41.85 | $42.23 | 22709 |
| 2026-07-23 | 41.64 | $41.22 | 10720 |
| 2026-07-22 | 41.46 | $41.47 | 26200 |
| 2026-07-21 | 41.28 | $41.77 | 39632 |
| 2026-07-20 | 41.04 | $40.84 | 34103 |
| 2026-07-17 | 41.03 | $41.93 | 15900 |
| 2026-07-16 | 40.79 | $42.50 | 20732 |
| 2026-07-15 | 40.56 | $41.88 | 13800 |
| 2026-07-14 | 40.35 | $41.37 | 64939 |
| 2026-07-13 | 40.15 | $41.67 | 17311 |
| 2026-07-10 | 39.98 | $41.89 | 7900 |
| 2026-07-09 | 39.76 | $41.93 | 24900 |
| 2026-07-08 | 39.51 | $41.24 | 20026 |
| 2026-07-07 | 39.27 | $41.80 | 20100 |
| 2026-07-06 | 38.99 | $43.38 | 16734 |
| 2026-07-02 | 38.64 | $43.95 | 34000 |
| 2026-07-01 | 38.25 | $43.98 | 10207 |
| 2026-06-30 | 37.85 | $42.05 | 10918 |
| 2026-06-29 | 37.55 | $40.47 | 12144 |
| 2026-06-26 | 37.34 | $39.49 | 62529 |
| 2026-06-25 | 37.19 | $38.01 | 5800 |
| 2026-06-24 | 37.10 | $37.51 | 6700 |
| 2026-06-23 | 37.03 | $37.88 | 5126 |
| 2026-06-22 | 36.96 | $37.10 | 29000 |
| 2026-06-18 | 36.95 | $40.47 | 34300 |
| 2026-06-17 | 36.80 | $37.29 | 4300 |
| 2026-06-16 | 36.80 | $37.74 | 34109 |
| 2026-06-15 | 36.78 | $37.75 | 2703 |
| 2026-06-12 | 36.73 | $37.36 | 8036 |
| 2026-06-11 | 36.71 | $38.36 | 3900 |
| 2026-06-10 | 36.69 | $37.49 | 6222 |
| 2026-06-09 | 36.66 | $36.80 | 5029 |
| 2026-06-08 | 36.66 | $36.55 | 9148 |
| 2026-06-05 | 36.70 | $36.20 | 8000 |
| 2026-06-04 | 36.75 | $36.39 | 3500 |
| 2026-06-03 | 36.79 | $36.06 | 4401 |
| 2026-06-02 | 36.81 | $35.95 | 4100 |
| 2026-06-01 | 36.84 | $36.22 | 1901 |
| 2026-05-29 | 36.92 | $36.25 | 3334 |
| 2026-05-28 | 36.96 | $36.49 | 19605 |
| 2026-05-27 | 36.99 | $36.15 | 10400 |
| 2026-05-26 | 36.98 | $36.00 | 11400 |
| 2026-05-22 | 36.93 | $36.65 | 3600 |
| 2026-05-21 | 36.85 | $36.84 | 4442 |
| 2026-05-20 | 36.80 | $37.42 | 1530 |
| 2026-05-19 | 36.71 | $37.31 | 2210 |
| 2026-05-18 | 36.64 | $37.39 | 1244 |
| 2026-05-15 | 36.56 | $36.80 | 2336 |
| 2026-05-14 | 36.52 | $36.80 | 3008 |
| 2026-05-13 | 36.44 | $37.95 | 8531 |
| 2026-05-12 | 36.35 | $37.02 | 1006 |
| 2026-05-11 | 36.31 | $36.81 | 2240 |
| 2026-05-08 | 36.26 | $37.20 | 1300 |
| 2026-05-07 | 36.19 | $37.30 | 2100 |
| 2026-05-06 | 36.13 | $37.20 | 3400 |
| 2026-05-05 | 36.01 | $36.43 | 4900 |
| 2026-05-04 | 35.97 | $36.54 | 2800 |
| 2026-05-01 | 35.89 | $37.75 | 4000 |
| 2026-04-30 | 35.75 | $37.16 | 5200 |
| 2026-04-29 | 35.64 | $37.00 | 7900 |
| 2026-04-28 | 35.53 | $35.96 | 2960 |
| 2026-04-27 | 35.52 | $35.03 | 5000 |
| 2026-04-24 | 35.51 | $35.10 | 5600 |
| 2026-04-23 | 35.52 | $35.78 | 1000 |
| 2026-04-22 | 35.50 | $35.70 | 700 |
| 2026-04-21 | 35.52 | $35.81 | 1900 |
| 2026-04-20 | 35.56 | $35.93 | 2707 |
| 2026-04-17 | 35.50 | $35.93 | 4131 |
| 2026-04-16 | 35.52 | $35.26 | 2816 |
| 2026-04-15 | 35.51 | $36.11 | 900 |
| 2026-04-14 | 35.52 | $36.11 | 1800 |
| 2026-04-13 | 35.49 | $35.96 | 4100 |
| 2026-04-10 | 35.45 | $35.80 | 1622 |
| 2026-04-09 | 35.40 | $36.04 | 7433 |
| 2026-04-08 | 35.38 | $34.83 | 6200 |
| 2026-04-07 | 35.39 | $35.54 | 3900 |
| 2026-04-06 | 35.34 | $35.07 | 1632 |
| 2026-04-02 | 35.33 | $34.90 | 1300 |
| 2026-04-01 | 35.35 | $34.90 | 2621 |
| 2026-03-31 | 35.39 | $34.90 | 2100 |
| 2026-03-30 | 35.43 | $35.65 | 4200 |
| 2026-03-27 | 35.44 | $34.92 | 1600 |
| 2026-03-26 | 35.42 | $35.17 | 1600 |
| 2026-03-25 | 35.45 | $35.38 | 1300 |
| 2026-03-24 | 35.45 | $36.15 | 3147 |
| 2026-03-23 | 35.41 | $36.59 | 5720 |
| 2026-03-20 | 35.34 | $34.86 | 17800 |
| 2026-03-19 | 35.38 | $36.32 | 5024 |
| 2026-03-18 | 35.33 | $34.98 | 4340 |
| 2026-03-17 | 35.34 | $36.29 | 3315 |
| 2026-03-16 | 35.30 | $35.51 | 1800 |
| 2026-03-13 | 35.28 | $35.19 | 2800 |
| 2026-03-12 | 35.30 | $34.90 | 1100 |
| 2026-03-11 | 35.31 | $35.51 | 5400 |
| 2026-03-10 | 35.28 | $35.00 | 3727 |
| 2026-03-09 | 35.34 | $34.66 | 5337 |
| 2026-03-06 | 35.44 | $34.78 | 6800 |
| 2026-03-05 | 35.53 | $35.25 | 10407 |
| 2026-03-04 | 35.65 | $35.88 | 1800 |
| 2026-03-03 | 35.76 | $35.58 | 5229 |
| 2026-03-02 | 35.83 | $35.85 | 6018 |
| 2026-02-27 | 35.80 | $34.50 | 4704 |
| 2026-02-26 | 35.79 | $35.88 | 6700 |
| 2026-02-25 | 35.65 | $35.34 | 14300 |
| 2026-02-24 | 35.57 | $35.27 | 8500 |
| 2026-02-23 | 35.47 | $35.30 | 2900 |
| 2026-02-20 | 35.37 | $35.60 | 2500 |
| 2026-02-19 | 35.27 | $35.25 | 1000 |
| 2026-02-18 | 35.18 | $35.35 | 1500 |
| 2026-02-17 | 35.03 | $35.42 | 2500 |
| 2026-02-13 | 34.88 | $35.15 | 2637 |
| 2026-02-12 | 34.74 | $35.54 | 9300 |
| 2026-02-11 | 34.61 | $35.00 | 13043 |
| 2026-02-10 | 34.53 | $35.00 | 6103 |
| 2026-02-09 | 34.43 | $36.15 | 1100 |
| 2026-02-06 | 34.28 | $36.80 | 4223 |
| 2026-02-05 | 34.05 | $36.49 | 2914 |
| 2026-02-04 | 33.92 | $37.70 | 5500 |
| 2026-02-03 | 33.82 | $38.01 | 6617 |
| 2026-02-02 | 33.74 | $37.04 | 4200 |
| 2026-01-30 | 33.62 | $35.24 | 10648 |
| 2026-01-29 | 33.59 | $34.21 | 7600 |
| 2026-01-28 | 33.59 | $33.15 | 2700 |
| 2026-01-27 | 33.70 | $33.71 | 800 |
| 2026-01-26 | 33.80 | $33.29 | 1036 |
| 2026-01-23 | 33.88 | $33.30 | 1600 |
| 2026-01-22 | 33.99 | $33.54 | 2937 |
| 2026-01-21 | 34.18 | $33.42 | 9400 |
| 2026-01-20 | 34.42 | $32.40 | 1600 |
| 2026-01-16 | 34.69 | $32.55 | 4230 |
| 2026-01-15 | 34.95 | $32.27 | 4535 |
| 2026-01-14 | 35.24 | $32.92 | 2132 |
| 2026-01-13 | 35.46 | $33.33 | 3740 |
| 2026-01-12 | 35.62 | $33.12 | 2000 |
| 2026-01-09 | 35.74 | $33.16 | 3100 |
| 2026-01-08 | 35.81 | $32.09 | 16614 |
| 2026-01-07 | 35.85 | $33.95 | 8000 |
| 2026-01-06 | 35.80 | $35.70 | 3250 |
| 2026-01-05 | 35.65 | $36.46 | 11119 |
| 2026-01-02 | 35.47 | $34.65 | 1832 |
| 2025-12-31 | 35.39 | $34.64 | 1108 |
| 2025-12-30 | 35.28 | $34.22 | 1744 |
| 2025-12-29 | 35.21 | $35.23 | 7141 |
| 2025-12-26 | 35.03 | $35.68 | 926 |
| 2025-12-24 | 34.82 | $35.00 | 6017 |
| 2025-12-23 | 34.64 | $35.46 | 6200 |
| 2025-12-22 | 34.41 | $37.28 | 3443 |
| 2025-12-19 | 34.09 | $38.22 | 24840 |
| 2025-12-18 | 33.69 | $37.85 | 7740 |
| 2025-12-17 | 33.30 | $37.81 | 6500 |
| 2025-12-16 | 32.93 | $38.00 | 10400 |
| 2025-12-15 | 32.54 | $37.33 | 8526 |
| 2025-12-12 | 32.19 | $36.63 | 13500 |
| 2025-12-11 | 31.88 | $35.50 | 6440 |
| 2025-12-10 | 31.62 | $34.42 | 9600 |
| 2025-12-09 | 31.37 | $33.03 | 5000 |
| 2025-12-08 | 31.21 | $32.79 | 3100 |
| 2025-12-05 | 31.02 | $32.77 | 2129 |
| 2025-12-04 | 30.88 | $32.97 | 3023 |
| 2025-12-03 | 30.79 | $32.89 | 4517 |
| 2025-12-02 | 30.65 | $32.50 | 4418 |
| 2025-12-01 | 30.51 | $32.74 | 4908 |
| 2025-11-28 | 30.36 | $31.73 | 1516 |
| 2025-11-26 | 30.26 | $31.48 | 8500 |
| 2025-11-25 | 30.16 | $31.34 | 4400 |
| 2025-11-24 | 30.08 | $30.94 | 4900 |
| 2025-11-21 | 30.03 | $30.88 | 4334 |
| 2025-11-20 | 30.04 | $30.18 | 4400 |
| 2025-11-19 | 30.10 | $30.12 | 1412 |
| 2025-11-18 | 30.17 | $30.42 | 3210 |
| 2025-11-17 | 30.21 | $30.22 | 1543 |
| 2025-11-14 | 30.25 | $30.34 | 6841 |
| 2025-11-13 | 30.22 | $30.26 | 1600 |
| 2025-11-12 | 30.27 | $30.30 | 5210 |
| 2025-11-11 | 30.34 | $29.59 | 2700 |
| 2025-11-10 | 30.47 | $29.68 | 3400 |
| 2025-11-07 | 30.58 | $29.12 | 55600 |
| 2025-11-06 | 30.70 | $29.93 | 11109 |
| 2025-11-05 | 30.80 | $31.19 | 2620 |
| 2025-11-04 | 30.85 | $30.07 | 1800 |
| 2025-11-03 | 30.95 | $29.73 | 2100 |
| 2025-10-31 | 31.07 | $29.64 | 1200 |
| 2025-10-30 | 31.19 | $29.75 | 2700 |
| 2025-10-29 | 31.32 | $29.52 | 2200 |
| 2025-10-28 | 31.48 | $29.81 | 13223 |
| 2025-10-27 | 31.63 | $29.79 | 5818 |
| 2025-10-24 | 31.79 | $31.18 | 1800 |
| 2025-10-23 | 31.86 | $31.40 | 915 |
| 2025-10-22 | 31.90 | $31.36 | 5800 |
| 2025-10-21 | 31.91 | $31.40 | 6516 |
| 2025-10-20 | 31.91 | $31.00 | 4800 |
| 2025-10-17 | 31.95 | $29.60 | 3700 |
| 2025-10-16 | 32.09 | $31.28 | 11528 |
| 2025-10-15 | 32.10 | $31.74 | 6100 |
| 2025-10-14 | 32.09 | $32.30 | 5320 |
| 2025-10-13 | 32.07 | $31.82 | 5200 |
| 2025-10-10 | 32.07 | $31.50 | 22600 |
| 2025-10-09 | 32.06 | $32.00 | 7600 |
| 2025-10-08 | 32.04 | $32.11 | 2649 |
| 2025-10-07 | 31.98 | $32.11 | 9330 |
| 2025-10-06 | 31.92 | $32.14 | 9100 |
| 2025-10-03 | 31.87 | $32.02 | 5535 |
| 2025-10-02 | 31.80 | $32.23 | 13000 |
| 2025-10-01 | 31.72 | $32.79 | 16613 |
| 2025-09-30 | 31.60 | $32.73 | 5613 |
| 2025-09-29 | 31.47 | $33.04 | 5100 |
| 2025-09-26 | 31.33 | $32.64 | 8900 |
| 2025-09-25 | 31.18 | $32.21 | 16800 |
| 2025-09-24 | 31.03 | $31.57 | 3937 |
| 2025-09-23 | 30.89 | $31.32 | 8100 |
| 2025-09-22 | 30.75 | $31.79 | 10400 |
| 2025-09-19 | 30.58 | $32.45 | 48435 |
| 2025-09-18 | 30.33 | $31.43 | 3719 |
| 2025-09-17 | 30.12 | $31.55 | 4911 |
| 2025-09-16 | 29.89 | $32.02 | 5929 |
| 2025-09-15 | 29.66 | $31.70 | 6200 |
| 2025-09-12 | 29.43 | $31.40 | 3547 |
| 2025-09-11 | 29.23 | $31.53 | 16100 |
| 2025-09-10 | 29.02 | $30.86 | 15500 |
| 2025-09-09 | 28.85 | $31.06 | 8400 |
| 2025-09-08 | 28.64 | $31.11 | 15000 |
| 2025-09-05 | 28.43 | $30.62 | 11417 |
| 2025-09-04 | 28.24 | $30.64 | 7514 |
| 2025-09-03 | 28.05 | $30.28 | 12034 |
| 2025-09-02 | 27.88 | $30.27 | 22647 |
| 2025-08-29 | 27.71 | $30.24 | 13300 |
| 2025-08-28 | 27.51 | $29.63 | 21900 |
| 2025-08-27 | 27.35 | $29.16 | 13707 |
| 2025-08-26 | 27.21 | $28.79 | 11624 |
| 2025-08-25 | 27.11 | $28.55 | 11741 |
| 2025-08-22 | 27.02 | $28.38 | 65214 |
| 2025-08-21 | 26.94 | $27.30 | 3273 |
| 2025-08-20 | 26.92 | $27.34 | 6600 |
| 2025-08-19 | 26.89 | $27.00 | 16936 |
| 2025-08-18 | 26.89 | $27.26 | 11200 |
| 2025-08-15 | 26.86 | $27.24 | 20334 |
| 2025-08-14 | 26.81 | $27.30 | 10500 |
| 2025-08-13 | 26.75 | $27.40 | 34200 |
| 2025-08-12 | 26.68 | $27.37 | 22600 |
| 2025-08-11 | 26.60 | $27.00 | 18945 |
| 2025-08-08 | 26.58 | $26.86 | 24817 |
| 2025-08-07 | 26.59 | $26.80 | 11045 |
| 2025-08-06 | 26.60 | $26.89 | 14700 |
| 2025-08-05 | 26.59 | $26.88 | 11034 |
| 2025-08-04 | 26.58 | $26.85 | 4701 |
| 2025-08-01 | 26.58 | $26.17 | 7300 |
| 2025-07-31 | 26.60 | $26.44 | 6840 |
| 2025-07-30 | 26.60 | $26.39 | 7300 |
| 2025-07-29 | 26.58 | $26.71 | 21532 |
| 2025-07-28 | 26.53 | $26.89 | 5402 |
| 2025-07-25 | 26.49 | $26.72 | 3600 |
| 2025-07-24 | 26.45 | $26.94 | 2620 |
| 2025-07-23 | 26.36 | $26.74 | 2434 |
| 2025-07-22 | 26.27 | $26.98 | 11600 |
| 2025-07-21 | 26.14 | $26.61 | 25300 |
| 2025-07-18 | 26.02 | $26.18 | 15900 |
| 2025-07-17 | 25.93 | $26.20 | 10936 |
| 2025-07-16 | 25.84 | $25.95 | 8819 |
| 2025-07-15 | 25.80 | $25.87 | 4700 |
| 2025-07-14 | 25.78 | $26.59 | 8508 |
| 2025-07-11 | 25.72 | $26.92 | 3900 |
| 2025-07-10 | 25.66 | $26.99 | 11828 |
| 2025-07-09 | 25.60 | $26.80 | 11320 |
| 2025-07-08 | 25.55 | $26.72 | 7742 |
| 2025-07-07 | 25.53 | $26.76 | 25200 |
| 2025-07-03 | 25.51 | $26.60 | 3800 |
| 2025-07-02 | 25.51 | $26.50 | 18200 |
| 2025-07-01 | 25.54 | $25.92 | 15026 |
| 2025-06-30 | 25.58 | $25.77 | 20700 |
| 2025-06-27 | 25.64 | $25.96 | 318500 |
| 2025-06-26 | 25.70 | $25.91 | 26915 |
| 2025-06-25 | 25.75 | $25.20 | 20635 |
| 2025-06-24 | 25.82 | $25.03 | 20449 |
| 2025-06-23 | 25.90 | $24.41 | 16000 |
| 2025-06-20 | 26.03 | $24.03 | 20000 |
| 2025-06-18 | 26.20 | $24.41 | 13000 |
| 2025-06-17 | 26.35 | $24.50 | 27508 |
| 2025-06-16 | 26.50 | $25.05 | 7442 |
| 2025-06-13 | 26.62 | $25.43 | 5300 |
| 2025-06-12 | 26.70 | $25.47 | 9700 |
| 2025-06-11 | 26.77 | $25.66 | 15262 |
| 2025-06-10 | 26.84 | $25.94 | 26500 |
| 2025-06-09 | 26.88 | $25.72 | 19848 |
| 2025-06-06 | 26.89 | $26.29 | 21800 |
| 2025-06-05 | 26.86 | $26.37 | 10018 |
| 2025-06-04 | 26.81 | $26.63 | 4811 |
| 2025-06-03 | 26.70 | $27.02 | 12231 |
| 2025-06-02 | 26.62 | $26.80 | 11045 |
| 2025-05-30 | 26.53 | $27.00 | 35162 |
| 2025-05-29 | 26.40 | $27.03 | 43207 |
| 2025-05-28 | 26.28 | $26.96 | 126600 |
| 2025-05-27 | 26.16 | $26.63 | 21017 |
| 2025-05-23 | 26.06 | $26.70 | 11442 |
| 2025-05-22 | 25.93 | $27.04 | 8600 |
| 2025-05-21 | 25.80 | $27.32 | 9928 |
| 2025-05-20 | 25.65 | $27.40 | 43900 |
| 2025-05-19 | 25.49 | $27.47 | 6437 |
| 2025-05-16 | 25.31 | $27.52 | 25400 |
| 2025-05-15 | 25.16 | $27.00 | 12109 |
| 2025-05-14 | 25.02 | $26.98 | 19503 |
| 2025-05-13 | 24.84 | $26.92 | 18200 |
| 2025-05-12 | 24.63 | $26.75 | 15000 |
| 2025-05-09 | 24.49 | $25.92 | 10602 |
| 2025-05-08 | 24.26 | $25.78 | 4400 |
| 2025-05-07 | 24.05 | $25.27 | 7102 |
| 2025-05-06 | 23.85 | $24.46 | 13400 |
| 2025-05-05 | 23.69 | $25.46 | 21824 |
| 2025-05-02 | 23.53 | $24.89 | 18531 |
| 2025-05-01 | 23.42 | $24.45 | 7348 |
| 2025-04-30 | 23.37 | $24.72 | 12100 |
| 2025-04-29 | 23.32 | $24.60 | 13000 |
| 2025-04-28 | 23.28 | $24.48 | 5228 |
| 2025-04-25 | 23.27 | $24.18 | 3600 |
| 2025-04-24 | 23.29 | $24.38 | 3700 |
| 2025-04-23 | 23.24 | $24.34 | 4402 |
| 2025-04-22 | 23.19 | $24.28 | 5600 |
| 2025-04-21 | 23.14 | $23.87 | 11712 |
| 2025-04-17 | 23.09 | $24.48 | 33739 |
| 2025-04-16 | 23.02 | $24.22 | 17603 |
| 2025-04-15 | 22.95 | $23.37 | 10000 |
| 2025-04-14 | 22.93 | $22.78 | 7338 |
| 2025-04-11 | 22.91 | $23.86 | 44100 |
| 2025-04-10 | 22.84 | $21.28 | 24700 |
| 2025-04-09 | 22.90 | $21.64 | 22000 |
| 2025-04-08 | 22.92 | $21.34 | 6144 |
| 2025-04-07 | 22.96 | $21.25 | 13000 |
| 2025-04-04 | 23.00 | $22.10 | 19834 |
| 2025-04-03 | 23.01 | $22.74 | 8800 |
| 2025-04-02 | 23.04 | $23.58 | 11400 |
| 2025-04-01 | 23.03 | $23.72 | 4300 |
| 2025-03-31 | 23.02 | $23.78 | 9800 |
| 2025-03-28 | 23.04 | $24.27 | 4847 |
| 2025-03-27 | 23.05 | $24.44 | 5726 |
| 2025-03-26 | 23.06 | $23.37 | 3237 |
| 2025-03-25 | 23.11 | $23.46 | 4200 |
| 2025-03-24 | 23.16 | $23.32 | 2901 |
| 2025-03-21 | 23.23 | $22.74 | 26600 |
| 2025-03-20 | 23.31 | $23.08 | 5326 |
| 2025-03-19 | 23.40 | $22.92 | 12133 |
| 2025-03-18 | 23.50 | $22.97 | 5600 |
| 2025-03-17 | 23.59 | $22.35 | 9700 |
| 2025-03-14 | 23.70 | $22.45 | 13406 |
| 2025-03-13 | 23.82 | $22.46 | 4301 |
| 2025-03-12 | 23.92 | $22.15 | 6100 |
| 2025-03-11 | 24.04 | $22.08 | 3738 |
| 2025-03-10 | 24.18 | $21.94 | 9934 |
| 2025-03-07 | 24.33 | $22.43 | 10044 |
| 2025-03-06 | 24.44 | $23.36 | 9746 |
| 2025-03-05 | 24.50 | $23.28 | 23900 |
| 2025-03-04 | 24.56 | $23.55 | 37521 |
| 2025-03-03 | 24.62 | $24.15 | 19107 |
| 2025-02-28 | 24.64 | $24.53 | 6918 |
| 2025-02-27 | 24.66 | $24.54 | 4500 |
| 2025-02-26 | 24.65 | $24.43 | 5242 |
| 2025-02-25 | 24.64 | $24.44 | 21800 |
| 2025-02-24 | 24.63 | $24.68 | 31800 |
| 2025-02-21 | 24.63 | $24.50 | 4307 |
| 2025-02-20 | 24.62 | $24.79 | 22800 |
| 2025-02-19 | 24.62 | $24.88 | 10663 |
| 2025-02-18 | 24.61 | $24.88 | 13000 |
| 2025-02-14 | 24.59 | $24.56 | 3012 |
| 2025-02-13 | 24.57 | $24.68 | 8000 |
| 2025-02-12 | 24.54 | $24.54 | 12617 |
| 2025-02-11 | 24.51 | $24.48 | 6900 |
| 2025-02-10 | 24.48 | $24.93 | 29313 |
| 2025-02-07 | 24.43 | $24.87 | 109200 |
| 2025-02-06 | 24.38 | $24.70 | 42146 |
| 2025-02-05 | 24.34 | $24.56 | 42415 |
| 2025-02-04 | 24.31 | $24.50 | 46300 |
| 2025-02-03 | 24.33 | $24.74 | 13000 |
| 2025-01-31 | 24.33 | $24.60 | 5038 |
| 2025-01-30 | 24.35 | $24.91 | 42800 |
| 2025-01-29 | 24.35 | $24.23 | 44618 |
| 2025-01-28 | 24.35 | $24.24 | 45840 |
| 2025-01-27 | 24.36 | $24.41 | 15600 |
| 2025-01-24 | 24.34 | $24.54 | 9800 |
| 2025-01-23 | 24.33 | $24.42 | 6300 |
| 2025-01-22 | 24.31 | $24.71 | 28700 |
| 2025-01-21 | 24.26 | $24.77 | 28445 |
| 2025-01-17 | 24.23 | $24.35 | 15000 |
| 2025-01-16 | 24.30 | $24.26 | 55707 |
| 2025-01-15 | 24.42 | $24.10 | 15138 |
| 2025-01-14 | 24.56 | $23.80 | 8130 |
| 2025-01-13 | 24.73 | $23.91 | 8314 |
| 2025-01-10 | 24.88 | $24.00 | 14038 |
| 2025-01-08 | 25.02 | $23.75 | 26600 |
| 2025-01-07 | 25.14 | $23.94 | 55244 |
| 2025-01-06 | 25.24 | $24.08 | 28700 |
| 2025-01-03 | 25.39 | $24.75 | 47040 |
| 2025-01-02 | 25.48 | $24.73 | 7400 |
| 2024-12-31 | 25.60 | $25.07 | 13500 |
| 2024-12-30 | 25.68 | $25.03 | 29104 |
| 2024-12-27 | 25.65 | $24.22 | 11500 |
| 2024-12-26 | 25.65 | $24.44 | 9734 |
| 2024-12-24 | 25.64 | $24.00 | 19933 |
| 2024-12-23 | 25.64 | $24.29 | 25439 |
| 2024-12-20 | 25.65 | $24.00 | 94500 |
| 2024-12-19 | 25.66 | $23.75 | 38100 |
| 2024-12-18 | 25.67 | $24.11 | 32411 |
| 2024-12-17 | 25.67 | $25.83 | 10660 |
| 2024-12-16 | 25.58 | $26.52 | 35321 |
| 2024-12-13 | 25.45 | $26.96 | 17246 |
| 2024-12-12 | 25.27 | $27.18 | 41800 |
| 2024-12-11 | 25.11 | $27.04 | 20245 |
| 2024-12-10 | 24.99 | $26.66 | 12600 |
| 2024-12-09 | 24.90 | $26.21 | 15300 |
| 2024-12-06 | 24.77 | $25.99 | 34238 |
| 2024-12-05 | 24.62 | $26.99 | 16600 |
| 2024-12-04 | 24.41 | $26.67 | 20500 |
| 2024-12-03 | 24.21 | $26.98 | 52321 |
| 2024-12-02 | 24.02 | $26.79 | 105034 |
| 2024-11-29 | 23.79 | $24.40 | 500 |
| 2024-11-27 | 23.68 | $24.20 | 16509 |
| 2024-11-26 | 23.58 | $24.19 | 40200 |
| 2024-11-25 | 23.43 | $24.00 | 25200 |
| 2024-11-22 | 23.29 | $24.50 | 22800 |
| 2024-11-21 | 23.11 | $24.20 | 15100 |
| 2024-11-20 | 22.96 | $23.90 | 16400 |
| 2024-11-19 | 22.82 | $24.20 | 10600 |
| 2024-11-18 | 22.66 | $24.02 | 28900 |
| 2024-11-15 | 22.52 | $23.98 | 9600 |
| 2024-11-14 | 22.41 | $23.38 | 31300 |
| 2024-11-13 | 22.34 | $23.93 | 33500 |
| 2024-11-12 | 22.22 | $24.70 | 24400 |
| 2024-11-11 | 22.04 | $24.78 | 50016 |
| 2024-11-08 | 21.84 | $23.53 | 139400 |
| 2024-11-07 | 21.70 | $23.10 | 72044 |
| 2024-11-06 | 21.57 | $22.70 | 90700 |
| 2024-11-05 | 21.48 | $22.80 | 31646 |
| 2024-11-04 | 21.37 | $23.06 | 117515 |
| 2024-11-01 | 21.26 | $22.22 | 2539 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
41.20
2026-07-24
Close Price
$42.23
Vol: 22709
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
21.43
Average
29.81
Maximum
41.20
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 41.20 | $42.23 | 22709 |
| 2026-07-23 | 41.10 | $41.22 | 10720 |
| 2026-07-22 | 41.08 | $41.47 | 26200 |
| 2026-07-21 | 41.04 | $41.77 | 39632 |
| 2026-07-20 | 40.97 | $40.84 | 34103 |
| 2026-07-17 | 40.98 | $41.93 | 15900 |
| 2026-07-16 | 40.88 | $42.50 | 20732 |
| 2026-07-15 | 40.71 | $41.88 | 13800 |
| 2026-07-14 | 40.59 | $41.37 | 64939 |
| 2026-07-13 | 40.50 | $41.67 | 17311 |
| 2026-07-10 | 40.38 | $41.89 | 7900 |
| 2026-07-09 | 40.22 | $41.93 | 24900 |
| 2026-07-08 | 40.04 | $41.24 | 20026 |
| 2026-07-07 | 39.91 | $41.80 | 20100 |
| 2026-07-06 | 39.72 | $43.38 | 16734 |
| 2026-07-02 | 39.33 | $43.95 | 34000 |
| 2026-07-01 | 38.84 | $43.98 | 10207 |
| 2026-06-30 | 38.30 | $42.05 | 10918 |
| 2026-06-29 | 37.91 | $40.47 | 12144 |
| 2026-06-26 | 37.64 | $39.49 | 62529 |
| 2026-06-25 | 37.44 | $38.01 | 5800 |
| 2026-06-24 | 37.39 | $37.51 | 6700 |
| 2026-06-23 | 37.37 | $37.88 | 5126 |
| 2026-06-22 | 37.32 | $37.10 | 29000 |
| 2026-06-18 | 37.34 | $40.47 | 34300 |
| 2026-06-17 | 37.01 | $37.29 | 4300 |
| 2026-06-16 | 36.98 | $37.74 | 34109 |
| 2026-06-15 | 36.90 | $37.75 | 2703 |
| 2026-06-12 | 36.81 | $37.36 | 8036 |
| 2026-06-11 | 36.76 | $38.36 | 3900 |
| 2026-06-10 | 36.59 | $37.49 | 6222 |
| 2026-06-09 | 36.49 | $36.80 | 5029 |
| 2026-06-08 | 36.46 | $36.55 | 9148 |
| 2026-06-05 | 36.45 | $36.20 | 8000 |
| 2026-06-04 | 36.48 | $36.39 | 3500 |
| 2026-06-03 | 36.49 | $36.06 | 4401 |
| 2026-06-02 | 36.53 | $35.95 | 4100 |
| 2026-06-01 | 36.59 | $36.22 | 1901 |
| 2026-05-29 | 36.63 | $36.25 | 3334 |
| 2026-05-28 | 36.67 | $36.49 | 19605 |
| 2026-05-27 | 36.69 | $36.15 | 10400 |
| 2026-05-26 | 36.75 | $36.00 | 11400 |
| 2026-05-22 | 36.83 | $36.65 | 3600 |
| 2026-05-21 | 36.85 | $36.84 | 4442 |
| 2026-05-20 | 36.85 | $37.42 | 1530 |
| 2026-05-19 | 36.79 | $37.31 | 2210 |
| 2026-05-18 | 36.74 | $37.39 | 1244 |
| 2026-05-15 | 36.67 | $36.80 | 2336 |
| 2026-05-14 | 36.65 | $36.80 | 3008 |
| 2026-05-13 | 36.64 | $37.95 | 8531 |
| 2026-05-12 | 36.50 | $37.02 | 1006 |
| 2026-05-11 | 36.44 | $36.81 | 2240 |
| 2026-05-08 | 36.40 | $37.20 | 1300 |
| 2026-05-07 | 36.32 | $37.30 | 2100 |
| 2026-05-06 | 36.22 | $37.20 | 3400 |
| 2026-05-05 | 36.11 | $36.43 | 4900 |
| 2026-05-04 | 36.08 | $36.54 | 2800 |
| 2026-05-01 | 36.03 | $37.75 | 4000 |
| 2026-04-30 | 35.85 | $37.16 | 5200 |
| 2026-04-29 | 35.72 | $37.00 | 7900 |
| 2026-04-28 | 35.58 | $35.96 | 2960 |
| 2026-04-27 | 35.54 | $35.03 | 5000 |
| 2026-04-24 | 35.59 | $35.10 | 5600 |
| 2026-04-23 | 35.65 | $35.78 | 1000 |
| 2026-04-22 | 35.63 | $35.70 | 700 |
| 2026-04-21 | 35.62 | $35.81 | 1900 |
| 2026-04-20 | 35.60 | $35.93 | 2707 |
| 2026-04-17 | 35.57 | $35.93 | 4131 |
| 2026-04-16 | 35.53 | $35.26 | 2816 |
| 2026-04-15 | 35.56 | $36.11 | 900 |
| 2026-04-14 | 35.50 | $36.11 | 1800 |
| 2026-04-13 | 35.44 | $35.96 | 4100 |
| 2026-04-10 | 35.38 | $35.80 | 1622 |
| 2026-04-09 | 35.34 | $36.04 | 7433 |
| 2026-04-08 | 35.27 | $34.83 | 6200 |
| 2026-04-07 | 35.31 | $35.54 | 3900 |
| 2026-04-06 | 35.29 | $35.07 | 1632 |
| 2026-04-02 | 35.31 | $34.90 | 1300 |
| 2026-04-01 | 35.36 | $34.90 | 2621 |
| 2026-03-31 | 35.40 | $34.90 | 2100 |
| 2026-03-30 | 35.46 | $35.65 | 4200 |
| 2026-03-27 | 35.44 | $34.92 | 1600 |
| 2026-03-26 | 35.49 | $35.17 | 1600 |
| 2026-03-25 | 35.52 | $35.38 | 1300 |
| 2026-03-24 | 35.54 | $36.15 | 3147 |
| 2026-03-23 | 35.48 | $36.59 | 5720 |
| 2026-03-20 | 35.36 | $34.86 | 17800 |
| 2026-03-19 | 35.41 | $36.32 | 5024 |
| 2026-03-18 | 35.31 | $34.98 | 4340 |
| 2026-03-17 | 35.35 | $36.29 | 3315 |
| 2026-03-16 | 35.25 | $35.51 | 1800 |
| 2026-03-13 | 35.22 | $35.19 | 2800 |
| 2026-03-12 | 35.23 | $34.90 | 1100 |
| 2026-03-11 | 35.26 | $35.51 | 5400 |
| 2026-03-10 | 35.23 | $35.00 | 3727 |
| 2026-03-09 | 35.26 | $34.66 | 5337 |
| 2026-03-06 | 35.32 | $34.78 | 6800 |
| 2026-03-05 | 35.38 | $35.25 | 10407 |
| 2026-03-04 | 35.39 | $35.88 | 1800 |
| 2026-03-03 | 35.34 | $35.58 | 5229 |
| 2026-03-02 | 35.32 | $35.85 | 6018 |
| 2026-02-27 | 35.26 | $34.50 | 4704 |
| 2026-02-26 | 35.34 | $35.88 | 6700 |
| 2026-02-25 | 35.28 | $35.34 | 14300 |
| 2026-02-24 | 35.28 | $35.27 | 8500 |
| 2026-02-23 | 35.28 | $35.30 | 2900 |
| 2026-02-20 | 35.28 | $35.60 | 2500 |
| 2026-02-19 | 35.24 | $35.25 | 1000 |
| 2026-02-18 | 35.24 | $35.35 | 1500 |
| 2026-02-17 | 35.23 | $35.42 | 2500 |
| 2026-02-13 | 35.21 | $35.15 | 2637 |
| 2026-02-12 | 35.22 | $35.54 | 9300 |
| 2026-02-11 | 35.18 | $35.00 | 13043 |
| 2026-02-10 | 35.20 | $35.00 | 6103 |
| 2026-02-09 | 35.22 | $36.15 | 1100 |
| 2026-02-06 | 35.13 | $36.80 | 4223 |
| 2026-02-05 | 34.95 | $36.49 | 2914 |
| 2026-02-04 | 34.79 | $37.70 | 5500 |
| 2026-02-03 | 34.48 | $38.01 | 6617 |
| 2026-02-02 | 34.11 | $37.04 | 4200 |
| 2026-01-30 | 33.80 | $35.24 | 10648 |
| 2026-01-29 | 33.65 | $34.21 | 7600 |
| 2026-01-28 | 33.59 | $33.15 | 2700 |
| 2026-01-27 | 33.64 | $33.71 | 800 |
| 2026-01-26 | 33.63 | $33.29 | 1036 |
| 2026-01-23 | 33.67 | $33.30 | 1600 |
| 2026-01-22 | 33.71 | $33.54 | 2937 |
| 2026-01-21 | 33.72 | $33.42 | 9400 |
| 2026-01-20 | 33.75 | $32.40 | 1600 |
| 2026-01-16 | 33.90 | $32.55 | 4230 |
| 2026-01-15 | 34.04 | $32.27 | 4535 |
| 2026-01-14 | 34.22 | $32.92 | 2132 |
| 2026-01-13 | 34.36 | $33.33 | 3740 |
| 2026-01-12 | 34.47 | $33.12 | 2000 |
| 2026-01-09 | 34.61 | $33.16 | 3100 |
| 2026-01-08 | 34.77 | $32.09 | 16614 |
| 2026-01-07 | 35.05 | $33.95 | 8000 |
| 2026-01-06 | 35.16 | $35.70 | 3250 |
| 2026-01-05 | 35.11 | $36.46 | 11119 |
| 2026-01-02 | 34.96 | $34.65 | 1832 |
| 2025-12-31 | 35.00 | $34.64 | 1108 |
| 2025-12-30 | 35.04 | $34.22 | 1744 |
| 2025-12-29 | 35.12 | $35.23 | 7141 |
| 2025-12-26 | 35.11 | $35.68 | 926 |
| 2025-12-24 | 35.05 | $35.00 | 6017 |
| 2025-12-23 | 35.05 | $35.46 | 6200 |
| 2025-12-22 | 35.01 | $37.28 | 3443 |
| 2025-12-19 | 34.77 | $38.22 | 24840 |
| 2025-12-18 | 34.41 | $37.85 | 7740 |
| 2025-12-17 | 34.05 | $37.81 | 6500 |
| 2025-12-16 | 33.65 | $38.00 | 10400 |
| 2025-12-15 | 33.19 | $37.33 | 8526 |
| 2025-12-12 | 32.76 | $36.63 | 13500 |
| 2025-12-11 | 32.35 | $35.50 | 6440 |
| 2025-12-10 | 32.02 | $34.42 | 9600 |
| 2025-12-09 | 31.77 | $33.03 | 5000 |
| 2025-12-08 | 31.63 | $32.79 | 3100 |
| 2025-12-05 | 31.51 | $32.77 | 2129 |
| 2025-12-04 | 31.38 | $32.97 | 3023 |
| 2025-12-03 | 31.21 | $32.89 | 4517 |
| 2025-12-02 | 31.04 | $32.50 | 4418 |
| 2025-12-01 | 30.88 | $32.74 | 4908 |
| 2025-11-28 | 30.69 | $31.73 | 1516 |
| 2025-11-26 | 30.58 | $31.48 | 8500 |
| 2025-11-25 | 30.48 | $31.34 | 4400 |
| 2025-11-24 | 30.39 | $30.94 | 4900 |
| 2025-11-21 | 30.34 | $30.88 | 4334 |
| 2025-11-20 | 30.28 | $30.18 | 4400 |
| 2025-11-19 | 30.29 | $30.12 | 1412 |
| 2025-11-18 | 30.31 | $30.42 | 3210 |
| 2025-11-17 | 30.29 | $30.22 | 1543 |
| 2025-11-14 | 30.30 | $30.34 | 6841 |
| 2025-11-13 | 30.30 | $30.26 | 1600 |
| 2025-11-12 | 30.30 | $30.30 | 5210 |
| 2025-11-11 | 30.30 | $29.59 | 2700 |
| 2025-11-10 | 30.38 | $29.68 | 3400 |
| 2025-11-07 | 30.45 | $29.12 | 55600 |
| 2025-11-06 | 30.59 | $29.93 | 11109 |
| 2025-11-05 | 30.66 | $31.19 | 2620 |
| 2025-11-04 | 30.60 | $30.07 | 1800 |
| 2025-11-03 | 30.66 | $29.73 | 2100 |
| 2025-10-31 | 30.76 | $29.64 | 1200 |
| 2025-10-30 | 30.88 | $29.75 | 2700 |
| 2025-10-29 | 31.00 | $29.52 | 2200 |
| 2025-10-28 | 31.15 | $29.81 | 13223 |
| 2025-10-27 | 31.29 | $29.79 | 5818 |
| 2025-10-24 | 31.45 | $31.18 | 1800 |
| 2025-10-23 | 31.48 | $31.40 | 915 |
| 2025-10-22 | 31.49 | $31.36 | 5800 |
| 2025-10-21 | 31.50 | $31.40 | 6516 |
| 2025-10-20 | 31.51 | $31.00 | 4800 |
| 2025-10-17 | 31.56 | $29.60 | 3700 |
| 2025-10-16 | 31.77 | $31.28 | 11528 |
| 2025-10-15 | 31.82 | $31.74 | 6100 |
| 2025-10-14 | 31.83 | $32.30 | 5320 |
| 2025-10-13 | 31.78 | $31.82 | 5200 |
| 2025-10-10 | 31.78 | $31.50 | 22600 |
| 2025-10-09 | 31.81 | $32.00 | 7600 |
| 2025-10-08 | 31.79 | $32.11 | 2649 |
| 2025-10-07 | 31.75 | $32.11 | 9330 |
| 2025-10-06 | 31.72 | $32.14 | 9100 |
| 2025-10-03 | 31.67 | $32.02 | 5535 |
| 2025-10-02 | 31.63 | $32.23 | 13000 |
| 2025-10-01 | 31.57 | $32.79 | 16613 |
| 2025-09-30 | 31.44 | $32.73 | 5613 |
| 2025-09-29 | 31.31 | $33.04 | 5100 |
| 2025-09-26 | 31.12 | $32.64 | 8900 |
| 2025-09-25 | 30.97 | $32.21 | 16800 |
| 2025-09-24 | 30.83 | $31.57 | 3937 |
| 2025-09-23 | 30.76 | $31.32 | 8100 |
| 2025-09-22 | 30.70 | $31.79 | 10400 |
| 2025-09-19 | 30.58 | $32.45 | 48435 |
| 2025-09-18 | 30.39 | $31.43 | 3719 |
| 2025-09-17 | 30.28 | $31.55 | 4911 |
| 2025-09-16 | 30.14 | $32.02 | 5929 |
| 2025-09-15 | 29.94 | $31.70 | 6200 |
| 2025-09-12 | 29.76 | $31.40 | 3547 |
| 2025-09-11 | 29.59 | $31.53 | 16100 |
| 2025-09-10 | 29.38 | $30.86 | 15500 |
| 2025-09-09 | 29.23 | $31.06 | 8400 |
| 2025-09-08 | 29.03 | $31.11 | 15000 |
| 2025-09-05 | 28.82 | $30.62 | 11417 |
| 2025-09-04 | 28.63 | $30.64 | 7514 |
| 2025-09-03 | 28.41 | $30.28 | 12034 |
| 2025-09-02 | 28.22 | $30.27 | 22647 |
| 2025-08-29 | 28.00 | $30.24 | 13300 |
| 2025-08-28 | 27.77 | $29.63 | 21900 |
| 2025-08-27 | 27.57 | $29.16 | 13707 |
| 2025-08-26 | 27.40 | $28.79 | 11624 |
| 2025-08-25 | 27.26 | $28.55 | 11741 |
| 2025-08-22 | 27.12 | $28.38 | 65214 |
| 2025-08-21 | 26.99 | $27.30 | 3273 |
| 2025-08-20 | 26.95 | $27.34 | 6600 |
| 2025-08-19 | 26.91 | $27.00 | 16936 |
| 2025-08-18 | 26.90 | $27.26 | 11200 |
| 2025-08-15 | 26.87 | $27.24 | 20334 |
| 2025-08-14 | 26.83 | $27.30 | 10500 |
| 2025-08-13 | 26.78 | $27.40 | 34200 |
| 2025-08-12 | 26.71 | $27.37 | 22600 |
| 2025-08-11 | 26.64 | $27.00 | 18945 |
| 2025-08-08 | 26.61 | $26.86 | 24817 |
| 2025-08-07 | 26.58 | $26.80 | 11045 |
| 2025-08-06 | 26.56 | $26.89 | 14700 |
| 2025-08-05 | 26.52 | $26.88 | 11034 |
| 2025-08-04 | 26.48 | $26.85 | 4701 |
| 2025-08-01 | 26.44 | $26.17 | 7300 |
| 2025-07-31 | 26.47 | $26.44 | 6840 |
| 2025-07-30 | 26.48 | $26.39 | 7300 |
| 2025-07-29 | 26.49 | $26.71 | 21532 |
| 2025-07-28 | 26.46 | $26.89 | 5402 |
| 2025-07-25 | 26.42 | $26.72 | 3600 |
| 2025-07-24 | 26.39 | $26.94 | 2620 |
| 2025-07-23 | 26.33 | $26.74 | 2434 |
| 2025-07-22 | 26.28 | $26.98 | 11600 |
| 2025-07-21 | 26.21 | $26.61 | 25300 |
| 2025-07-18 | 26.17 | $26.18 | 15900 |
| 2025-07-17 | 26.17 | $26.20 | 10936 |
| 2025-07-16 | 26.16 | $25.95 | 8819 |
| 2025-07-15 | 26.19 | $25.87 | 4700 |
| 2025-07-14 | 26.22 | $26.59 | 8508 |
| 2025-07-11 | 26.18 | $26.92 | 3900 |
| 2025-07-10 | 26.10 | $26.99 | 11828 |
| 2025-07-09 | 26.01 | $26.80 | 11320 |
| 2025-07-08 | 25.93 | $26.72 | 7742 |
| 2025-07-07 | 25.84 | $26.76 | 25200 |
| 2025-07-03 | 25.75 | $26.60 | 3800 |
| 2025-07-02 | 25.66 | $26.50 | 18200 |
| 2025-07-01 | 25.57 | $25.92 | 15026 |
| 2025-06-30 | 25.53 | $25.77 | 20700 |
| 2025-06-27 | 25.51 | $25.96 | 318500 |
| 2025-06-26 | 25.46 | $25.91 | 26915 |
| 2025-06-25 | 25.41 | $25.20 | 20635 |
| 2025-06-24 | 25.43 | $25.03 | 20449 |
| 2025-06-23 | 25.48 | $24.41 | 16000 |
| 2025-06-20 | 25.59 | $24.03 | 20000 |
| 2025-06-18 | 25.75 | $24.41 | 13000 |
| 2025-06-17 | 25.89 | $24.50 | 27508 |
| 2025-06-16 | 26.04 | $25.05 | 7442 |
| 2025-06-13 | 26.15 | $25.43 | 5300 |
| 2025-06-12 | 26.22 | $25.47 | 9700 |
| 2025-06-11 | 26.30 | $25.66 | 15262 |
| 2025-06-10 | 26.37 | $25.94 | 26500 |
| 2025-06-09 | 26.41 | $25.72 | 19848 |
| 2025-06-06 | 26.49 | $26.29 | 21800 |
| 2025-06-05 | 26.51 | $26.37 | 10018 |
| 2025-06-04 | 26.52 | $26.63 | 4811 |
| 2025-06-03 | 26.51 | $27.02 | 12231 |
| 2025-06-02 | 26.46 | $26.80 | 11045 |
| 2025-05-30 | 26.42 | $27.00 | 35162 |
| 2025-05-29 | 26.36 | $27.03 | 43207 |
| 2025-05-28 | 26.29 | $26.96 | 126600 |
| 2025-05-27 | 26.22 | $26.63 | 21017 |
| 2025-05-23 | 26.17 | $26.70 | 11442 |
| 2025-05-22 | 26.12 | $27.04 | 8600 |
| 2025-05-21 | 26.02 | $27.32 | 9928 |
| 2025-05-20 | 25.88 | $27.40 | 43900 |
| 2025-05-19 | 25.72 | $27.47 | 6437 |
| 2025-05-16 | 25.54 | $27.52 | 25400 |
| 2025-05-15 | 25.33 | $27.00 | 12109 |
| 2025-05-14 | 25.16 | $26.98 | 19503 |
| 2025-05-13 | 24.96 | $26.92 | 18200 |
| 2025-05-12 | 24.76 | $26.75 | 15000 |
| 2025-05-09 | 24.55 | $25.92 | 10602 |
| 2025-05-08 | 24.40 | $25.78 | 4400 |
| 2025-05-07 | 24.26 | $25.27 | 7102 |
| 2025-05-06 | 24.15 | $24.46 | 13400 |
| 2025-05-05 | 24.12 | $25.46 | 21824 |
| 2025-05-02 | 23.98 | $24.89 | 18531 |
| 2025-05-01 | 23.88 | $24.45 | 7348 |
| 2025-04-30 | 23.82 | $24.72 | 12100 |
| 2025-04-29 | 23.73 | $24.60 | 13000 |
| 2025-04-28 | 23.64 | $24.48 | 5228 |
| 2025-04-25 | 23.55 | $24.18 | 3600 |
| 2025-04-24 | 23.48 | $24.38 | 3700 |
| 2025-04-23 | 23.39 | $24.34 | 4402 |
| 2025-04-22 | 23.29 | $24.28 | 5600 |
| 2025-04-21 | 23.18 | $23.87 | 11712 |
| 2025-04-17 | 23.11 | $24.48 | 33739 |
| 2025-04-16 | 22.96 | $24.22 | 17603 |
| 2025-04-15 | 22.83 | $23.37 | 10000 |
| 2025-04-14 | 22.78 | $22.78 | 7338 |
| 2025-04-11 | 22.77 | $23.86 | 44100 |
| 2025-04-10 | 22.66 | $21.28 | 24700 |
| 2025-04-09 | 22.81 | $21.64 | 22000 |
| 2025-04-08 | 22.93 | $21.34 | 6144 |
| 2025-04-07 | 23.10 | $21.25 | 13000 |
| 2025-04-04 | 23.29 | $22.10 | 19834 |
| 2025-04-03 | 23.42 | $22.74 | 8800 |
| 2025-04-02 | 23.49 | $23.58 | 11400 |
| 2025-04-01 | 23.48 | $23.72 | 4300 |
| 2025-03-31 | 23.45 | $23.78 | 9800 |
| 2025-03-28 | 23.42 | $24.27 | 4847 |
| 2025-03-27 | 23.33 | $24.44 | 5726 |
| 2025-03-26 | 23.21 | $23.37 | 3237 |
| 2025-03-25 | 23.19 | $23.46 | 4200 |
| 2025-03-24 | 23.16 | $23.32 | 2901 |
| 2025-03-21 | 23.15 | $22.74 | 26600 |
| 2025-03-20 | 23.19 | $23.08 | 5326 |
| 2025-03-19 | 23.20 | $22.92 | 12133 |
| 2025-03-18 | 23.23 | $22.97 | 5600 |
| 2025-03-17 | 23.26 | $22.35 | 9700 |
| 2025-03-14 | 23.35 | $22.45 | 13406 |
| 2025-03-13 | 23.45 | $22.46 | 4301 |
| 2025-03-12 | 23.55 | $22.15 | 6100 |
| 2025-03-11 | 23.70 | $22.08 | 3738 |
| 2025-03-10 | 23.87 | $21.94 | 9934 |
| 2025-03-07 | 24.08 | $22.43 | 10044 |
| 2025-03-06 | 24.25 | $23.36 | 9746 |
| 2025-03-05 | 24.34 | $23.28 | 23900 |
| 2025-03-04 | 24.46 | $23.55 | 37521 |
| 2025-03-03 | 24.55 | $24.15 | 19107 |
| 2025-02-28 | 24.59 | $24.53 | 6918 |
| 2025-02-27 | 24.60 | $24.54 | 4500 |
| 2025-02-26 | 24.61 | $24.43 | 5242 |
| 2025-02-25 | 24.62 | $24.44 | 21800 |
| 2025-02-24 | 24.64 | $24.68 | 31800 |
| 2025-02-21 | 24.64 | $24.50 | 4307 |
| 2025-02-20 | 24.65 | $24.79 | 22800 |
| 2025-02-19 | 24.64 | $24.88 | 10663 |
| 2025-02-18 | 24.61 | $24.88 | 13000 |
| 2025-02-14 | 24.59 | $24.56 | 3012 |
| 2025-02-13 | 24.59 | $24.68 | 8000 |
| 2025-02-12 | 24.58 | $24.54 | 12617 |
| 2025-02-11 | 24.58 | $24.48 | 6900 |
| 2025-02-10 | 24.60 | $24.93 | 29313 |
| 2025-02-07 | 24.56 | $24.87 | 109200 |
| 2025-02-06 | 24.53 | $24.70 | 42146 |
| 2025-02-05 | 24.51 | $24.56 | 42415 |
| 2025-02-04 | 24.50 | $24.50 | 46300 |
| 2025-02-03 | 24.50 | $24.74 | 13000 |
| 2025-01-31 | 24.48 | $24.60 | 5038 |
| 2025-01-30 | 24.47 | $24.91 | 42800 |
| 2025-01-29 | 24.42 | $24.23 | 44618 |
| 2025-01-28 | 24.44 | $24.24 | 45840 |
| 2025-01-27 | 24.46 | $24.41 | 15600 |
| 2025-01-24 | 24.47 | $24.54 | 9800 |
| 2025-01-23 | 24.46 | $24.42 | 6300 |
| 2025-01-22 | 24.46 | $24.71 | 28700 |
| 2025-01-21 | 24.44 | $24.77 | 28445 |
| 2025-01-17 | 24.40 | $24.35 | 15000 |
| 2025-01-16 | 24.41 | $24.26 | 55707 |
| 2025-01-15 | 24.42 | $24.10 | 15138 |
| 2025-01-14 | 24.46 | $23.80 | 8130 |
| 2025-01-13 | 24.53 | $23.91 | 8314 |
| 2025-01-10 | 24.59 | $24.00 | 14038 |
| 2025-01-08 | 24.65 | $23.75 | 26600 |
| 2025-01-07 | 24.75 | $23.94 | 55244 |
| 2025-01-06 | 24.83 | $24.08 | 28700 |
| 2025-01-03 | 24.91 | $24.75 | 47040 |
| 2025-01-02 | 24.93 | $24.73 | 7400 |
| 2024-12-31 | 24.95 | $25.07 | 13500 |
| 2024-12-30 | 24.94 | $25.03 | 29104 |
| 2024-12-27 | 24.93 | $24.22 | 11500 |
| 2024-12-26 | 25.00 | $24.44 | 9734 |
| 2024-12-24 | 25.06 | $24.00 | 19933 |
| 2024-12-23 | 25.17 | $24.29 | 25439 |
| 2024-12-20 | 25.26 | $24.00 | 94500 |
| 2024-12-19 | 25.40 | $23.75 | 38100 |
| 2024-12-18 | 25.57 | $24.11 | 32411 |
| 2024-12-17 | 25.73 | $25.83 | 10660 |
| 2024-12-16 | 25.71 | $26.52 | 35321 |
| 2024-12-13 | 25.63 | $26.96 | 17246 |
| 2024-12-12 | 25.49 | $27.18 | 41800 |
| 2024-12-11 | 25.31 | $27.04 | 20245 |
| 2024-12-10 | 25.13 | $26.66 | 12600 |
| 2024-12-09 | 24.97 | $26.21 | 15300 |
| 2024-12-06 | 24.84 | $25.99 | 34238 |
| 2024-12-05 | 24.72 | $26.99 | 16600 |
| 2024-12-04 | 24.48 | $26.67 | 20500 |
| 2024-12-03 | 24.25 | $26.98 | 52321 |
| 2024-12-02 | 23.96 | $26.79 | 105034 |
| 2024-11-29 | 23.66 | $24.40 | 500 |
| 2024-11-27 | 23.58 | $24.20 | 16509 |
| 2024-11-26 | 23.52 | $24.19 | 40200 |
| 2024-11-25 | 23.45 | $24.00 | 25200 |
| 2024-11-22 | 23.39 | $24.50 | 22800 |
| 2024-11-21 | 23.27 | $24.20 | 15100 |
| 2024-11-20 | 23.17 | $23.90 | 16400 |
| 2024-11-19 | 23.10 | $24.20 | 10600 |
| 2024-11-18 | 22.98 | $24.02 | 28900 |
| 2024-11-15 | 22.87 | $23.98 | 9600 |
| 2024-11-14 | 22.75 | $23.38 | 31300 |
| 2024-11-13 | 22.69 | $23.93 | 33500 |
| 2024-11-12 | 22.56 | $24.70 | 24400 |
| 2024-11-11 | 22.33 | $24.78 | 50016 |
| 2024-11-08 | 22.07 | $23.53 | 139400 |
| 2024-11-07 | 21.92 | $23.10 | 72044 |
| 2024-11-06 | 21.80 | $22.70 | 90700 |
| 2024-11-05 | 21.70 | $22.80 | 31646 |
| 2024-11-04 | 21.59 | $23.06 | 117515 |
| 2024-11-01 | 21.43 | $22.22 | 2539 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
41.82
2026-07-24
Close Price
$42.23
Vol: 22709
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
21.46
Average
29.95
Maximum
41.82
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 41.82 | $42.23 | 22709 |
| 2026-07-23 | 41.76 | $41.22 | 10720 |
| 2026-07-22 | 41.79 | $41.47 | 26200 |
| 2026-07-21 | 41.77 | $41.77 | 39632 |
| 2026-07-20 | 41.70 | $40.84 | 34103 |
| 2026-07-17 | 41.72 | $41.93 | 15900 |
| 2026-07-16 | 41.61 | $42.50 | 20732 |
| 2026-07-15 | 41.42 | $41.88 | 13800 |
| 2026-07-14 | 41.28 | $41.37 | 64939 |
| 2026-07-13 | 41.16 | $41.67 | 17311 |
| 2026-07-10 | 41.00 | $41.89 | 7900 |
| 2026-07-09 | 40.80 | $41.93 | 24900 |
| 2026-07-08 | 40.57 | $41.24 | 20026 |
| 2026-07-07 | 40.38 | $41.80 | 20100 |
| 2026-07-06 | 40.11 | $43.38 | 16734 |
| 2026-07-02 | 39.66 | $43.95 | 34000 |
| 2026-07-01 | 39.12 | $43.98 | 10207 |
| 2026-06-30 | 38.53 | $42.05 | 10918 |
| 2026-06-29 | 38.11 | $40.47 | 12144 |
| 2026-06-26 | 37.81 | $39.49 | 62529 |
| 2026-06-25 | 37.59 | $38.01 | 5800 |
| 2026-06-24 | 37.50 | $37.51 | 6700 |
| 2026-06-23 | 37.46 | $37.88 | 5126 |
| 2026-06-22 | 37.37 | $37.10 | 29000 |
| 2026-06-18 | 37.35 | $40.47 | 34300 |
| 2026-06-17 | 37.00 | $37.29 | 4300 |
| 2026-06-16 | 36.96 | $37.74 | 34109 |
| 2026-06-15 | 36.87 | $37.75 | 2703 |
| 2026-06-12 | 36.77 | $37.36 | 8036 |
| 2026-06-11 | 36.71 | $38.36 | 3900 |
| 2026-06-10 | 36.55 | $37.49 | 6222 |
| 2026-06-09 | 36.47 | $36.80 | 5029 |
| 2026-06-08 | 36.46 | $36.55 | 9148 |
| 2026-06-05 | 36.47 | $36.20 | 8000 |
| 2026-06-04 | 36.52 | $36.39 | 3500 |
| 2026-06-03 | 36.56 | $36.06 | 4401 |
| 2026-06-02 | 36.63 | $35.95 | 4100 |
| 2026-06-01 | 36.72 | $36.22 | 1901 |
| 2026-05-29 | 36.78 | $36.25 | 3334 |
| 2026-05-28 | 36.85 | $36.49 | 19605 |
| 2026-05-27 | 36.90 | $36.15 | 10400 |
| 2026-05-26 | 36.98 | $36.00 | 11400 |
| 2026-05-22 | 37.06 | $36.65 | 3600 |
| 2026-05-21 | 37.08 | $36.84 | 4442 |
| 2026-05-20 | 37.08 | $37.42 | 1530 |
| 2026-05-19 | 37.01 | $37.31 | 2210 |
| 2026-05-18 | 36.95 | $37.39 | 1244 |
| 2026-05-15 | 36.87 | $36.80 | 2336 |
| 2026-05-14 | 36.84 | $36.80 | 3008 |
| 2026-05-13 | 36.81 | $37.95 | 8531 |
| 2026-05-12 | 36.66 | $37.02 | 1006 |
| 2026-05-11 | 36.59 | $36.81 | 2240 |
| 2026-05-08 | 36.54 | $37.20 | 1300 |
| 2026-05-07 | 36.44 | $37.30 | 2100 |
| 2026-05-06 | 36.33 | $37.20 | 3400 |
| 2026-05-05 | 36.22 | $36.43 | 4900 |
| 2026-05-04 | 36.17 | $36.54 | 2800 |
| 2026-05-01 | 36.11 | $37.75 | 4000 |
| 2026-04-30 | 35.92 | $37.16 | 5200 |
| 2026-04-29 | 35.78 | $37.00 | 7900 |
| 2026-04-28 | 35.64 | $35.96 | 2960 |
| 2026-04-27 | 35.59 | $35.03 | 5000 |
| 2026-04-24 | 35.64 | $35.10 | 5600 |
| 2026-04-23 | 35.68 | $35.78 | 1000 |
| 2026-04-22 | 35.65 | $35.70 | 700 |
| 2026-04-21 | 35.63 | $35.81 | 1900 |
| 2026-04-20 | 35.61 | $35.93 | 2707 |
| 2026-04-17 | 35.57 | $35.93 | 4131 |
| 2026-04-16 | 35.53 | $35.26 | 2816 |
| 2026-04-15 | 35.55 | $36.11 | 900 |
| 2026-04-14 | 35.50 | $36.11 | 1800 |
| 2026-04-13 | 35.44 | $35.96 | 4100 |
| 2026-04-10 | 35.39 | $35.80 | 1622 |
| 2026-04-09 | 35.35 | $36.04 | 7433 |
| 2026-04-08 | 35.29 | $34.83 | 6200 |
| 2026-04-07 | 35.34 | $35.54 | 3900 |
| 2026-04-06 | 35.32 | $35.07 | 1632 |
| 2026-04-02 | 35.35 | $34.90 | 1300 |
| 2026-04-01 | 35.39 | $34.90 | 2621 |
| 2026-03-31 | 35.44 | $34.90 | 2100 |
| 2026-03-30 | 35.49 | $35.65 | 4200 |
| 2026-03-27 | 35.47 | $34.92 | 1600 |
| 2026-03-26 | 35.52 | $35.17 | 1600 |
| 2026-03-25 | 35.54 | $35.38 | 1300 |
| 2026-03-24 | 35.55 | $36.15 | 3147 |
| 2026-03-23 | 35.48 | $36.59 | 5720 |
| 2026-03-20 | 35.36 | $34.86 | 17800 |
| 2026-03-19 | 35.41 | $36.32 | 5024 |
| 2026-03-18 | 35.31 | $34.98 | 4340 |
| 2026-03-17 | 35.35 | $36.29 | 3315 |
| 2026-03-16 | 35.25 | $35.51 | 1800 |
| 2026-03-13 | 35.23 | $35.19 | 2800 |
| 2026-03-12 | 35.24 | $34.90 | 1100 |
| 2026-03-11 | 35.28 | $35.51 | 5400 |
| 2026-03-10 | 35.26 | $35.00 | 3727 |
| 2026-03-09 | 35.29 | $34.66 | 5337 |
| 2026-03-06 | 35.37 | $34.78 | 6800 |
| 2026-03-05 | 35.44 | $35.25 | 10407 |
| 2026-03-04 | 35.48 | $35.88 | 1800 |
| 2026-03-03 | 35.47 | $35.58 | 5229 |
| 2026-03-02 | 35.49 | $35.85 | 6018 |
| 2026-02-27 | 35.48 | $34.50 | 4704 |
| 2026-02-26 | 35.61 | $35.88 | 6700 |
| 2026-02-25 | 35.59 | $35.34 | 14300 |
| 2026-02-24 | 35.61 | $35.27 | 8500 |
| 2026-02-23 | 35.63 | $35.30 | 2900 |
| 2026-02-20 | 35.63 | $35.60 | 2500 |
| 2026-02-19 | 35.60 | $35.25 | 1000 |
| 2026-02-18 | 35.59 | $35.35 | 1500 |
| 2026-02-17 | 35.56 | $35.42 | 2500 |
| 2026-02-13 | 35.51 | $35.15 | 2637 |
| 2026-02-12 | 35.47 | $35.54 | 9300 |
| 2026-02-11 | 35.39 | $35.00 | 13043 |
| 2026-02-10 | 35.34 | $35.00 | 6103 |
| 2026-02-09 | 35.29 | $36.15 | 1100 |
| 2026-02-06 | 35.11 | $36.80 | 4223 |
| 2026-02-05 | 34.85 | $36.49 | 2914 |
| 2026-02-04 | 34.60 | $37.70 | 5500 |
| 2026-02-03 | 34.23 | $38.01 | 6617 |
| 2026-02-02 | 33.83 | $37.04 | 4200 |
| 2026-01-30 | 33.50 | $35.24 | 10648 |
| 2026-01-29 | 33.34 | $34.21 | 7600 |
| 2026-01-28 | 33.28 | $33.15 | 2700 |
| 2026-01-27 | 33.34 | $33.71 | 800 |
| 2026-01-26 | 33.34 | $33.29 | 1036 |
| 2026-01-23 | 33.40 | $33.30 | 1600 |
| 2026-01-22 | 33.47 | $33.54 | 2937 |
| 2026-01-21 | 33.53 | $33.42 | 9400 |
| 2026-01-20 | 33.62 | $32.40 | 1600 |
| 2026-01-16 | 33.84 | $32.55 | 4230 |
| 2026-01-15 | 34.07 | $32.27 | 4535 |
| 2026-01-14 | 34.35 | $32.92 | 2132 |
| 2026-01-13 | 34.59 | $33.33 | 3740 |
| 2026-01-12 | 34.81 | $33.12 | 2000 |
| 2026-01-09 | 35.06 | $33.16 | 3100 |
| 2026-01-08 | 35.31 | $32.09 | 16614 |
| 2026-01-07 | 35.67 | $33.95 | 8000 |
| 2026-01-06 | 35.85 | $35.70 | 3250 |
| 2026-01-05 | 35.84 | $36.46 | 11119 |
| 2026-01-02 | 35.75 | $34.65 | 1832 |
| 2025-12-31 | 35.82 | $34.64 | 1108 |
| 2025-12-30 | 35.88 | $34.22 | 1744 |
| 2025-12-29 | 35.97 | $35.23 | 7141 |
| 2025-12-26 | 35.95 | $35.68 | 926 |
| 2025-12-24 | 35.87 | $35.00 | 6017 |
| 2025-12-23 | 35.84 | $35.46 | 6200 |
| 2025-12-22 | 35.74 | $37.28 | 3443 |
| 2025-12-19 | 35.43 | $38.22 | 24840 |
| 2025-12-18 | 35.00 | $37.85 | 7740 |
| 2025-12-17 | 34.57 | $37.81 | 6500 |
| 2025-12-16 | 34.11 | $38.00 | 10400 |
| 2025-12-15 | 33.59 | $37.33 | 8526 |
| 2025-12-12 | 33.10 | $36.63 | 13500 |
| 2025-12-11 | 32.64 | $35.50 | 6440 |
| 2025-12-10 | 32.27 | $34.42 | 9600 |
| 2025-12-09 | 31.98 | $33.03 | 5000 |
| 2025-12-08 | 31.81 | $32.79 | 3100 |
| 2025-12-05 | 31.64 | $32.77 | 2129 |
| 2025-12-04 | 31.46 | $32.97 | 3023 |
| 2025-12-03 | 31.25 | $32.89 | 4517 |
| 2025-12-02 | 31.04 | $32.50 | 4418 |
| 2025-12-01 | 30.85 | $32.74 | 4908 |
| 2025-11-28 | 30.63 | $31.73 | 1516 |
| 2025-11-26 | 30.49 | $31.48 | 8500 |
| 2025-11-25 | 30.36 | $31.34 | 4400 |
| 2025-11-24 | 30.24 | $30.94 | 4900 |
| 2025-11-21 | 30.15 | $30.88 | 4334 |
| 2025-11-20 | 30.07 | $30.18 | 4400 |
| 2025-11-19 | 30.07 | $30.12 | 1412 |
| 2025-11-18 | 30.07 | $30.42 | 3210 |
| 2025-11-17 | 30.05 | $30.22 | 1543 |
| 2025-11-14 | 30.05 | $30.34 | 6841 |
| 2025-11-13 | 30.04 | $30.26 | 1600 |
| 2025-11-12 | 30.04 | $30.30 | 5210 |
| 2025-11-11 | 30.05 | $29.59 | 2700 |
| 2025-11-10 | 30.13 | $29.68 | 3400 |
| 2025-11-07 | 30.22 | $29.12 | 55600 |
| 2025-11-06 | 30.37 | $29.93 | 11109 |
| 2025-11-05 | 30.45 | $31.19 | 2620 |
| 2025-11-04 | 30.42 | $30.07 | 1800 |
| 2025-11-03 | 30.50 | $29.73 | 2100 |
| 2025-10-31 | 30.63 | $29.64 | 1200 |
| 2025-10-30 | 30.78 | $29.75 | 2700 |
| 2025-10-29 | 30.93 | $29.52 | 2200 |
| 2025-10-28 | 31.11 | $29.81 | 13223 |
| 2025-10-27 | 31.29 | $29.79 | 5818 |
| 2025-10-24 | 31.48 | $31.18 | 1800 |
| 2025-10-23 | 31.54 | $31.40 | 915 |
| 2025-10-22 | 31.59 | $31.36 | 5800 |
| 2025-10-21 | 31.64 | $31.40 | 6516 |
| 2025-10-20 | 31.69 | $31.00 | 4800 |
| 2025-10-17 | 31.78 | $29.60 | 3700 |
| 2025-10-16 | 32.02 | $31.28 | 11528 |
| 2025-10-15 | 32.09 | $31.74 | 6100 |
| 2025-10-14 | 32.13 | $32.30 | 5320 |
| 2025-10-13 | 32.11 | $31.82 | 5200 |
| 2025-10-10 | 32.13 | $31.50 | 22600 |
| 2025-10-09 | 32.18 | $32.00 | 7600 |
| 2025-10-08 | 32.19 | $32.11 | 2649 |
| 2025-10-07 | 32.17 | $32.11 | 9330 |
| 2025-10-06 | 32.16 | $32.14 | 9100 |
| 2025-10-03 | 32.13 | $32.02 | 5535 |
| 2025-10-02 | 32.11 | $32.23 | 13000 |
| 2025-10-01 | 32.06 | $32.79 | 16613 |
| 2025-09-30 | 31.95 | $32.73 | 5613 |
| 2025-09-29 | 31.83 | $33.04 | 5100 |
| 2025-09-26 | 31.67 | $32.64 | 8900 |
| 2025-09-25 | 31.53 | $32.21 | 16800 |
| 2025-09-24 | 31.42 | $31.57 | 3937 |
| 2025-09-23 | 31.35 | $31.32 | 8100 |
| 2025-09-22 | 31.30 | $31.79 | 10400 |
| 2025-09-19 | 31.18 | $32.45 | 48435 |
| 2025-09-18 | 30.98 | $31.43 | 3719 |
| 2025-09-17 | 30.86 | $31.55 | 4911 |
| 2025-09-16 | 30.70 | $32.02 | 5929 |
| 2025-09-15 | 30.47 | $31.70 | 6200 |
| 2025-09-12 | 30.26 | $31.40 | 3547 |
| 2025-09-11 | 30.05 | $31.53 | 16100 |
| 2025-09-10 | 29.81 | $30.86 | 15500 |
| 2025-09-09 | 29.62 | $31.06 | 8400 |
| 2025-09-08 | 29.39 | $31.11 | 15000 |
| 2025-09-05 | 29.13 | $30.62 | 11417 |
| 2025-09-04 | 28.91 | $30.64 | 7514 |
| 2025-09-03 | 28.66 | $30.28 | 12034 |
| 2025-09-02 | 28.43 | $30.27 | 22647 |
| 2025-08-29 | 28.19 | $30.24 | 13300 |
| 2025-08-28 | 27.93 | $29.63 | 21900 |
| 2025-08-27 | 27.71 | $29.16 | 13707 |
| 2025-08-26 | 27.53 | $28.79 | 11624 |
| 2025-08-25 | 27.37 | $28.55 | 11741 |
| 2025-08-22 | 27.22 | $28.38 | 65214 |
| 2025-08-21 | 27.08 | $27.30 | 3273 |
| 2025-08-20 | 27.05 | $27.34 | 6600 |
| 2025-08-19 | 27.00 | $27.00 | 16936 |
| 2025-08-18 | 26.99 | $27.26 | 11200 |
| 2025-08-15 | 26.96 | $27.24 | 20334 |
| 2025-08-14 | 26.91 | $27.30 | 10500 |
| 2025-08-13 | 26.86 | $27.40 | 34200 |
| 2025-08-12 | 26.79 | $27.37 | 22600 |
| 2025-08-11 | 26.72 | $27.00 | 18945 |
| 2025-08-08 | 26.68 | $26.86 | 24817 |
| 2025-08-07 | 26.66 | $26.80 | 11045 |
| 2025-08-06 | 26.64 | $26.89 | 14700 |
| 2025-08-05 | 26.61 | $26.88 | 11034 |
| 2025-08-04 | 26.58 | $26.85 | 4701 |
| 2025-08-01 | 26.55 | $26.17 | 7300 |
| 2025-07-31 | 26.59 | $26.44 | 6840 |
| 2025-07-30 | 26.61 | $26.39 | 7300 |
| 2025-07-29 | 26.63 | $26.71 | 21532 |
| 2025-07-28 | 26.61 | $26.89 | 5402 |
| 2025-07-25 | 26.57 | $26.72 | 3600 |
| 2025-07-24 | 26.55 | $26.94 | 2620 |
| 2025-07-23 | 26.49 | $26.74 | 2434 |
| 2025-07-22 | 26.45 | $26.98 | 11600 |
| 2025-07-21 | 26.37 | $26.61 | 25300 |
| 2025-07-18 | 26.31 | $26.18 | 15900 |
| 2025-07-17 | 26.29 | $26.20 | 10936 |
| 2025-07-16 | 26.25 | $25.95 | 8819 |
| 2025-07-15 | 26.24 | $25.87 | 4700 |
| 2025-07-14 | 26.23 | $26.59 | 8508 |
| 2025-07-11 | 26.15 | $26.92 | 3900 |
| 2025-07-10 | 26.02 | $26.99 | 11828 |
| 2025-07-09 | 25.89 | $26.80 | 11320 |
| 2025-07-08 | 25.77 | $26.72 | 7742 |
| 2025-07-07 | 25.66 | $26.76 | 25200 |
| 2025-07-03 | 25.54 | $26.60 | 3800 |
| 2025-07-02 | 25.44 | $26.50 | 18200 |
| 2025-07-01 | 25.35 | $25.92 | 15026 |
| 2025-06-30 | 25.31 | $25.77 | 20700 |
| 2025-06-27 | 25.30 | $25.96 | 318500 |
| 2025-06-26 | 25.28 | $25.91 | 26915 |
| 2025-06-25 | 25.26 | $25.20 | 20635 |
| 2025-06-24 | 25.32 | $25.03 | 20449 |
| 2025-06-23 | 25.40 | $24.41 | 16000 |
| 2025-06-20 | 25.56 | $24.03 | 20000 |
| 2025-06-18 | 25.76 | $24.41 | 13000 |
| 2025-06-17 | 25.95 | $24.50 | 27508 |
| 2025-06-16 | 26.14 | $25.05 | 7442 |
| 2025-06-13 | 26.29 | $25.43 | 5300 |
| 2025-06-12 | 26.41 | $25.47 | 9700 |
| 2025-06-11 | 26.53 | $25.66 | 15262 |
| 2025-06-10 | 26.64 | $25.94 | 26500 |
| 2025-06-09 | 26.73 | $25.72 | 19848 |
| 2025-06-06 | 26.85 | $26.29 | 21800 |
| 2025-06-05 | 26.90 | $26.37 | 10018 |
| 2025-06-04 | 26.94 | $26.63 | 4811 |
| 2025-06-03 | 26.95 | $27.02 | 12231 |
| 2025-06-02 | 26.91 | $26.80 | 11045 |
| 2025-05-30 | 26.88 | $27.00 | 35162 |
| 2025-05-29 | 26.83 | $27.03 | 43207 |
| 2025-05-28 | 26.75 | $26.96 | 126600 |
| 2025-05-27 | 26.68 | $26.63 | 21017 |
| 2025-05-23 | 26.62 | $26.70 | 11442 |
| 2025-05-22 | 26.55 | $27.04 | 8600 |
| 2025-05-21 | 26.43 | $27.32 | 9928 |
| 2025-05-20 | 26.27 | $27.40 | 43900 |
| 2025-05-19 | 26.09 | $27.47 | 6437 |
| 2025-05-16 | 25.89 | $27.52 | 25400 |
| 2025-05-15 | 25.66 | $27.00 | 12109 |
| 2025-05-14 | 25.47 | $26.98 | 19503 |
| 2025-05-13 | 25.27 | $26.92 | 18200 |
| 2025-05-12 | 25.05 | $26.75 | 15000 |
| 2025-05-09 | 24.84 | $25.92 | 10602 |
| 2025-05-08 | 24.68 | $25.78 | 4400 |
| 2025-05-07 | 24.51 | $25.27 | 7102 |
| 2025-05-06 | 24.38 | $24.46 | 13400 |
| 2025-05-05 | 24.31 | $25.46 | 21824 |
| 2025-05-02 | 24.12 | $24.89 | 18531 |
| 2025-05-01 | 23.98 | $24.45 | 7348 |
| 2025-04-30 | 23.88 | $24.72 | 12100 |
| 2025-04-29 | 23.75 | $24.60 | 13000 |
| 2025-04-28 | 23.62 | $24.48 | 5228 |
| 2025-04-25 | 23.51 | $24.18 | 3600 |
| 2025-04-24 | 23.42 | $24.38 | 3700 |
| 2025-04-23 | 23.31 | $24.34 | 4402 |
| 2025-04-22 | 23.20 | $24.28 | 5600 |
| 2025-04-21 | 23.09 | $23.87 | 11712 |
| 2025-04-17 | 23.02 | $24.48 | 33739 |
| 2025-04-16 | 22.88 | $24.22 | 17603 |
| 2025-04-15 | 22.76 | $23.37 | 10000 |
| 2025-04-14 | 22.72 | $22.78 | 7338 |
| 2025-04-11 | 22.73 | $23.86 | 44100 |
| 2025-04-10 | 22.63 | $21.28 | 24700 |
| 2025-04-09 | 22.79 | $21.64 | 22000 |
| 2025-04-08 | 22.91 | $21.34 | 6144 |
| 2025-04-07 | 23.06 | $21.25 | 13000 |
| 2025-04-04 | 23.23 | $22.10 | 19834 |
| 2025-04-03 | 23.32 | $22.74 | 8800 |
| 2025-04-02 | 23.35 | $23.58 | 11400 |
| 2025-04-01 | 23.29 | $23.72 | 4300 |
| 2025-03-31 | 23.23 | $23.78 | 9800 |
| 2025-03-28 | 23.16 | $24.27 | 4847 |
| 2025-03-27 | 23.04 | $24.44 | 5726 |
| 2025-03-26 | 22.91 | $23.37 | 3237 |
| 2025-03-25 | 22.88 | $23.46 | 4200 |
| 2025-03-24 | 22.85 | $23.32 | 2901 |
| 2025-03-21 | 22.85 | $22.74 | 26600 |
| 2025-03-20 | 22.90 | $23.08 | 5326 |
| 2025-03-19 | 22.93 | $22.92 | 12133 |
| 2025-03-18 | 22.99 | $22.97 | 5600 |
| 2025-03-17 | 23.05 | $22.35 | 9700 |
| 2025-03-14 | 23.17 | $22.45 | 13406 |
| 2025-03-13 | 23.30 | $22.46 | 4301 |
| 2025-03-12 | 23.44 | $22.15 | 6100 |
| 2025-03-11 | 23.62 | $22.08 | 3738 |
| 2025-03-10 | 23.82 | $21.94 | 9934 |
| 2025-03-07 | 24.05 | $22.43 | 10044 |
| 2025-03-06 | 24.24 | $23.36 | 9746 |
| 2025-03-05 | 24.35 | $23.28 | 23900 |
| 2025-03-04 | 24.47 | $23.55 | 37521 |
| 2025-03-03 | 24.57 | $24.15 | 19107 |
| 2025-02-28 | 24.62 | $24.53 | 6918 |
| 2025-02-27 | 24.63 | $24.54 | 4500 |
| 2025-02-26 | 24.64 | $24.43 | 5242 |
| 2025-02-25 | 24.66 | $24.44 | 21800 |
| 2025-02-24 | 24.68 | $24.68 | 31800 |
| 2025-02-21 | 24.68 | $24.50 | 4307 |
| 2025-02-20 | 24.69 | $24.79 | 22800 |
| 2025-02-19 | 24.67 | $24.88 | 10663 |
| 2025-02-18 | 24.65 | $24.88 | 13000 |
| 2025-02-14 | 24.62 | $24.56 | 3012 |
| 2025-02-13 | 24.62 | $24.68 | 8000 |
| 2025-02-12 | 24.61 | $24.54 | 12617 |
| 2025-02-11 | 24.60 | $24.48 | 6900 |
| 2025-02-10 | 24.60 | $24.93 | 29313 |
| 2025-02-07 | 24.55 | $24.87 | 109200 |
| 2025-02-06 | 24.51 | $24.70 | 42146 |
| 2025-02-05 | 24.47 | $24.56 | 42415 |
| 2025-02-04 | 24.45 | $24.50 | 46300 |
| 2025-02-03 | 24.43 | $24.74 | 13000 |
| 2025-01-31 | 24.39 | $24.60 | 5038 |
| 2025-01-30 | 24.37 | $24.91 | 42800 |
| 2025-01-29 | 24.32 | $24.23 | 44618 |
| 2025-01-28 | 24.33 | $24.24 | 45840 |
| 2025-01-27 | 24.34 | $24.41 | 15600 |
| 2025-01-24 | 24.33 | $24.54 | 9800 |
| 2025-01-23 | 24.31 | $24.42 | 6300 |
| 2025-01-22 | 24.30 | $24.71 | 28700 |
| 2025-01-21 | 24.26 | $24.77 | 28445 |
| 2025-01-17 | 24.21 | $24.35 | 15000 |
| 2025-01-16 | 24.20 | $24.26 | 55707 |
| 2025-01-15 | 24.22 | $24.10 | 15138 |
| 2025-01-14 | 24.26 | $23.80 | 8130 |
| 2025-01-13 | 24.35 | $23.91 | 8314 |
| 2025-01-10 | 24.44 | $24.00 | 14038 |
| 2025-01-08 | 24.54 | $23.75 | 26600 |
| 2025-01-07 | 24.67 | $23.94 | 55244 |
| 2025-01-06 | 24.80 | $24.08 | 28700 |
| 2025-01-03 | 24.92 | $24.75 | 47040 |
| 2025-01-02 | 24.99 | $24.73 | 7400 |
| 2024-12-31 | 25.08 | $25.07 | 13500 |
| 2024-12-30 | 25.13 | $25.03 | 29104 |
| 2024-12-27 | 25.19 | $24.22 | 11500 |
| 2024-12-26 | 25.33 | $24.44 | 9734 |
| 2024-12-24 | 25.44 | $24.00 | 19933 |
| 2024-12-23 | 25.60 | $24.29 | 25439 |
| 2024-12-20 | 25.73 | $24.00 | 94500 |
| 2024-12-19 | 25.89 | $23.75 | 38100 |
| 2024-12-18 | 26.07 | $24.11 | 32411 |
| 2024-12-17 | 26.22 | $25.83 | 10660 |
| 2024-12-16 | 26.19 | $26.52 | 35321 |
| 2024-12-13 | 26.09 | $26.96 | 17246 |
| 2024-12-12 | 25.93 | $27.18 | 41800 |
| 2024-12-11 | 25.73 | $27.04 | 20245 |
| 2024-12-10 | 25.54 | $26.66 | 12600 |
| 2024-12-09 | 25.37 | $26.21 | 15300 |
| 2024-12-06 | 25.23 | $25.99 | 34238 |
| 2024-12-05 | 25.10 | $26.99 | 16600 |
| 2024-12-04 | 24.86 | $26.67 | 20500 |
| 2024-12-03 | 24.62 | $26.98 | 52321 |
| 2024-12-02 | 24.34 | $26.79 | 105034 |
| 2024-11-29 | 24.06 | $24.40 | 500 |
| 2024-11-27 | 23.99 | $24.20 | 16509 |
| 2024-11-26 | 23.93 | $24.19 | 40200 |
| 2024-11-25 | 23.86 | $24.00 | 25200 |
| 2024-11-22 | 23.79 | $24.50 | 22800 |
| 2024-11-21 | 23.66 | $24.20 | 15100 |
| 2024-11-20 | 23.54 | $23.90 | 16400 |
| 2024-11-19 | 23.44 | $24.20 | 10600 |
| 2024-11-18 | 23.29 | $24.02 | 28900 |
| 2024-11-15 | 23.15 | $23.98 | 9600 |
| 2024-11-14 | 23.00 | $23.38 | 31300 |
| 2024-11-13 | 22.90 | $23.93 | 33500 |
| 2024-11-12 | 22.74 | $24.70 | 24400 |
| 2024-11-11 | 22.48 | $24.78 | 50016 |
| 2024-11-08 | 22.20 | $23.53 | 139400 |
| 2024-11-07 | 22.03 | $23.10 | 72044 |
| 2024-11-06 | 21.88 | $22.70 | 90700 |
| 2024-11-05 | 21.77 | $22.80 | 31646 |
| 2024-11-04 | 21.63 | $23.06 | 117515 |
| 2024-11-01 | 21.46 | $22.22 | 2539 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
42.33
2026-07-24
Close Price
$42.23
Vol: 22709
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
21.67
Average
30.23
Maximum
42.54
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 42.33 | $42.23 | 22709 |
| 2026-07-23 | 42.23 | $41.22 | 10720 |
| 2026-07-22 | 42.33 | $41.47 | 26200 |
| 2026-07-21 | 42.38 | $41.77 | 39632 |
| 2026-07-20 | 42.37 | $40.84 | 34103 |
| 2026-07-17 | 42.54 | $41.93 | 15900 |
| 2026-07-16 | 42.50 | $42.50 | 20732 |
| 2026-07-15 | 42.33 | $41.88 | 13800 |
| 2026-07-14 | 42.26 | $41.37 | 64939 |
| 2026-07-13 | 42.27 | $41.67 | 17311 |
| 2026-07-10 | 42.21 | $41.89 | 7900 |
| 2026-07-09 | 42.08 | $41.93 | 24900 |
| 2026-07-08 | 41.92 | $41.24 | 20026 |
| 2026-07-07 | 41.86 | $41.80 | 20100 |
| 2026-07-06 | 41.67 | $43.38 | 16734 |
| 2026-07-02 | 41.11 | $43.95 | 34000 |
| 2026-07-01 | 40.32 | $43.98 | 10207 |
| 2026-06-30 | 39.40 | $42.05 | 10918 |
| 2026-06-29 | 38.72 | $40.47 | 12144 |
| 2026-06-26 | 38.27 | $39.49 | 62529 |
| 2026-06-25 | 37.94 | $38.01 | 5800 |
| 2026-06-24 | 37.88 | $37.51 | 6700 |
| 2026-06-23 | 37.90 | $37.88 | 5126 |
| 2026-06-22 | 37.85 | $37.10 | 29000 |
| 2026-06-18 | 37.96 | $40.47 | 34300 |
| 2026-06-17 | 37.36 | $37.29 | 4300 |
| 2026-06-16 | 37.34 | $37.74 | 34109 |
| 2026-06-15 | 37.22 | $37.75 | 2703 |
| 2026-06-12 | 37.07 | $37.36 | 8036 |
| 2026-06-11 | 36.99 | $38.36 | 3900 |
| 2026-06-10 | 36.67 | $37.49 | 6222 |
| 2026-06-09 | 36.49 | $36.80 | 5029 |
| 2026-06-08 | 36.43 | $36.55 | 9148 |
| 2026-06-05 | 36.40 | $36.20 | 8000 |
| 2026-06-04 | 36.45 | $36.39 | 3500 |
| 2026-06-03 | 36.47 | $36.06 | 4401 |
| 2026-06-02 | 36.56 | $35.95 | 4100 |
| 2026-06-01 | 36.68 | $36.22 | 1901 |
| 2026-05-29 | 36.77 | $36.25 | 3334 |
| 2026-05-28 | 36.86 | $36.49 | 19605 |
| 2026-05-27 | 36.92 | $36.15 | 10400 |
| 2026-05-26 | 37.06 | $36.00 | 11400 |
| 2026-05-22 | 37.25 | $36.65 | 3600 |
| 2026-05-21 | 37.33 | $36.84 | 4442 |
| 2026-05-20 | 37.39 | $37.42 | 1530 |
| 2026-05-19 | 37.32 | $37.31 | 2210 |
| 2026-05-18 | 37.27 | $37.39 | 1244 |
| 2026-05-15 | 37.19 | $36.80 | 2336 |
| 2026-05-14 | 37.21 | $36.80 | 3008 |
| 2026-05-13 | 37.24 | $37.95 | 8531 |
| 2026-05-12 | 37.03 | $37.02 | 1006 |
| 2026-05-11 | 36.98 | $36.81 | 2240 |
| 2026-05-08 | 36.95 | $37.20 | 1300 |
| 2026-05-07 | 36.84 | $37.30 | 2100 |
| 2026-05-06 | 36.69 | $37.20 | 3400 |
| 2026-05-05 | 36.54 | $36.43 | 4900 |
| 2026-05-04 | 36.51 | $36.54 | 2800 |
| 2026-05-01 | 36.46 | $37.75 | 4000 |
| 2026-04-30 | 36.15 | $37.16 | 5200 |
| 2026-04-29 | 35.90 | $37.00 | 7900 |
| 2026-04-28 | 35.65 | $35.96 | 2960 |
| 2026-04-27 | 35.58 | $35.03 | 5000 |
| 2026-04-24 | 35.69 | $35.10 | 5600 |
| 2026-04-23 | 35.81 | $35.78 | 1000 |
| 2026-04-22 | 35.79 | $35.70 | 700 |
| 2026-04-21 | 35.80 | $35.81 | 1900 |
| 2026-04-20 | 35.78 | $35.93 | 2707 |
| 2026-04-17 | 35.73 | $35.93 | 4131 |
| 2026-04-16 | 35.67 | $35.26 | 2816 |
| 2026-04-15 | 35.74 | $36.11 | 900 |
| 2026-04-14 | 35.64 | $36.11 | 1800 |
| 2026-04-13 | 35.53 | $35.96 | 4100 |
| 2026-04-10 | 35.43 | $35.80 | 1622 |
| 2026-04-09 | 35.34 | $36.04 | 7433 |
| 2026-04-08 | 35.20 | $34.83 | 6200 |
| 2026-04-07 | 35.28 | $35.54 | 3900 |
| 2026-04-06 | 35.23 | $35.07 | 1632 |
| 2026-04-02 | 35.27 | $34.90 | 1300 |
| 2026-04-01 | 35.35 | $34.90 | 2621 |
| 2026-03-31 | 35.45 | $34.90 | 2100 |
| 2026-03-30 | 35.56 | $35.65 | 4200 |
| 2026-03-27 | 35.53 | $34.92 | 1600 |
| 2026-03-26 | 35.65 | $35.17 | 1600 |
| 2026-03-25 | 35.73 | $35.38 | 1300 |
| 2026-03-24 | 35.79 | $36.15 | 3147 |
| 2026-03-23 | 35.68 | $36.59 | 5720 |
| 2026-03-20 | 35.47 | $34.86 | 17800 |
| 2026-03-19 | 35.59 | $36.32 | 5024 |
| 2026-03-18 | 35.41 | $34.98 | 4340 |
| 2026-03-17 | 35.50 | $36.29 | 3315 |
| 2026-03-16 | 35.31 | $35.51 | 1800 |
| 2026-03-13 | 35.26 | $35.19 | 2800 |
| 2026-03-12 | 35.28 | $34.90 | 1100 |
| 2026-03-11 | 35.35 | $35.51 | 5400 |
| 2026-03-10 | 35.31 | $35.00 | 3727 |
| 2026-03-09 | 35.36 | $34.66 | 5337 |
| 2026-03-06 | 35.50 | $34.78 | 6800 |
| 2026-03-05 | 35.63 | $35.25 | 10407 |
| 2026-03-04 | 35.69 | $35.88 | 1800 |
| 2026-03-03 | 35.62 | $35.58 | 5229 |
| 2026-03-02 | 35.60 | $35.85 | 6018 |
| 2026-02-27 | 35.51 | $34.50 | 4704 |
| 2026-02-26 | 35.70 | $35.88 | 6700 |
| 2026-02-25 | 35.62 | $35.34 | 14300 |
| 2026-02-24 | 35.65 | $35.27 | 8500 |
| 2026-02-23 | 35.69 | $35.30 | 2900 |
| 2026-02-20 | 35.73 | $35.60 | 2500 |
| 2026-02-19 | 35.71 | $35.25 | 1000 |
| 2026-02-18 | 35.75 | $35.35 | 1500 |
| 2026-02-17 | 35.79 | $35.42 | 2500 |
| 2026-02-13 | 35.80 | $35.15 | 2637 |
| 2026-02-12 | 35.88 | $35.54 | 9300 |
| 2026-02-11 | 35.88 | $35.00 | 13043 |
| 2026-02-10 | 35.99 | $35.00 | 6103 |
| 2026-02-09 | 36.12 | $36.15 | 1100 |
| 2026-02-06 | 36.02 | $36.80 | 4223 |
| 2026-02-05 | 35.76 | $36.49 | 2914 |
| 2026-02-04 | 35.52 | $37.70 | 5500 |
| 2026-02-03 | 34.98 | $38.01 | 6617 |
| 2026-02-02 | 34.29 | $37.04 | 4200 |
| 2026-01-30 | 33.70 | $35.24 | 10648 |
| 2026-01-29 | 33.38 | $34.21 | 7600 |
| 2026-01-28 | 33.24 | $33.15 | 2700 |
| 2026-01-27 | 33.29 | $33.71 | 800 |
| 2026-01-26 | 33.24 | $33.29 | 1036 |
| 2026-01-23 | 33.27 | $33.30 | 1600 |
| 2026-01-22 | 33.31 | $33.54 | 2937 |
| 2026-01-21 | 33.30 | $33.42 | 9400 |
| 2026-01-20 | 33.32 | $32.40 | 1600 |
| 2026-01-16 | 33.56 | $32.55 | 4230 |
| 2026-01-15 | 33.81 | $32.27 | 4535 |
| 2026-01-14 | 34.15 | $32.92 | 2132 |
| 2026-01-13 | 34.42 | $33.33 | 3740 |
| 2026-01-12 | 34.65 | $33.12 | 2000 |
| 2026-01-09 | 34.95 | $33.16 | 3100 |
| 2026-01-08 | 35.29 | $32.09 | 16614 |
| 2026-01-07 | 35.91 | $33.95 | 8000 |
| 2026-01-06 | 36.23 | $35.70 | 3250 |
| 2026-01-05 | 36.23 | $36.46 | 11119 |
| 2026-01-02 | 36.06 | $34.65 | 1832 |
| 2025-12-31 | 36.24 | $34.64 | 1108 |
| 2025-12-30 | 36.45 | $34.22 | 1744 |
| 2025-12-29 | 36.77 | $35.23 | 7141 |
| 2025-12-26 | 36.92 | $35.68 | 926 |
| 2025-12-24 | 36.99 | $35.00 | 6017 |
| 2025-12-23 | 37.21 | $35.46 | 6200 |
| 2025-12-22 | 37.35 | $37.28 | 3443 |
| 2025-12-19 | 37.12 | $38.22 | 24840 |
| 2025-12-18 | 36.64 | $37.85 | 7740 |
| 2025-12-17 | 36.15 | $37.81 | 6500 |
| 2025-12-16 | 35.58 | $38.00 | 10400 |
| 2025-12-15 | 34.86 | $37.33 | 8526 |
| 2025-12-12 | 34.17 | $36.63 | 13500 |
| 2025-12-11 | 33.50 | $35.50 | 6440 |
| 2025-12-10 | 32.96 | $34.42 | 9600 |
| 2025-12-09 | 32.56 | $33.03 | 5000 |
| 2025-12-08 | 32.37 | $32.79 | 3100 |
| 2025-12-05 | 32.21 | $32.77 | 2129 |
| 2025-12-04 | 32.02 | $32.97 | 3023 |
| 2025-12-03 | 31.75 | $32.89 | 4517 |
| 2025-12-02 | 31.45 | $32.50 | 4418 |
| 2025-12-01 | 31.19 | $32.74 | 4908 |
| 2025-11-28 | 30.83 | $31.73 | 1516 |
| 2025-11-26 | 30.62 | $31.48 | 8500 |
| 2025-11-25 | 30.44 | $31.34 | 4400 |
| 2025-11-24 | 30.25 | $30.94 | 4900 |
| 2025-11-21 | 30.12 | $30.88 | 4334 |
| 2025-11-20 | 29.98 | $30.18 | 4400 |
| 2025-11-19 | 29.97 | $30.12 | 1412 |
| 2025-11-18 | 29.98 | $30.42 | 3210 |
| 2025-11-17 | 29.92 | $30.22 | 1543 |
| 2025-11-14 | 29.89 | $30.34 | 6841 |
| 2025-11-13 | 29.84 | $30.26 | 1600 |
| 2025-11-12 | 29.80 | $30.30 | 5210 |
| 2025-11-11 | 29.75 | $29.59 | 2700 |
| 2025-11-10 | 29.84 | $29.68 | 3400 |
| 2025-11-07 | 29.93 | $29.12 | 55600 |
| 2025-11-06 | 30.16 | $29.93 | 11109 |
| 2025-11-05 | 30.25 | $31.19 | 2620 |
| 2025-11-04 | 30.10 | $30.07 | 1800 |
| 2025-11-03 | 30.16 | $29.73 | 2100 |
| 2025-10-31 | 30.30 | $29.64 | 1200 |
| 2025-10-30 | 30.49 | $29.75 | 2700 |
| 2025-10-29 | 30.69 | $29.52 | 2200 |
| 2025-10-28 | 30.96 | $29.81 | 13223 |
| 2025-10-27 | 31.23 | $29.79 | 5818 |
| 2025-10-24 | 31.54 | $31.18 | 1800 |
| 2025-10-23 | 31.60 | $31.40 | 915 |
| 2025-10-22 | 31.63 | $31.36 | 5800 |
| 2025-10-21 | 31.67 | $31.40 | 6516 |
| 2025-10-20 | 31.71 | $31.00 | 4800 |
| 2025-10-17 | 31.84 | $29.60 | 3700 |
| 2025-10-16 | 32.28 | $31.28 | 11528 |
| 2025-10-15 | 32.44 | $31.74 | 6100 |
| 2025-10-14 | 32.52 | $32.30 | 5320 |
| 2025-10-13 | 32.50 | $31.82 | 5200 |
| 2025-10-10 | 32.56 | $31.50 | 22600 |
| 2025-10-09 | 32.71 | $32.00 | 7600 |
| 2025-10-08 | 32.76 | $32.11 | 2649 |
| 2025-10-07 | 32.79 | $32.11 | 9330 |
| 2025-10-06 | 32.83 | $32.14 | 9100 |
| 2025-10-03 | 32.86 | $32.02 | 5535 |
| 2025-10-02 | 32.91 | $32.23 | 13000 |
| 2025-10-01 | 32.92 | $32.79 | 16613 |
| 2025-09-30 | 32.80 | $32.73 | 5613 |
| 2025-09-29 | 32.67 | $33.04 | 5100 |
| 2025-09-26 | 32.45 | $32.64 | 8900 |
| 2025-09-25 | 32.27 | $32.21 | 16800 |
| 2025-09-24 | 32.15 | $31.57 | 3937 |
| 2025-09-23 | 32.13 | $31.32 | 8100 |
| 2025-09-22 | 32.16 | $31.79 | 10400 |
| 2025-09-19 | 32.08 | $32.45 | 48435 |
| 2025-09-18 | 31.85 | $31.43 | 3719 |
| 2025-09-17 | 31.78 | $31.55 | 4911 |
| 2025-09-16 | 31.67 | $32.02 | 5929 |
| 2025-09-15 | 31.43 | $31.70 | 6200 |
| 2025-09-12 | 31.22 | $31.40 | 3547 |
| 2025-09-11 | 31.03 | $31.53 | 16100 |
| 2025-09-10 | 30.77 | $30.86 | 15500 |
| 2025-09-09 | 30.61 | $31.06 | 8400 |
| 2025-09-08 | 30.37 | $31.11 | 15000 |
| 2025-09-05 | 30.07 | $30.62 | 11417 |
| 2025-09-04 | 29.82 | $30.64 | 7514 |
| 2025-09-03 | 29.53 | $30.28 | 12034 |
| 2025-09-02 | 29.25 | $30.27 | 22647 |
| 2025-08-29 | 28.93 | $30.24 | 13300 |
| 2025-08-28 | 28.55 | $29.63 | 21900 |
| 2025-08-27 | 28.24 | $29.16 | 13707 |
| 2025-08-26 | 27.98 | $28.79 | 11624 |
| 2025-08-25 | 27.75 | $28.55 | 11741 |
| 2025-08-22 | 27.53 | $28.38 | 65214 |
| 2025-08-21 | 27.31 | $27.30 | 3273 |
| 2025-08-20 | 27.27 | $27.34 | 6600 |
| 2025-08-19 | 27.23 | $27.00 | 16936 |
| 2025-08-18 | 27.24 | $27.26 | 11200 |
| 2025-08-15 | 27.20 | $27.24 | 20334 |
| 2025-08-14 | 27.16 | $27.30 | 10500 |
| 2025-08-13 | 27.09 | $27.40 | 34200 |
| 2025-08-12 | 27.00 | $27.37 | 22600 |
| 2025-08-11 | 26.89 | $27.00 | 18945 |
| 2025-08-08 | 26.84 | $26.86 | 24817 |
| 2025-08-07 | 26.81 | $26.80 | 11045 |
| 2025-08-06 | 26.79 | $26.89 | 14700 |
| 2025-08-05 | 26.74 | $26.88 | 11034 |
| 2025-08-04 | 26.69 | $26.85 | 4701 |
| 2025-08-01 | 26.63 | $26.17 | 7300 |
| 2025-07-31 | 26.71 | $26.44 | 6840 |
| 2025-07-30 | 26.74 | $26.39 | 7300 |
| 2025-07-29 | 26.79 | $26.71 | 21532 |
| 2025-07-28 | 26.78 | $26.89 | 5402 |
| 2025-07-25 | 26.72 | $26.72 | 3600 |
| 2025-07-24 | 26.69 | $26.94 | 2620 |
| 2025-07-23 | 26.60 | $26.74 | 2434 |
| 2025-07-22 | 26.54 | $26.98 | 11600 |
| 2025-07-21 | 26.43 | $26.61 | 25300 |
| 2025-07-18 | 26.36 | $26.18 | 15900 |
| 2025-07-17 | 26.38 | $26.20 | 10936 |
| 2025-07-16 | 26.40 | $25.95 | 8819 |
| 2025-07-15 | 26.47 | $25.87 | 4700 |
| 2025-07-14 | 26.56 | $26.59 | 8508 |
| 2025-07-11 | 26.52 | $26.92 | 3900 |
| 2025-07-10 | 26.40 | $26.99 | 11828 |
| 2025-07-09 | 26.25 | $26.80 | 11320 |
| 2025-07-08 | 26.11 | $26.72 | 7742 |
| 2025-07-07 | 25.96 | $26.76 | 25200 |
| 2025-07-03 | 25.78 | $26.60 | 3800 |
| 2025-07-02 | 25.60 | $26.50 | 18200 |
| 2025-07-01 | 25.42 | $25.92 | 15026 |
| 2025-06-30 | 25.33 | $25.77 | 20700 |
| 2025-06-27 | 25.26 | $25.96 | 318500 |
| 2025-06-26 | 25.14 | $25.91 | 26915 |
| 2025-06-25 | 25.01 | $25.20 | 20635 |
| 2025-06-24 | 25.01 | $25.03 | 20449 |
| 2025-06-23 | 25.05 | $24.41 | 16000 |
| 2025-06-20 | 25.23 | $24.03 | 20000 |
| 2025-06-18 | 25.52 | $24.41 | 13000 |
| 2025-06-17 | 25.78 | $24.50 | 27508 |
| 2025-06-16 | 26.06 | $25.05 | 7442 |
| 2025-06-13 | 26.27 | $25.43 | 5300 |
| 2025-06-12 | 26.43 | $25.47 | 9700 |
| 2025-06-11 | 26.62 | $25.66 | 15262 |
| 2025-06-10 | 26.78 | $25.94 | 26500 |
| 2025-06-09 | 26.92 | $25.72 | 19848 |
| 2025-06-06 | 27.12 | $26.29 | 21800 |
| 2025-06-05 | 27.22 | $26.37 | 10018 |
| 2025-06-04 | 27.33 | $26.63 | 4811 |
| 2025-06-03 | 27.39 | $27.02 | 12231 |
| 2025-06-02 | 27.37 | $26.80 | 11045 |
| 2025-05-30 | 27.40 | $27.00 | 35162 |
| 2025-05-29 | 27.38 | $27.03 | 43207 |
| 2025-05-28 | 27.35 | $26.96 | 126600 |
| 2025-05-27 | 27.32 | $26.63 | 21017 |
| 2025-05-23 | 27.34 | $26.70 | 11442 |
| 2025-05-22 | 27.36 | $27.04 | 8600 |
| 2025-05-21 | 27.29 | $27.32 | 9928 |
| 2025-05-20 | 27.15 | $27.40 | 43900 |
| 2025-05-19 | 26.97 | $27.47 | 6437 |
| 2025-05-16 | 26.73 | $27.52 | 25400 |
| 2025-05-15 | 26.44 | $27.00 | 12109 |
| 2025-05-14 | 26.20 | $26.98 | 19503 |
| 2025-05-13 | 25.93 | $26.92 | 18200 |
| 2025-05-12 | 25.62 | $26.75 | 15000 |
| 2025-05-09 | 25.29 | $25.92 | 10602 |
| 2025-05-08 | 25.08 | $25.78 | 4400 |
| 2025-05-07 | 24.86 | $25.27 | 7102 |
| 2025-05-06 | 24.71 | $24.46 | 13400 |
| 2025-05-05 | 24.71 | $25.46 | 21824 |
| 2025-05-02 | 24.49 | $24.89 | 18531 |
| 2025-05-01 | 24.35 | $24.45 | 7348 |
| 2025-04-30 | 24.28 | $24.72 | 12100 |
| 2025-04-29 | 24.13 | $24.60 | 13000 |
| 2025-04-28 | 23.99 | $24.48 | 5228 |
| 2025-04-25 | 23.85 | $24.18 | 3600 |
| 2025-04-24 | 23.75 | $24.38 | 3700 |
| 2025-04-23 | 23.59 | $24.34 | 4402 |
| 2025-04-22 | 23.41 | $24.28 | 5600 |
| 2025-04-21 | 23.22 | $23.87 | 11712 |
| 2025-04-17 | 23.08 | $24.48 | 33739 |
| 2025-04-16 | 22.78 | $24.22 | 17603 |
| 2025-04-15 | 22.50 | $23.37 | 10000 |
| 2025-04-14 | 22.35 | $22.78 | 7338 |
| 2025-04-11 | 22.31 | $23.86 | 44100 |
| 2025-04-10 | 22.03 | $21.28 | 24700 |
| 2025-04-09 | 22.25 | $21.64 | 22000 |
| 2025-04-08 | 22.44 | $21.34 | 6144 |
| 2025-04-07 | 22.72 | $21.25 | 13000 |
| 2025-04-04 | 23.07 | $22.10 | 19834 |
| 2025-04-03 | 23.30 | $22.74 | 8800 |
| 2025-04-02 | 23.43 | $23.58 | 11400 |
| 2025-04-01 | 23.40 | $23.72 | 4300 |
| 2025-03-31 | 23.35 | $23.78 | 9800 |
| 2025-03-28 | 23.26 | $24.27 | 4847 |
| 2025-03-27 | 23.07 | $24.44 | 5726 |
| 2025-03-26 | 22.81 | $23.37 | 3237 |
| 2025-03-25 | 22.73 | $23.46 | 4200 |
| 2025-03-24 | 22.63 | $23.32 | 2901 |
| 2025-03-21 | 22.54 | $22.74 | 26600 |
| 2025-03-20 | 22.56 | $23.08 | 5326 |
| 2025-03-19 | 22.52 | $22.92 | 12133 |
| 2025-03-18 | 22.50 | $22.97 | 5600 |
| 2025-03-17 | 22.48 | $22.35 | 9700 |
| 2025-03-14 | 22.59 | $22.45 | 13406 |
| 2025-03-13 | 22.70 | $22.46 | 4301 |
| 2025-03-12 | 22.83 | $22.15 | 6100 |
| 2025-03-11 | 23.05 | $22.08 | 3738 |
| 2025-03-10 | 23.32 | $21.94 | 9934 |
| 2025-03-07 | 23.67 | $22.43 | 10044 |
| 2025-03-06 | 23.97 | $23.36 | 9746 |
| 2025-03-05 | 24.13 | $23.28 | 23900 |
| 2025-03-04 | 24.33 | $23.55 | 37521 |
| 2025-03-03 | 24.51 | $24.15 | 19107 |
| 2025-02-28 | 24.59 | $24.53 | 6918 |
| 2025-02-27 | 24.61 | $24.54 | 4500 |
| 2025-02-26 | 24.62 | $24.43 | 5242 |
| 2025-02-25 | 24.66 | $24.44 | 21800 |
| 2025-02-24 | 24.70 | $24.68 | 31800 |
| 2025-02-21 | 24.70 | $24.50 | 4307 |
| 2025-02-20 | 24.73 | $24.79 | 22800 |
| 2025-02-19 | 24.71 | $24.88 | 10663 |
| 2025-02-18 | 24.67 | $24.88 | 13000 |
| 2025-02-14 | 24.62 | $24.56 | 3012 |
| 2025-02-13 | 24.63 | $24.68 | 8000 |
| 2025-02-12 | 24.61 | $24.54 | 12617 |
| 2025-02-11 | 24.63 | $24.48 | 6900 |
| 2025-02-10 | 24.65 | $24.93 | 29313 |
| 2025-02-07 | 24.59 | $24.87 | 109200 |
| 2025-02-06 | 24.52 | $24.70 | 42146 |
| 2025-02-05 | 24.49 | $24.56 | 42415 |
| 2025-02-04 | 24.48 | $24.50 | 46300 |
| 2025-02-03 | 24.47 | $24.74 | 13000 |
| 2025-01-31 | 24.42 | $24.60 | 5038 |
| 2025-01-30 | 24.39 | $24.91 | 42800 |
| 2025-01-29 | 24.29 | $24.23 | 44618 |
| 2025-01-28 | 24.31 | $24.24 | 45840 |
| 2025-01-27 | 24.34 | $24.41 | 15600 |
| 2025-01-24 | 24.34 | $24.54 | 9800 |
| 2025-01-23 | 24.31 | $24.42 | 6300 |
| 2025-01-22 | 24.30 | $24.71 | 28700 |
| 2025-01-21 | 24.24 | $24.77 | 28445 |
| 2025-01-17 | 24.14 | $24.35 | 15000 |
| 2025-01-16 | 24.13 | $24.26 | 55707 |
| 2025-01-15 | 24.13 | $24.10 | 15138 |
| 2025-01-14 | 24.17 | $23.80 | 8130 |
| 2025-01-13 | 24.27 | $23.91 | 8314 |
| 2025-01-10 | 24.38 | $24.00 | 14038 |
| 2025-01-08 | 24.48 | $23.75 | 26600 |
| 2025-01-07 | 24.65 | $23.94 | 55244 |
| 2025-01-06 | 24.81 | $24.08 | 28700 |
| 2025-01-03 | 24.97 | $24.75 | 47040 |
| 2025-01-02 | 25.01 | $24.73 | 7400 |
| 2024-12-31 | 25.06 | $25.07 | 13500 |
| 2024-12-30 | 25.04 | $25.03 | 29104 |
| 2024-12-27 | 25.03 | $24.22 | 11500 |
| 2024-12-26 | 25.19 | $24.44 | 9734 |
| 2024-12-24 | 25.33 | $24.00 | 19933 |
| 2024-12-23 | 25.58 | $24.29 | 25439 |
| 2024-12-20 | 25.81 | $24.00 | 94500 |
| 2024-12-19 | 26.13 | $23.75 | 38100 |
| 2024-12-18 | 26.56 | $24.11 | 32411 |
| 2024-12-17 | 26.97 | $25.83 | 10660 |
| 2024-12-16 | 27.08 | $26.52 | 35321 |
| 2024-12-13 | 27.05 | $26.96 | 17246 |
| 2024-12-12 | 26.92 | $27.18 | 41800 |
| 2024-12-11 | 26.72 | $27.04 | 20245 |
| 2024-12-10 | 26.50 | $26.66 | 12600 |
| 2024-12-09 | 26.33 | $26.21 | 15300 |
| 2024-12-06 | 26.21 | $25.99 | 34238 |
| 2024-12-05 | 26.11 | $26.99 | 16600 |
| 2024-12-04 | 25.78 | $26.67 | 20500 |
| 2024-12-03 | 25.45 | $26.98 | 52321 |
| 2024-12-02 | 25.00 | $26.79 | 105034 |
| 2024-11-29 | 24.52 | $24.40 | 500 |
| 2024-11-27 | 24.45 | $24.20 | 16509 |
| 2024-11-26 | 24.41 | $24.19 | 40200 |
| 2024-11-25 | 24.37 | $24.00 | 25200 |
| 2024-11-22 | 24.35 | $24.50 | 22800 |
| 2024-11-21 | 24.21 | $24.20 | 15100 |
| 2024-11-20 | 24.12 | $23.90 | 16400 |
| 2024-11-19 | 24.06 | $24.20 | 10600 |
| 2024-11-18 | 23.93 | $24.02 | 28900 |
| 2024-11-15 | 23.81 | $23.98 | 9600 |
| 2024-11-14 | 23.68 | $23.38 | 31300 |
| 2024-11-13 | 23.64 | $23.93 | 33500 |
| 2024-11-12 | 23.48 | $24.70 | 24400 |
| 2024-11-11 | 23.13 | $24.78 | 50016 |
| 2024-11-08 | 22.70 | $23.53 | 139400 |
| 2024-11-07 | 22.46 | $23.10 | 72044 |
| 2024-11-06 | 22.27 | $22.70 | 90700 |
| 2024-11-05 | 22.12 | $22.80 | 31646 |
| 2024-11-04 | 21.94 | $23.06 | 117515 |
| 2024-11-01 | 21.67 | $22.22 | 2539 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
42.16
2026-07-24
Close Price
$42.23
Vol: 22709
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
21.77
Average
30.25
Maximum
42.90
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 42.16 | $42.23 | 22709 |
| 2026-07-23 | 42.05 | $41.22 | 10720 |
| 2026-07-22 | 42.23 | $41.47 | 26200 |
| 2026-07-21 | 42.36 | $41.77 | 39632 |
| 2026-07-20 | 42.41 | $40.84 | 34103 |
| 2026-07-17 | 42.75 | $41.93 | 15900 |
| 2026-07-16 | 42.80 | $42.50 | 20732 |
| 2026-07-15 | 42.66 | $41.88 | 13800 |
| 2026-07-14 | 42.67 | $41.37 | 64939 |
| 2026-07-13 | 42.82 | $41.67 | 17311 |
| 2026-07-10 | 42.88 | $41.89 | 7900 |
| 2026-07-09 | 42.86 | $41.93 | 24900 |
| 2026-07-08 | 42.79 | $41.24 | 20026 |
| 2026-07-07 | 42.90 | $41.80 | 20100 |
| 2026-07-06 | 42.82 | $43.38 | 16734 |
| 2026-07-02 | 42.20 | $43.95 | 34000 |
| 2026-07-01 | 41.23 | $43.98 | 10207 |
| 2026-06-30 | 40.01 | $42.05 | 10918 |
| 2026-06-29 | 39.12 | $40.47 | 12144 |
| 2026-06-26 | 38.53 | $39.49 | 62529 |
| 2026-06-25 | 38.10 | $38.01 | 5800 |
| 2026-06-24 | 38.05 | $37.51 | 6700 |
| 2026-06-23 | 38.13 | $37.88 | 5126 |
| 2026-06-22 | 38.10 | $37.10 | 29000 |
| 2026-06-18 | 38.31 | $40.47 | 34300 |
| 2026-06-17 | 37.49 | $37.29 | 4300 |
| 2026-06-16 | 37.49 | $37.74 | 34109 |
| 2026-06-15 | 37.34 | $37.75 | 2703 |
| 2026-06-12 | 37.15 | $37.36 | 8036 |
| 2026-06-11 | 37.04 | $38.36 | 3900 |
| 2026-06-10 | 36.59 | $37.49 | 6222 |
| 2026-06-09 | 36.31 | $36.80 | 5029 |
| 2026-06-08 | 36.20 | $36.55 | 9148 |
| 2026-06-05 | 36.14 | $36.20 | 8000 |
| 2026-06-04 | 36.18 | $36.39 | 3500 |
| 2026-06-03 | 36.17 | $36.06 | 4401 |
| 2026-06-02 | 36.27 | $35.95 | 4100 |
| 2026-06-01 | 36.43 | $36.22 | 1901 |
| 2026-05-29 | 36.54 | $36.25 | 3334 |
| 2026-05-28 | 36.67 | $36.49 | 19605 |
| 2026-05-27 | 36.75 | $36.15 | 10400 |
| 2026-05-26 | 36.95 | $36.00 | 11400 |
| 2026-05-22 | 37.24 | $36.65 | 3600 |
| 2026-05-21 | 37.38 | $36.84 | 4442 |
| 2026-05-20 | 37.49 | $37.42 | 1530 |
| 2026-05-19 | 37.44 | $37.31 | 2210 |
| 2026-05-18 | 37.40 | $37.39 | 1244 |
| 2026-05-15 | 37.32 | $36.80 | 2336 |
| 2026-05-14 | 37.40 | $36.80 | 3008 |
| 2026-05-13 | 37.49 | $37.95 | 8531 |
| 2026-05-12 | 37.23 | $37.02 | 1006 |
| 2026-05-11 | 37.19 | $36.81 | 2240 |
| 2026-05-08 | 37.21 | $37.20 | 1300 |
| 2026-05-07 | 37.10 | $37.30 | 2100 |
| 2026-05-06 | 36.93 | $37.20 | 3400 |
| 2026-05-05 | 36.75 | $36.43 | 4900 |
| 2026-05-04 | 36.76 | $36.54 | 2800 |
| 2026-05-01 | 36.73 | $37.75 | 4000 |
| 2026-04-30 | 36.31 | $37.16 | 5200 |
| 2026-04-29 | 35.98 | $37.00 | 7900 |
| 2026-04-28 | 35.62 | $35.96 | 2960 |
| 2026-04-27 | 35.51 | $35.03 | 5000 |
| 2026-04-24 | 35.67 | $35.10 | 5600 |
| 2026-04-23 | 35.84 | $35.78 | 1000 |
| 2026-04-22 | 35.84 | $35.70 | 700 |
| 2026-04-21 | 35.86 | $35.81 | 1900 |
| 2026-04-20 | 35.84 | $35.93 | 2707 |
| 2026-04-17 | 35.78 | $35.93 | 4131 |
| 2026-04-16 | 35.71 | $35.26 | 2816 |
| 2026-04-15 | 35.83 | $36.11 | 900 |
| 2026-04-14 | 35.70 | $36.11 | 1800 |
| 2026-04-13 | 35.54 | $35.96 | 4100 |
| 2026-04-10 | 35.40 | $35.80 | 1622 |
| 2026-04-09 | 35.27 | $36.04 | 7433 |
| 2026-04-08 | 35.04 | $34.83 | 6200 |
| 2026-04-07 | 35.15 | $35.54 | 3900 |
| 2026-04-06 | 35.06 | $35.07 | 1632 |
| 2026-04-02 | 35.10 | $34.90 | 1300 |
| 2026-04-01 | 35.20 | $34.90 | 2621 |
| 2026-03-31 | 35.33 | $34.90 | 2100 |
| 2026-03-30 | 35.49 | $35.65 | 4200 |
| 2026-03-27 | 35.44 | $34.92 | 1600 |
| 2026-03-26 | 35.61 | $35.17 | 1600 |
| 2026-03-25 | 35.74 | $35.38 | 1300 |
| 2026-03-24 | 35.83 | $36.15 | 3147 |
| 2026-03-23 | 35.70 | $36.59 | 5720 |
| 2026-03-20 | 35.39 | $34.86 | 17800 |
| 2026-03-19 | 35.56 | $36.32 | 5024 |
| 2026-03-18 | 35.31 | $34.98 | 4340 |
| 2026-03-17 | 35.42 | $36.29 | 3315 |
| 2026-03-16 | 35.15 | $35.51 | 1800 |
| 2026-03-13 | 35.07 | $35.19 | 2800 |
| 2026-03-12 | 35.06 | $34.90 | 1100 |
| 2026-03-11 | 35.15 | $35.51 | 5400 |
| 2026-03-10 | 35.07 | $35.00 | 3727 |
| 2026-03-09 | 35.14 | $34.66 | 5337 |
| 2026-03-06 | 35.33 | $34.78 | 6800 |
| 2026-03-05 | 35.52 | $35.25 | 10407 |
| 2026-03-04 | 35.60 | $35.88 | 1800 |
| 2026-03-03 | 35.50 | $35.58 | 5229 |
| 2026-03-02 | 35.47 | $35.85 | 6018 |
| 2026-02-27 | 35.35 | $34.50 | 4704 |
| 2026-02-26 | 35.62 | $35.88 | 6700 |
| 2026-02-25 | 35.52 | $35.34 | 14300 |
| 2026-02-24 | 35.56 | $35.27 | 8500 |
| 2026-02-23 | 35.63 | $35.30 | 2900 |
| 2026-02-20 | 35.71 | $35.60 | 2500 |
| 2026-02-19 | 35.70 | $35.25 | 1000 |
| 2026-02-18 | 35.79 | $35.35 | 1500 |
| 2026-02-17 | 35.87 | $35.42 | 2500 |
| 2026-02-13 | 35.93 | $35.15 | 2637 |
| 2026-02-12 | 36.09 | $35.54 | 9300 |
| 2026-02-11 | 36.15 | $35.00 | 13043 |
| 2026-02-10 | 36.38 | $35.00 | 6103 |
| 2026-02-09 | 36.66 | $36.15 | 1100 |
| 2026-02-06 | 36.61 | $36.80 | 4223 |
| 2026-02-05 | 36.33 | $36.49 | 2914 |
| 2026-02-04 | 36.07 | $37.70 | 5500 |
| 2026-02-03 | 35.37 | $38.01 | 6617 |
| 2026-02-02 | 34.40 | $37.04 | 4200 |
| 2026-01-30 | 33.52 | $35.24 | 10648 |
| 2026-01-29 | 33.03 | $34.21 | 7600 |
| 2026-01-28 | 32.76 | $33.15 | 2700 |
| 2026-01-27 | 32.77 | $33.71 | 800 |
| 2026-01-26 | 32.62 | $33.29 | 1036 |
| 2026-01-23 | 32.58 | $33.30 | 1600 |
| 2026-01-22 | 32.54 | $33.54 | 2937 |
| 2026-01-21 | 32.43 | $33.42 | 9400 |
| 2026-01-20 | 32.34 | $32.40 | 1600 |
| 2026-01-16 | 32.58 | $32.55 | 4230 |
| 2026-01-15 | 32.83 | $32.27 | 4535 |
| 2026-01-14 | 33.23 | $32.92 | 2132 |
| 2026-01-13 | 33.53 | $33.33 | 3740 |
| 2026-01-12 | 33.78 | $33.12 | 2000 |
| 2026-01-09 | 34.15 | $33.16 | 3100 |
| 2026-01-08 | 34.60 | $32.09 | 16614 |
| 2026-01-07 | 35.48 | $33.95 | 8000 |
| 2026-01-06 | 35.96 | $35.70 | 3250 |
| 2026-01-05 | 35.99 | $36.46 | 11119 |
| 2026-01-02 | 35.77 | $34.65 | 1832 |
| 2025-12-31 | 36.07 | $34.64 | 1108 |
| 2025-12-30 | 36.43 | $34.22 | 1744 |
| 2025-12-29 | 36.98 | $35.23 | 7141 |
| 2025-12-26 | 37.32 | $35.68 | 926 |
| 2025-12-24 | 37.56 | $35.00 | 6017 |
| 2025-12-23 | 38.04 | $35.46 | 6200 |
| 2025-12-22 | 38.46 | $37.28 | 3443 |
| 2025-12-19 | 38.35 | $38.22 | 24840 |
| 2025-12-18 | 37.88 | $37.85 | 7740 |
| 2025-12-17 | 37.40 | $37.81 | 6500 |
| 2025-12-16 | 36.78 | $38.00 | 10400 |
| 2025-12-15 | 35.94 | $37.33 | 8526 |
| 2025-12-12 | 35.10 | $36.63 | 13500 |
| 2025-12-11 | 34.27 | $35.50 | 6440 |
| 2025-12-10 | 33.60 | $34.42 | 9600 |
| 2025-12-09 | 33.11 | $33.03 | 5000 |
| 2025-12-08 | 32.94 | $32.79 | 3100 |
| 2025-12-05 | 32.79 | $32.77 | 2129 |
| 2025-12-04 | 32.60 | $32.97 | 3023 |
| 2025-12-03 | 32.29 | $32.89 | 4517 |
| 2025-12-02 | 31.93 | $32.50 | 4418 |
| 2025-12-01 | 31.61 | $32.74 | 4908 |
| 2025-11-28 | 31.13 | $31.73 | 1516 |
| 2025-11-26 | 30.86 | $31.48 | 8500 |
| 2025-11-25 | 30.61 | $31.34 | 4400 |
| 2025-11-24 | 30.35 | $30.94 | 4900 |
| 2025-11-21 | 30.15 | $30.88 | 4334 |
| 2025-11-20 | 29.94 | $30.18 | 4400 |
| 2025-11-19 | 29.90 | $30.12 | 1412 |
| 2025-11-18 | 29.88 | $30.42 | 3210 |
| 2025-11-17 | 29.77 | $30.22 | 1543 |
| 2025-11-14 | 29.70 | $30.34 | 6841 |
| 2025-11-13 | 29.58 | $30.26 | 1600 |
| 2025-11-12 | 29.47 | $30.30 | 5210 |
| 2025-11-11 | 29.33 | $29.59 | 2700 |
| 2025-11-10 | 29.39 | $29.68 | 3400 |
| 2025-11-07 | 29.45 | $29.12 | 55600 |
| 2025-11-06 | 29.71 | $29.93 | 11109 |
| 2025-11-05 | 29.79 | $31.19 | 2620 |
| 2025-11-04 | 29.48 | $30.07 | 1800 |
| 2025-11-03 | 29.48 | $29.73 | 2100 |
| 2025-10-31 | 29.60 | $29.64 | 1200 |
| 2025-10-30 | 29.78 | $29.75 | 2700 |
| 2025-10-29 | 29.98 | $29.52 | 2200 |
| 2025-10-28 | 30.31 | $29.81 | 13223 |
| 2025-10-27 | 30.62 | $29.79 | 5818 |
| 2025-10-24 | 31.02 | $31.18 | 1800 |
| 2025-10-23 | 31.07 | $31.40 | 915 |
| 2025-10-22 | 31.06 | $31.36 | 5800 |
| 2025-10-21 | 31.07 | $31.40 | 6516 |
| 2025-10-20 | 31.08 | $31.00 | 4800 |
| 2025-10-17 | 31.21 | $29.60 | 3700 |
| 2025-10-16 | 31.83 | $31.28 | 11528 |
| 2025-10-15 | 32.04 | $31.74 | 6100 |
| 2025-10-14 | 32.15 | $32.30 | 5320 |
| 2025-10-13 | 32.11 | $31.82 | 5200 |
| 2025-10-10 | 32.21 | $31.50 | 22600 |
| 2025-10-09 | 32.43 | $32.00 | 7600 |
| 2025-10-08 | 32.53 | $32.11 | 2649 |
| 2025-10-07 | 32.60 | $32.11 | 9330 |
| 2025-10-06 | 32.69 | $32.14 | 9100 |
| 2025-10-03 | 32.78 | $32.02 | 5535 |
| 2025-10-02 | 32.91 | $32.23 | 13000 |
| 2025-10-01 | 32.99 | $32.79 | 16613 |
| 2025-09-30 | 32.89 | $32.73 | 5613 |
| 2025-09-29 | 32.78 | $33.04 | 5100 |
| 2025-09-26 | 32.53 | $32.64 | 8900 |
| 2025-09-25 | 32.34 | $32.21 | 16800 |
| 2025-09-24 | 32.23 | $31.57 | 3937 |
| 2025-09-23 | 32.28 | $31.32 | 8100 |
| 2025-09-22 | 32.41 | $31.79 | 10400 |
| 2025-09-19 | 32.40 | $32.45 | 48435 |
| 2025-09-18 | 32.16 | $31.43 | 3719 |
| 2025-09-17 | 32.17 | $31.55 | 4911 |
| 2025-09-16 | 32.13 | $32.02 | 5929 |
| 2025-09-15 | 31.90 | $31.70 | 6200 |
| 2025-09-12 | 31.71 | $31.40 | 3547 |
| 2025-09-11 | 31.55 | $31.53 | 16100 |
| 2025-09-10 | 31.30 | $30.86 | 15500 |
| 2025-09-09 | 31.18 | $31.06 | 8400 |
| 2025-09-08 | 30.95 | $31.11 | 15000 |
| 2025-09-05 | 30.64 | $30.62 | 11417 |
| 2025-09-04 | 30.39 | $30.64 | 7514 |
| 2025-09-03 | 30.07 | $30.28 | 12034 |
| 2025-09-02 | 29.77 | $30.27 | 22647 |
| 2025-08-29 | 29.40 | $30.24 | 13300 |
| 2025-08-28 | 28.93 | $29.63 | 21900 |
| 2025-08-27 | 28.55 | $29.16 | 13707 |
| 2025-08-26 | 28.22 | $28.79 | 11624 |
| 2025-08-25 | 27.93 | $28.55 | 11741 |
| 2025-08-22 | 27.65 | $28.38 | 65214 |
| 2025-08-21 | 27.35 | $27.30 | 3273 |
| 2025-08-20 | 27.32 | $27.34 | 6600 |
| 2025-08-19 | 27.27 | $27.00 | 16936 |
| 2025-08-18 | 27.31 | $27.26 | 11200 |
| 2025-08-15 | 27.28 | $27.24 | 20334 |
| 2025-08-14 | 27.24 | $27.30 | 10500 |
| 2025-08-13 | 27.17 | $27.40 | 34200 |
| 2025-08-12 | 27.05 | $27.37 | 22600 |
| 2025-08-11 | 26.90 | $27.00 | 18945 |
| 2025-08-08 | 26.85 | $26.86 | 24817 |
| 2025-08-07 | 26.82 | $26.80 | 11045 |
| 2025-08-06 | 26.79 | $26.89 | 14700 |
| 2025-08-05 | 26.74 | $26.88 | 11034 |
| 2025-08-04 | 26.67 | $26.85 | 4701 |
| 2025-08-01 | 26.60 | $26.17 | 7300 |
| 2025-07-31 | 26.72 | $26.44 | 6840 |
| 2025-07-30 | 26.78 | $26.39 | 7300 |
| 2025-07-29 | 26.87 | $26.71 | 21532 |
| 2025-07-28 | 26.87 | $26.89 | 5402 |
| 2025-07-25 | 26.81 | $26.72 | 3600 |
| 2025-07-24 | 26.79 | $26.94 | 2620 |
| 2025-07-23 | 26.69 | $26.74 | 2434 |
| 2025-07-22 | 26.63 | $26.98 | 11600 |
| 2025-07-21 | 26.47 | $26.61 | 25300 |
| 2025-07-18 | 26.39 | $26.18 | 15900 |
| 2025-07-17 | 26.43 | $26.20 | 10936 |
| 2025-07-16 | 26.48 | $25.95 | 8819 |
| 2025-07-15 | 26.60 | $25.87 | 4700 |
| 2025-07-14 | 26.77 | $26.59 | 8508 |
| 2025-07-11 | 26.75 | $26.92 | 3900 |
| 2025-07-10 | 26.61 | $26.99 | 11828 |
| 2025-07-09 | 26.42 | $26.80 | 11320 |
| 2025-07-08 | 26.24 | $26.72 | 7742 |
| 2025-07-07 | 26.04 | $26.76 | 25200 |
| 2025-07-03 | 25.78 | $26.60 | 3800 |
| 2025-07-02 | 25.52 | $26.50 | 18200 |
| 2025-07-01 | 25.23 | $25.92 | 15026 |
| 2025-06-30 | 25.07 | $25.77 | 20700 |
| 2025-06-27 | 24.93 | $25.96 | 318500 |
| 2025-06-26 | 24.70 | $25.91 | 26915 |
| 2025-06-25 | 24.44 | $25.20 | 20635 |
| 2025-06-24 | 24.36 | $25.03 | 20449 |
| 2025-06-23 | 24.33 | $24.41 | 16000 |
| 2025-06-20 | 24.51 | $24.03 | 20000 |
| 2025-06-18 | 24.85 | $24.41 | 13000 |
| 2025-06-17 | 25.15 | $24.50 | 27508 |
| 2025-06-16 | 25.50 | $25.05 | 7442 |
| 2025-06-13 | 25.76 | $25.43 | 5300 |
| 2025-06-12 | 25.96 | $25.47 | 9700 |
| 2025-06-11 | 26.19 | $25.66 | 15262 |
| 2025-06-10 | 26.41 | $25.94 | 26500 |
| 2025-06-09 | 26.60 | $25.72 | 19848 |
| 2025-06-06 | 26.89 | $26.29 | 21800 |
| 2025-06-05 | 27.06 | $26.37 | 10018 |
| 2025-06-04 | 27.23 | $26.63 | 4811 |
| 2025-06-03 | 27.36 | $27.02 | 12231 |
| 2025-06-02 | 27.38 | $26.80 | 11045 |
| 2025-05-30 | 27.47 | $27.00 | 35162 |
| 2025-05-29 | 27.50 | $27.03 | 43207 |
| 2025-05-28 | 27.51 | $26.96 | 126600 |
| 2025-05-27 | 27.54 | $26.63 | 21017 |
| 2025-05-23 | 27.66 | $26.70 | 11442 |
| 2025-05-22 | 27.78 | $27.04 | 8600 |
| 2025-05-21 | 27.79 | $27.32 | 9928 |
| 2025-05-20 | 27.70 | $27.40 | 43900 |
| 2025-05-19 | 27.54 | $27.47 | 6437 |
| 2025-05-16 | 27.32 | $27.52 | 25400 |
| 2025-05-15 | 27.00 | $27.00 | 12109 |
| 2025-05-14 | 26.77 | $26.98 | 19503 |
| 2025-05-13 | 26.47 | $26.92 | 18200 |
| 2025-05-12 | 26.11 | $26.75 | 15000 |
| 2025-05-09 | 25.72 | $25.92 | 10602 |
| 2025-05-08 | 25.49 | $25.78 | 4400 |
| 2025-05-07 | 25.24 | $25.27 | 7102 |
| 2025-05-06 | 25.08 | $24.46 | 13400 |
| 2025-05-05 | 25.14 | $25.46 | 21824 |
| 2025-05-02 | 24.89 | $24.89 | 18531 |
| 2025-05-01 | 24.75 | $24.45 | 7348 |
| 2025-04-30 | 24.71 | $24.72 | 12100 |
| 2025-04-29 | 24.57 | $24.60 | 13000 |
| 2025-04-28 | 24.43 | $24.48 | 5228 |
| 2025-04-25 | 24.28 | $24.18 | 3600 |
| 2025-04-24 | 24.19 | $24.38 | 3700 |
| 2025-04-23 | 24.01 | $24.34 | 4402 |
| 2025-04-22 | 23.80 | $24.28 | 5600 |
| 2025-04-21 | 23.55 | $23.87 | 11712 |
| 2025-04-17 | 23.37 | $24.48 | 33739 |
| 2025-04-16 | 22.96 | $24.22 | 17603 |
| 2025-04-15 | 22.55 | $23.37 | 10000 |
| 2025-04-14 | 22.31 | $22.78 | 7338 |
| 2025-04-11 | 22.22 | $23.86 | 44100 |
| 2025-04-10 | 21.77 | $21.28 | 24700 |
| 2025-04-09 | 22.04 | $21.64 | 22000 |
| 2025-04-08 | 22.27 | $21.34 | 6144 |
| 2025-04-07 | 22.66 | $21.25 | 13000 |
| 2025-04-04 | 23.15 | $22.10 | 19834 |
| 2025-04-03 | 23.49 | $22.74 | 8800 |
| 2025-04-02 | 23.70 | $23.58 | 11400 |
| 2025-04-01 | 23.69 | $23.72 | 4300 |
| 2025-03-31 | 23.63 | $23.78 | 9800 |
| 2025-03-28 | 23.53 | $24.27 | 4847 |
| 2025-03-27 | 23.25 | $24.44 | 5726 |
| 2025-03-26 | 22.87 | $23.37 | 3237 |
| 2025-03-25 | 22.74 | $23.46 | 4200 |
| 2025-03-24 | 22.56 | $23.32 | 2901 |
| 2025-03-21 | 22.39 | $22.74 | 26600 |
| 2025-03-20 | 22.37 | $23.08 | 5326 |
| 2025-03-19 | 22.26 | $22.92 | 12133 |
| 2025-03-18 | 22.17 | $22.97 | 5600 |
| 2025-03-17 | 22.07 | $22.35 | 9700 |
| 2025-03-14 | 22.15 | $22.45 | 13406 |
| 2025-03-13 | 22.23 | $22.46 | 4301 |
| 2025-03-12 | 22.33 | $22.15 | 6100 |
| 2025-03-11 | 22.57 | $22.08 | 3738 |
| 2025-03-10 | 22.89 | $21.94 | 9934 |
| 2025-03-07 | 23.34 | $22.43 | 10044 |
| 2025-03-06 | 23.74 | $23.36 | 9746 |
| 2025-03-05 | 23.94 | $23.28 | 23900 |
| 2025-03-04 | 24.21 | $23.55 | 37521 |
| 2025-03-03 | 24.46 | $24.15 | 19107 |
| 2025-02-28 | 24.57 | $24.53 | 6918 |
| 2025-02-27 | 24.59 | $24.54 | 4500 |
| 2025-02-26 | 24.61 | $24.43 | 5242 |
| 2025-02-25 | 24.66 | $24.44 | 21800 |
| 2025-02-24 | 24.73 | $24.68 | 31800 |
| 2025-02-21 | 24.73 | $24.50 | 4307 |
| 2025-02-20 | 24.79 | $24.79 | 22800 |
| 2025-02-19 | 24.77 | $24.88 | 10663 |
| 2025-02-18 | 24.72 | $24.88 | 13000 |
| 2025-02-14 | 24.65 | $24.56 | 3012 |
| 2025-02-13 | 24.67 | $24.68 | 8000 |
| 2025-02-12 | 24.65 | $24.54 | 12617 |
| 2025-02-11 | 24.68 | $24.48 | 6900 |
| 2025-02-10 | 24.72 | $24.93 | 29313 |
| 2025-02-07 | 24.64 | $24.87 | 109200 |
| 2025-02-06 | 24.55 | $24.70 | 42146 |
| 2025-02-05 | 24.50 | $24.56 | 42415 |
| 2025-02-04 | 24.48 | $24.50 | 46300 |
| 2025-02-03 | 24.48 | $24.74 | 13000 |
| 2025-01-31 | 24.40 | $24.60 | 5038 |
| 2025-01-30 | 24.34 | $24.91 | 42800 |
| 2025-01-29 | 24.18 | $24.23 | 44618 |
| 2025-01-28 | 24.20 | $24.24 | 45840 |
| 2025-01-27 | 24.23 | $24.41 | 15600 |
| 2025-01-24 | 24.21 | $24.54 | 9800 |
| 2025-01-23 | 24.14 | $24.42 | 6300 |
| 2025-01-22 | 24.10 | $24.71 | 28700 |
| 2025-01-21 | 23.97 | $24.77 | 28445 |
| 2025-01-17 | 23.80 | $24.35 | 15000 |
| 2025-01-16 | 23.72 | $24.26 | 55707 |
| 2025-01-15 | 23.67 | $24.10 | 15138 |
| 2025-01-14 | 23.66 | $23.80 | 8130 |
| 2025-01-13 | 23.75 | $23.91 | 8314 |
| 2025-01-10 | 23.84 | $24.00 | 14038 |
| 2025-01-08 | 23.92 | $23.75 | 26600 |
| 2025-01-07 | 24.11 | $23.94 | 55244 |
| 2025-01-06 | 24.29 | $24.08 | 28700 |
| 2025-01-03 | 24.47 | $24.75 | 47040 |
| 2025-01-02 | 24.48 | $24.73 | 7400 |
| 2024-12-31 | 24.50 | $25.07 | 13500 |
| 2024-12-30 | 24.43 | $25.03 | 29104 |
| 2024-12-27 | 24.36 | $24.22 | 11500 |
| 2024-12-26 | 24.53 | $24.44 | 9734 |
| 2024-12-24 | 24.68 | $24.00 | 19933 |
| 2024-12-23 | 25.00 | $24.29 | 25439 |
| 2024-12-20 | 25.30 | $24.00 | 94500 |
| 2024-12-19 | 25.77 | $23.75 | 38100 |
| 2024-12-18 | 26.40 | $24.11 | 32411 |
| 2024-12-17 | 27.05 | $25.83 | 10660 |
| 2024-12-16 | 27.29 | $26.52 | 35321 |
| 2024-12-13 | 27.35 | $26.96 | 17246 |
| 2024-12-12 | 27.26 | $27.18 | 41800 |
| 2024-12-11 | 27.06 | $27.04 | 20245 |
| 2024-12-10 | 26.85 | $26.66 | 12600 |
| 2024-12-09 | 26.69 | $26.21 | 15300 |
| 2024-12-06 | 26.62 | $25.99 | 34238 |
| 2024-12-05 | 26.59 | $26.99 | 16600 |
| 2024-12-04 | 26.22 | $26.67 | 20500 |
| 2024-12-03 | 25.85 | $26.98 | 52321 |
| 2024-12-02 | 25.28 | $26.79 | 105034 |
| 2024-11-29 | 24.63 | $24.40 | 500 |
| 2024-11-27 | 24.59 | $24.20 | 16509 |
| 2024-11-26 | 24.59 | $24.19 | 40200 |
| 2024-11-25 | 24.59 | $24.00 | 25200 |
| 2024-11-22 | 24.63 | $24.50 | 22800 |
| 2024-11-21 | 24.51 | $24.20 | 15100 |
| 2024-11-20 | 24.45 | $23.90 | 16400 |
| 2024-11-19 | 24.45 | $24.20 | 10600 |
| 2024-11-18 | 24.35 | $24.02 | 28900 |
| 2024-11-15 | 24.26 | $23.98 | 9600 |
| 2024-11-14 | 24.16 | $23.38 | 31300 |
| 2024-11-13 | 24.20 | $23.93 | 33500 |
| 2024-11-12 | 24.07 | $24.70 | 24400 |
| 2024-11-11 | 23.65 | $24.78 | 50016 |
| 2024-11-08 | 23.10 | $23.53 | 139400 |
| 2024-11-07 | 22.82 | $23.10 | 72044 |
| 2024-11-06 | 22.60 | $22.70 | 90700 |
| 2024-11-05 | 22.44 | $22.80 | 31646 |
| 2024-11-04 | 22.22 | $23.06 | 117515 |
| 2024-11-01 | 21.86 | $22.22 | 2539 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
58.02
2026-07-24
Close Price
$42.23
Vol: 22709
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.53
Average
55.42
Maximum
80.88
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 58.02 | $42.23 | 22709 |
| 2026-07-23 | 54.73 | $41.22 | 10720 |
| 2026-07-22 | 55.76 | $41.47 | 26200 |
| 2026-07-21 | 56.98 | $41.77 | 39632 |
| 2026-07-20 | 54.02 | $40.84 | 34103 |
| 2026-07-17 | 58.50 | $41.93 | 15900 |
| 2026-07-16 | 61.02 | $42.50 | 20732 |
| 2026-07-15 | 59.21 | $41.88 | 13800 |
| 2026-07-14 | 57.67 | $41.37 | 64939 |
| 2026-07-13 | 58.91 | $41.67 | 17311 |
| 2026-07-10 | 59.81 | $41.89 | 7900 |
| 2026-07-09 | 59.97 | $41.93 | 24900 |
| 2026-07-08 | 58.16 | $41.24 | 20026 |
| 2026-07-07 | 60.26 | $41.80 | 20100 |
| 2026-07-06 | 66.71 | $43.38 | 16734 |
| 2026-07-02 | 69.25 | $43.95 | 34000 |
| 2026-07-01 | 69.38 | $43.98 | 10207 |
| 2026-06-30 | 65.34 | $42.05 | 10918 |
| 2026-06-29 | 61.37 | $40.47 | 12144 |
| 2026-06-26 | 58.58 | $39.49 | 62529 |
| 2026-06-25 | 53.78 | $38.01 | 5800 |
| 2026-06-24 | 52.00 | $37.51 | 6700 |
| 2026-06-23 | 53.45 | $37.88 | 5126 |
| 2026-06-22 | 50.70 | $37.10 | 29000 |
| 2026-06-18 | 66.95 | $40.47 | 34300 |
| 2026-06-17 | 53.62 | $37.29 | 4300 |
| 2026-06-16 | 56.70 | $37.74 | 34109 |
| 2026-06-15 | 56.76 | $37.75 | 2703 |
| 2026-06-12 | 54.73 | $37.36 | 8036 |
| 2026-06-11 | 61.81 | $38.36 | 3900 |
| 2026-06-10 | 57.24 | $37.49 | 6222 |
| 2026-06-09 | 53.00 | $36.80 | 5029 |
| 2026-06-08 | 51.34 | $36.55 | 9148 |
| 2026-06-05 | 48.94 | $36.20 | 8000 |
| 2026-06-04 | 50.22 | $36.39 | 3500 |
| 2026-06-03 | 47.98 | $36.06 | 4401 |
| 2026-06-02 | 47.23 | $35.95 | 4100 |
| 2026-06-01 | 48.87 | $36.22 | 1901 |
| 2026-05-29 | 49.06 | $36.25 | 3334 |
| 2026-05-28 | 50.47 | $36.49 | 19605 |
| 2026-05-27 | 48.47 | $36.15 | 10400 |
| 2026-05-26 | 47.58 | $36.00 | 11400 |
| 2026-05-22 | 51.22 | $36.65 | 3600 |
| 2026-05-21 | 52.33 | $36.84 | 4442 |
| 2026-05-20 | 55.84 | $37.42 | 1530 |
| 2026-05-19 | 55.30 | $37.31 | 2210 |
| 2026-05-18 | 55.77 | $37.39 | 1244 |
| 2026-05-15 | 52.96 | $36.80 | 2336 |
| 2026-05-14 | 52.96 | $36.80 | 3008 |
| 2026-05-13 | 59.62 | $37.95 | 8531 |
| 2026-05-12 | 55.30 | $37.02 | 1006 |
| 2026-05-11 | 54.25 | $36.81 | 2240 |
| 2026-05-08 | 56.60 | $37.20 | 1300 |
| 2026-05-07 | 57.20 | $37.30 | 2100 |
| 2026-05-06 | 56.76 | $37.20 | 3400 |
| 2026-05-05 | 53.27 | $36.43 | 4900 |
| 2026-05-04 | 53.86 | $36.54 | 2800 |
| 2026-05-01 | 60.92 | $37.75 | 4000 |
| 2026-04-30 | 58.39 | $37.16 | 5200 |
| 2026-04-29 | 57.69 | $37.00 | 7900 |
| 2026-04-28 | 52.75 | $35.96 | 2960 |
| 2026-04-27 | 47.55 | $35.03 | 5000 |
| 2026-04-24 | 47.93 | $35.10 | 5600 |
| 2026-04-23 | 51.71 | $35.78 | 1000 |
| 2026-04-22 | 51.28 | $35.70 | 700 |
| 2026-04-21 | 51.88 | $35.81 | 1900 |
| 2026-04-20 | 52.53 | $35.93 | 2707 |
| 2026-04-17 | 52.53 | $35.93 | 4131 |
| 2026-04-16 | 49.37 | $35.26 | 2816 |
| 2026-04-15 | 53.67 | $36.11 | 900 |
| 2026-04-14 | 53.67 | $36.11 | 1800 |
| 2026-04-13 | 53.02 | $35.96 | 4100 |
| 2026-04-10 | 52.34 | $35.80 | 1622 |
| 2026-04-09 | 53.44 | $36.04 | 7433 |
| 2026-04-08 | 48.23 | $34.83 | 6200 |
| 2026-04-07 | 51.44 | $35.54 | 3900 |
| 2026-04-06 | 49.32 | $35.07 | 1632 |
| 2026-04-02 | 48.55 | $34.90 | 1300 |
| 2026-04-01 | 48.55 | $34.90 | 2621 |
| 2026-03-31 | 48.55 | $34.90 | 2100 |
| 2026-03-30 | 51.51 | $35.65 | 4200 |
| 2026-03-27 | 48.61 | $34.92 | 1600 |
| 2026-03-26 | 49.58 | $35.17 | 1600 |
| 2026-03-25 | 50.37 | $35.38 | 1300 |
| 2026-03-24 | 53.37 | $36.15 | 3147 |
| 2026-03-23 | 55.15 | $36.59 | 5720 |
| 2026-03-20 | 48.77 | $34.86 | 17800 |
| 2026-03-19 | 55.05 | $36.32 | 5024 |
| 2026-03-18 | 49.36 | $34.98 | 4340 |
| 2026-03-17 | 55.93 | $36.29 | 3315 |
| 2026-03-16 | 52.34 | $35.51 | 1800 |
| 2026-03-13 | 50.78 | $35.19 | 2800 |
| 2026-03-12 | 49.35 | $34.90 | 1100 |
| 2026-03-11 | 52.39 | $35.51 | 5400 |
| 2026-03-10 | 49.94 | $35.00 | 3727 |
| 2026-03-09 | 48.26 | $34.66 | 5337 |
| 2026-03-06 | 48.81 | $34.78 | 6800 |
| 2026-03-05 | 50.97 | $35.25 | 10407 |
| 2026-03-04 | 54.02 | $35.88 | 1800 |
| 2026-03-03 | 52.75 | $35.58 | 5229 |
| 2026-03-02 | 54.03 | $35.85 | 6018 |
| 2026-02-27 | 48.01 | $34.50 | 4704 |
| 2026-02-26 | 55.01 | $35.88 | 6700 |
| 2026-02-25 | 52.43 | $35.34 | 14300 |
| 2026-02-24 | 52.09 | $35.27 | 8500 |
| 2026-02-23 | 52.24 | $35.30 | 2900 |
| 2026-02-20 | 53.72 | $35.60 | 2500 |
| 2026-02-19 | 52.22 | $35.25 | 1000 |
| 2026-02-18 | 52.69 | $35.35 | 1500 |
| 2026-02-17 | 53.00 | $35.42 | 2500 |
| 2026-02-13 | 51.95 | $35.15 | 2637 |
| 2026-02-12 | 53.59 | $35.54 | 9300 |
| 2026-02-11 | 51.59 | $35.00 | 13043 |
| 2026-02-10 | 51.59 | $35.00 | 6103 |
| 2026-02-09 | 56.26 | $36.15 | 1100 |
| 2026-02-06 | 59.13 | $36.80 | 4223 |
| 2026-02-05 | 58.16 | $36.49 | 2914 |
| 2026-02-04 | 63.77 | $37.70 | 5500 |
| 2026-02-03 | 65.30 | $38.01 | 6617 |
| 2026-02-02 | 62.63 | $37.04 | 4200 |
| 2026-01-30 | 56.77 | $35.24 | 10648 |
| 2026-01-29 | 52.74 | $34.21 | 7600 |
| 2026-01-28 | 48.01 | $33.15 | 2700 |
| 2026-01-27 | 50.55 | $33.71 | 800 |
| 2026-01-26 | 48.61 | $33.29 | 1036 |
| 2026-01-23 | 48.66 | $33.30 | 1600 |
| 2026-01-22 | 49.66 | $33.54 | 2937 |
| 2026-01-21 | 49.16 | $33.42 | 9400 |
| 2026-01-20 | 44.74 | $32.40 | 1600 |
| 2026-01-16 | 45.29 | $32.55 | 4230 |
| 2026-01-15 | 44.07 | $32.27 | 4535 |
| 2026-01-14 | 46.35 | $32.92 | 2132 |
| 2026-01-13 | 47.83 | $33.33 | 3740 |
| 2026-01-12 | 47.01 | $33.12 | 2000 |
| 2026-01-09 | 47.14 | $33.16 | 3100 |
| 2026-01-08 | 42.99 | $32.09 | 16614 |
| 2026-01-07 | 49.40 | $33.95 | 8000 |
| 2026-01-06 | 57.00 | $35.70 | 3250 |
| 2026-01-05 | 60.87 | $36.46 | 11119 |
| 2026-01-02 | 53.78 | $34.65 | 1832 |
| 2025-12-31 | 53.73 | $34.64 | 1108 |
| 2025-12-30 | 51.91 | $34.22 | 1744 |
| 2025-12-29 | 57.06 | $35.23 | 7141 |
| 2025-12-26 | 59.55 | $35.68 | 926 |
| 2025-12-24 | 56.84 | $35.00 | 6017 |
| 2025-12-23 | 59.40 | $35.46 | 6200 |
| 2025-12-22 | 71.52 | $37.28 | 3443 |
| 2025-12-19 | 79.47 | $38.22 | 24840 |
| 2025-12-18 | 78.58 | $37.85 | 7740 |
| 2025-12-17 | 78.49 | $37.81 | 6500 |
| 2025-12-16 | 80.11 | $38.00 | 10400 |
| 2025-12-15 | 78.63 | $37.33 | 8526 |
| 2025-12-12 | 76.93 | $36.63 | 13500 |
| 2025-12-11 | 73.73 | $35.50 | 6440 |
| 2025-12-10 | 69.94 | $34.42 | 9600 |
| 2025-12-09 | 63.50 | $33.03 | 5000 |
| 2025-12-08 | 62.17 | $32.79 | 3100 |
| 2025-12-05 | 62.06 | $32.77 | 2129 |
| 2025-12-04 | 63.82 | $32.97 | 3023 |
| 2025-12-03 | 63.42 | $32.89 | 4517 |
| 2025-12-02 | 61.49 | $32.50 | 4418 |
| 2025-12-01 | 63.45 | $32.74 | 4908 |
| 2025-11-28 | 58.11 | $31.73 | 1516 |
| 2025-11-26 | 56.62 | $31.48 | 8500 |
| 2025-11-25 | 55.78 | $31.34 | 4400 |
| 2025-11-24 | 53.34 | $30.94 | 4900 |
| 2025-11-21 | 52.97 | $30.88 | 4334 |
| 2025-11-20 | 48.43 | $30.18 | 4400 |
| 2025-11-19 | 48.02 | $30.12 | 1412 |
| 2025-11-18 | 49.90 | $30.42 | 3210 |
| 2025-11-17 | 48.63 | $30.22 | 1543 |
| 2025-11-14 | 49.34 | $30.34 | 6841 |
| 2025-11-13 | 48.86 | $30.26 | 1600 |
| 2025-11-12 | 49.08 | $30.30 | 5210 |
| 2025-11-11 | 44.92 | $29.59 | 2700 |
| 2025-11-10 | 45.37 | $29.68 | 3400 |
| 2025-11-07 | 41.96 | $29.12 | 55600 |
| 2025-11-06 | 45.90 | $29.93 | 11109 |
| 2025-11-05 | 53.28 | $31.19 | 2620 |
| 2025-11-04 | 45.93 | $30.07 | 1800 |
| 2025-11-03 | 43.37 | $29.73 | 2100 |
| 2025-10-31 | 42.68 | $29.64 | 1200 |
| 2025-10-30 | 43.29 | $29.75 | 2700 |
| 2025-10-29 | 41.64 | $29.52 | 2200 |
| 2025-10-28 | 43.14 | $29.81 | 13223 |
| 2025-10-27 | 43.01 | $29.79 | 5818 |
| 2025-10-24 | 50.99 | $31.18 | 1800 |
| 2025-10-23 | 52.46 | $31.40 | 915 |
| 2025-10-22 | 52.22 | $31.36 | 5800 |
| 2025-10-21 | 52.47 | $31.40 | 6516 |
| 2025-10-20 | 50.22 | $31.00 | 4800 |
| 2025-10-17 | 40.92 | $29.60 | 3700 |
| 2025-10-16 | 51.99 | $31.28 | 11528 |
| 2025-10-15 | 55.92 | $31.74 | 6100 |
| 2025-10-14 | 61.29 | $32.30 | 5320 |
| 2025-10-13 | 58.01 | $31.82 | 5200 |
| 2025-10-10 | 55.63 | $31.50 | 22600 |
| 2025-10-09 | 60.74 | $32.00 | 7600 |
| 2025-10-08 | 61.93 | $32.11 | 2649 |
| 2025-10-07 | 61.93 | $32.11 | 9330 |
| 2025-10-06 | 62.23 | $32.14 | 9100 |
| 2025-10-03 | 61.52 | $32.02 | 5535 |
| 2025-10-02 | 63.50 | $32.23 | 13000 |
| 2025-10-01 | 69.13 | $32.79 | 16613 |
| 2025-09-30 | 68.85 | $32.73 | 5613 |
| 2025-09-29 | 72.07 | $33.04 | 5100 |
| 2025-09-26 | 70.37 | $32.64 | 8900 |
| 2025-09-25 | 68.41 | $32.21 | 16800 |
| 2025-09-24 | 65.14 | $31.57 | 3937 |
| 2025-09-23 | 63.75 | $31.32 | 8100 |
| 2025-09-22 | 68.64 | $31.79 | 10400 |
| 2025-09-19 | 76.47 | $32.45 | 48435 |
| 2025-09-18 | 71.74 | $31.43 | 3719 |
| 2025-09-17 | 73.39 | $31.55 | 4911 |
| 2025-09-16 | 80.26 | $32.02 | 5929 |
| 2025-09-15 | 78.99 | $31.70 | 6200 |
| 2025-09-12 | 77.71 | $31.40 | 3547 |
| 2025-09-11 | 79.71 | $31.53 | 16100 |
| 2025-09-10 | 76.79 | $30.86 | 15500 |
| 2025-09-09 | 80.06 | $31.06 | 8400 |
| 2025-09-08 | 80.88 | $31.11 | 15000 |
| 2025-09-05 | 78.86 | $30.62 | 11417 |
| 2025-09-04 | 79.19 | $30.64 | 7514 |
| 2025-09-03 | 77.62 | $30.28 | 12034 |
| 2025-09-02 | 77.58 | $30.27 | 22647 |
| 2025-08-29 | 77.45 | $30.24 | 13300 |
| 2025-08-28 | 74.65 | $29.63 | 21900 |
| 2025-08-27 | 72.12 | $29.16 | 13707 |
| 2025-08-26 | 69.88 | $28.79 | 11624 |
| 2025-08-25 | 68.30 | $28.55 | 11741 |
| 2025-08-22 | 67.15 | $28.38 | 65214 |
| 2025-08-21 | 57.88 | $27.30 | 3273 |
| 2025-08-20 | 58.46 | $27.34 | 6600 |
| 2025-08-19 | 54.81 | $27.00 | 16936 |
| 2025-08-18 | 58.55 | $27.26 | 11200 |
| 2025-08-15 | 58.34 | $27.24 | 20334 |
| 2025-08-14 | 59.19 | $27.30 | 10500 |
| 2025-08-13 | 60.58 | $27.40 | 34200 |
| 2025-08-12 | 60.32 | $27.37 | 22600 |
| 2025-08-11 | 56.91 | $27.00 | 18945 |
| 2025-08-08 | 55.54 | $26.86 | 24817 |
| 2025-08-07 | 54.95 | $26.80 | 11045 |
| 2025-08-06 | 56.00 | $26.89 | 14700 |
| 2025-08-05 | 55.91 | $26.88 | 11034 |
| 2025-08-04 | 55.66 | $26.85 | 4701 |
| 2025-08-01 | 49.35 | $26.17 | 7300 |
| 2025-07-31 | 52.15 | $26.44 | 6840 |
| 2025-07-30 | 51.67 | $26.39 | 7300 |
| 2025-07-29 | 55.04 | $26.71 | 21532 |
| 2025-07-28 | 57.03 | $26.89 | 5402 |
| 2025-07-25 | 55.59 | $26.72 | 3600 |
| 2025-07-24 | 57.97 | $26.94 | 2620 |
| 2025-07-23 | 56.36 | $26.74 | 2434 |
| 2025-07-22 | 58.94 | $26.98 | 11600 |
| 2025-07-21 | 55.98 | $26.61 | 25300 |
| 2025-07-18 | 52.17 | $26.18 | 15900 |
| 2025-07-17 | 52.37 | $26.20 | 10936 |
| 2025-07-16 | 50.10 | $25.95 | 8819 |
| 2025-07-15 | 49.36 | $25.87 | 4700 |
| 2025-07-14 | 56.48 | $26.59 | 8508 |
| 2025-07-11 | 60.26 | $26.92 | 3900 |
| 2025-07-10 | 61.08 | $26.99 | 11828 |
| 2025-07-09 | 59.66 | $26.80 | 11320 |
| 2025-07-08 | 59.06 | $26.72 | 7742 |
| 2025-07-07 | 59.48 | $26.76 | 25200 |
| 2025-07-03 | 58.36 | $26.60 | 3800 |
| 2025-07-02 | 57.66 | $26.50 | 18200 |
| 2025-07-01 | 53.36 | $25.92 | 15026 |
| 2025-06-30 | 52.17 | $25.77 | 20700 |
| 2025-06-27 | 53.82 | $25.96 | 318500 |
| 2025-06-26 | 53.45 | $25.91 | 26915 |
| 2025-06-25 | 47.82 | $25.20 | 20635 |
| 2025-06-24 | 46.34 | $25.03 | 20449 |
| 2025-06-23 | 40.50 | $24.41 | 16000 |
| 2025-06-20 | 36.47 | $24.03 | 20000 |
| 2025-06-18 | 38.98 | $24.41 | 13000 |
| 2025-06-17 | 39.59 | $24.50 | 27508 |
| 2025-06-16 | 43.56 | $25.05 | 7442 |
| 2025-06-13 | 46.63 | $25.43 | 5300 |
| 2025-06-12 | 46.96 | $25.47 | 9700 |
| 2025-06-11 | 48.51 | $25.66 | 15262 |
| 2025-06-10 | 50.87 | $25.94 | 26500 |
| 2025-06-09 | 49.02 | $25.72 | 19848 |
| 2025-06-06 | 54.02 | $26.29 | 21800 |
| 2025-06-05 | 54.77 | $26.37 | 10018 |
| 2025-06-04 | 57.20 | $26.63 | 4811 |
| 2025-06-03 | 61.07 | $27.02 | 12231 |
| 2025-06-02 | 59.61 | $26.80 | 11045 |
| 2025-05-30 | 61.61 | $27.00 | 35162 |
| 2025-05-29 | 61.91 | $27.03 | 43207 |
| 2025-05-28 | 61.50 | $26.96 | 126600 |
| 2025-05-27 | 59.54 | $26.63 | 21017 |
| 2025-05-23 | 60.16 | $26.70 | 11442 |
| 2025-05-22 | 63.17 | $27.04 | 8600 |
| 2025-05-21 | 65.74 | $27.32 | 9928 |
| 2025-05-20 | 66.48 | $27.40 | 43900 |
| 2025-05-19 | 67.10 | $27.47 | 6437 |
| 2025-05-16 | 67.53 | $27.52 | 25400 |
| 2025-05-15 | 65.34 | $27.00 | 12109 |
| 2025-05-14 | 65.25 | $26.98 | 19503 |
| 2025-05-13 | 65.00 | $26.92 | 18200 |
| 2025-05-12 | 64.32 | $26.75 | 15000 |
| 2025-05-09 | 60.77 | $25.92 | 10602 |
| 2025-05-08 | 60.14 | $25.78 | 4400 |
| 2025-05-07 | 57.78 | $25.27 | 7102 |
| 2025-05-06 | 53.62 | $24.46 | 13400 |
| 2025-05-05 | 60.61 | $25.46 | 21824 |
| 2025-05-02 | 57.62 | $24.89 | 18531 |
| 2025-05-01 | 55.12 | $24.45 | 7348 |
| 2025-04-30 | 57.09 | $24.72 | 12100 |
| 2025-04-29 | 56.43 | $24.60 | 13000 |
| 2025-04-28 | 55.79 | $24.48 | 5228 |
| 2025-04-25 | 54.19 | $24.18 | 3600 |
| 2025-04-24 | 55.46 | $24.38 | 3700 |
| 2025-04-23 | 55.26 | $24.34 | 4402 |
| 2025-04-22 | 54.97 | $24.28 | 5600 |
| 2025-04-21 | 53.02 | $23.87 | 11712 |
| 2025-04-17 | 56.49 | $24.48 | 33739 |
| 2025-04-16 | 55.30 | $24.22 | 17603 |
| 2025-04-15 | 51.17 | $23.37 | 10000 |
| 2025-04-14 | 48.00 | $22.78 | 7338 |
| 2025-04-11 | 54.11 | $23.86 | 44100 |
| 2025-04-10 | 35.47 | $21.28 | 24700 |
| 2025-04-09 | 37.48 | $21.64 | 22000 |
| 2025-04-08 | 34.53 | $21.34 | 6144 |
| 2025-04-07 | 33.64 | $21.25 | 13000 |
| 2025-04-04 | 38.33 | $22.10 | 19834 |
| 2025-04-03 | 42.57 | $22.74 | 8800 |
| 2025-04-02 | 49.39 | $23.58 | 11400 |
| 2025-04-01 | 50.68 | $23.72 | 4300 |
| 2025-03-31 | 51.22 | $23.78 | 9800 |
| 2025-03-28 | 55.86 | $24.27 | 4847 |
| 2025-03-27 | 57.58 | $24.44 | 5726 |
| 2025-03-26 | 48.01 | $23.37 | 3237 |
| 2025-03-25 | 48.89 | $23.46 | 4200 |
| 2025-03-24 | 47.47 | $23.32 | 2901 |
| 2025-03-21 | 40.99 | $22.74 | 26600 |
| 2025-03-20 | 44.02 | $23.08 | 5326 |
| 2025-03-19 | 42.11 | $22.92 | 12133 |
| 2025-03-18 | 42.54 | $22.97 | 5600 |
| 2025-03-17 | 34.68 | $22.35 | 9700 |
| 2025-03-14 | 35.42 | $22.45 | 13406 |
| 2025-03-13 | 35.49 | $22.46 | 4301 |
| 2025-03-12 | 31.37 | $22.15 | 6100 |
| 2025-03-11 | 30.42 | $22.08 | 3738 |
| 2025-03-10 | 28.53 | $21.94 | 9934 |
| 2025-03-07 | 31.36 | $22.43 | 10044 |
| 2025-03-06 | 38.18 | $23.36 | 9746 |
| 2025-03-05 | 37.06 | $23.28 | 23900 |
| 2025-03-04 | 39.34 | $23.55 | 37521 |
| 2025-03-03 | 45.22 | $24.15 | 19107 |
| 2025-02-28 | 49.69 | $24.53 | 6918 |
| 2025-02-27 | 49.81 | $24.54 | 4500 |
| 2025-02-26 | 48.48 | $24.43 | 5242 |
| 2025-02-25 | 48.59 | $24.44 | 21800 |
| 2025-02-24 | 51.28 | $24.68 | 31800 |
| 2025-02-21 | 49.28 | $24.50 | 4307 |
| 2025-02-20 | 52.58 | $24.79 | 22800 |
| 2025-02-19 | 53.64 | $24.88 | 10663 |
| 2025-02-18 | 53.64 | $24.88 | 13000 |
| 2025-02-14 | 50.43 | $24.56 | 3012 |
| 2025-02-13 | 51.71 | $24.68 | 8000 |
| 2025-02-12 | 50.32 | $24.54 | 12617 |
| 2025-02-11 | 49.73 | $24.48 | 6900 |
| 2025-02-10 | 54.32 | $24.93 | 29313 |
| 2025-02-07 | 53.78 | $24.87 | 109200 |
| 2025-02-06 | 52.26 | $24.70 | 42146 |
| 2025-02-05 | 50.99 | $24.56 | 42415 |
| 2025-02-04 | 50.46 | $24.50 | 46300 |
| 2025-02-03 | 52.64 | $24.74 | 13000 |
| 2025-01-31 | 51.48 | $24.60 | 5038 |
| 2025-01-30 | 54.27 | $24.91 | 42800 |
| 2025-01-29 | 48.44 | $24.23 | 44618 |
| 2025-01-28 | 48.53 | $24.24 | 45840 |
| 2025-01-27 | 49.97 | $24.41 | 15600 |
| 2025-01-24 | 51.07 | $24.54 | 9800 |
| 2025-01-23 | 50.10 | $24.42 | 6300 |
| 2025-01-22 | 52.48 | $24.71 | 28700 |
| 2025-01-21 | 52.97 | $24.77 | 28445 |
| 2025-01-17 | 49.84 | $24.35 | 15000 |
| 2025-01-16 | 49.15 | $24.26 | 55707 |
| 2025-01-15 | 47.94 | $24.10 | 15138 |
| 2025-01-14 | 45.63 | $23.80 | 8130 |
| 2025-01-13 | 46.35 | $23.91 | 8314 |
| 2025-01-10 | 46.92 | $24.00 | 14038 |
| 2025-01-08 | 45.14 | $23.75 | 26600 |
| 2025-01-07 | 46.26 | $23.94 | 55244 |
| 2025-01-06 | 47.08 | $24.08 | 28700 |
| 2025-01-03 | 51.20 | $24.75 | 47040 |
| 2025-01-02 | 51.08 | $24.73 | 7400 |
| 2024-12-31 | 53.22 | $25.07 | 13500 |
| 2024-12-30 | 53.00 | $25.03 | 29104 |
| 2024-12-27 | 48.32 | $24.22 | 11500 |
| 2024-12-26 | 49.59 | $24.44 | 9734 |
| 2024-12-24 | 46.94 | $24.00 | 19933 |
| 2024-12-23 | 48.54 | $24.29 | 25439 |
| 2024-12-20 | 46.81 | $24.00 | 94500 |
| 2024-12-19 | 45.31 | $23.75 | 38100 |
| 2024-12-18 | 47.13 | $24.11 | 32411 |
| 2024-12-17 | 57.63 | $25.83 | 10660 |
| 2024-12-16 | 62.98 | $26.52 | 35321 |
| 2024-12-13 | 66.72 | $26.96 | 17246 |
| 2024-12-12 | 68.67 | $27.18 | 41800 |
| 2024-12-11 | 68.11 | $27.04 | 20245 |
| 2024-12-10 | 66.56 | $26.66 | 12600 |
| 2024-12-09 | 64.64 | $26.21 | 15300 |
| 2024-12-06 | 63.66 | $25.99 | 34238 |
| 2024-12-05 | 72.24 | $26.99 | 16600 |
| 2024-12-04 | 71.05 | $26.67 | 20500 |
| 2024-12-03 | 73.96 | $26.98 | 52321 |
| 2024-12-02 | 73.32 | $26.79 | 105034 |
| 2024-11-29 | 62.35 | $24.40 | 500 |
| 2024-11-27 | 61.07 | $24.20 | 16509 |
| 2024-11-26 | 61.01 | $24.19 | 40200 |
| 2024-11-25 | 59.85 | $24.00 | 25200 |
| 2024-11-22 | 64.68 | $24.50 | 22800 |
| 2024-11-21 | 62.98 | $24.20 | 15100 |
| 2024-11-20 | 61.20 | $23.90 | 16400 |
| 2024-11-19 | 64.12 | $24.20 | 10600 |
| 2024-11-18 | 63.12 | $24.02 | 28900 |
| 2024-11-15 | 62.90 | $23.98 | 9600 |
| 2024-11-14 | 59.46 | $23.38 | 31300 |
| 2024-11-13 | 64.68 | $23.93 | 33500 |
| 2024-11-12 | 73.24 | $24.70 | 24400 |
| 2024-11-11 | 74.21 | $24.78 | 50016 |
| 2024-11-08 | 67.91 | $23.53 | 139400 |
| 2024-11-07 | 65.12 | $23.10 | 72044 |
| 2024-11-06 | 62.22 | $22.70 | 90700 |
| 2024-11-05 | 63.47 | $22.80 | 31646 |
| 2024-11-04 | 66.80 | $23.06 | 117515 |
| 2024-11-01 | 60.44 | $22.22 | 2539 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-38.11
2026-07-24
Close Price
$42.23
Vol: 22709
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-40.89
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -38.11 | $42.23 | 22709 |
| 2026-07-23 | -50.82 | $41.22 | 10720 |
| 2026-07-22 | -47.67 | $41.47 | 26200 |
| 2026-07-21 | -43.14 | $41.77 | 39632 |
| 2026-07-20 | -54.17 | $40.84 | 34103 |
| 2026-07-17 | -40.81 | $41.93 | 15900 |
| 2026-07-16 | -33.82 | $42.50 | 20732 |
| 2026-07-15 | -41.42 | $41.88 | 13800 |
| 2026-07-14 | -47.67 | $41.37 | 64939 |
| 2026-07-13 | -43.46 | $41.67 | 17311 |
| 2026-07-10 | -40.80 | $41.89 | 7900 |
| 2026-07-09 | -38.19 | $41.93 | 24900 |
| 2026-07-08 | -46.00 | $41.24 | 20026 |
| 2026-07-07 | -37.37 | $41.80 | 20100 |
| 2026-07-06 | -20.30 | $43.38 | 16734 |
| 2026-07-02 | -14.15 | $43.95 | 34000 |
| 2026-07-01 | -13.52 | $43.98 | 10207 |
| 2026-06-30 | 0.00 | $42.05 | 10918 |
| 2026-06-29 | -5.33 | $40.47 | 12144 |
| 2026-06-26 | -20.42 | $39.49 | 62529 |
| 2026-06-25 | -51.25 | $38.01 | 5800 |
| 2026-06-24 | -61.67 | $37.51 | 6700 |
| 2026-06-23 | -53.96 | $37.88 | 5126 |
| 2026-06-22 | -70.21 | $37.10 | 29000 |
| 2026-06-18 | 0.00 | $40.47 | 34300 |
| 2026-06-17 | -51.06 | $37.29 | 4300 |
| 2026-06-16 | -37.46 | $37.74 | 34109 |
| 2026-06-15 | -37.16 | $37.75 | 2703 |
| 2026-06-12 | -48.94 | $37.36 | 8036 |
| 2026-06-11 | -18.73 | $38.36 | 3900 |
| 2026-06-10 | -45.02 | $37.49 | 6222 |
| 2026-06-09 | -65.86 | $36.80 | 5029 |
| 2026-06-08 | -73.41 | $36.55 | 9148 |
| 2026-06-05 | -83.99 | $36.20 | 8000 |
| 2026-06-04 | -78.25 | $36.39 | 3500 |
| 2026-06-03 | -88.22 | $36.06 | 4401 |
| 2026-06-02 | -91.54 | $35.95 | 4100 |
| 2026-06-01 | -92.62 | $36.22 | 1901 |
| 2026-05-29 | -91.61 | $36.25 | 3334 |
| 2026-05-28 | -83.56 | $36.49 | 19605 |
| 2026-05-27 | -94.97 | $36.15 | 10400 |
| 2026-05-26 | -93.71 | $36.00 | 11400 |
| 2026-05-22 | -54.57 | $36.65 | 3600 |
| 2026-05-21 | -43.80 | $36.84 | 4442 |
| 2026-05-20 | -28.50 | $37.42 | 1530 |
| 2026-05-19 | -31.40 | $37.31 | 2210 |
| 2026-05-18 | -29.29 | $37.39 | 1244 |
| 2026-05-15 | -44.85 | $36.80 | 2336 |
| 2026-05-14 | -44.85 | $36.80 | 3008 |
| 2026-05-13 | -13.85 | $37.95 | 8531 |
| 2026-05-12 | -28.24 | $37.02 | 1006 |
| 2026-05-11 | -34.29 | $36.81 | 2240 |
| 2026-05-08 | -23.05 | $37.20 | 1300 |
| 2026-05-07 | -20.17 | $37.30 | 2100 |
| 2026-05-06 | -22.86 | $37.20 | 3400 |
| 2026-05-05 | -44.86 | $36.43 | 4900 |
| 2026-05-04 | -41.71 | $36.54 | 2800 |
| 2026-05-01 | -5.52 | $37.75 | 4000 |
| 2026-04-30 | -10.44 | $37.16 | 5200 |
| 2026-04-29 | -1.57 | $37.00 | 7900 |
| 2026-04-28 | -23.16 | $35.96 | 2960 |
| 2026-04-27 | -72.11 | $35.03 | 5000 |
| 2026-04-24 | -63.11 | $35.10 | 5600 |
| 2026-04-23 | -30.10 | $35.78 | 1000 |
| 2026-04-22 | -33.98 | $35.70 | 700 |
| 2026-04-21 | -43.89 | $35.81 | 1900 |
| 2026-04-20 | -39.31 | $35.93 | 2707 |
| 2026-04-17 | -39.31 | $35.93 | 4131 |
| 2026-04-16 | -64.89 | $35.26 | 2816 |
| 2026-04-15 | -32.44 | $36.11 | 900 |
| 2026-04-14 | -32.44 | $36.11 | 1800 |
| 2026-04-13 | -38.17 | $35.96 | 4100 |
| 2026-04-10 | -44.27 | $35.80 | 1622 |
| 2026-04-09 | -35.11 | $36.04 | 7433 |
| 2026-04-08 | -81.30 | $34.83 | 6200 |
| 2026-04-07 | -54.20 | $35.54 | 3900 |
| 2026-04-06 | -63.85 | $35.07 | 1632 |
| 2026-04-02 | -69.59 | $34.90 | 1300 |
| 2026-04-01 | -69.59 | $34.90 | 2621 |
| 2026-03-31 | -69.59 | $34.90 | 2100 |
| 2026-03-30 | -44.26 | $35.65 | 4200 |
| 2026-03-27 | -68.92 | $34.92 | 1600 |
| 2026-03-26 | -60.47 | $35.17 | 1600 |
| 2026-03-25 | -53.38 | $35.38 | 1300 |
| 2026-03-24 | -27.36 | $36.15 | 3147 |
| 2026-03-23 | -11.30 | $36.59 | 5720 |
| 2026-03-20 | -70.55 | $34.86 | 17800 |
| 2026-03-19 | -20.55 | $36.32 | 5024 |
| 2026-03-18 | -66.44 | $34.98 | 4340 |
| 2026-03-17 | -21.58 | $36.29 | 3315 |
| 2026-03-16 | -48.29 | $35.51 | 1800 |
| 2026-03-13 | -59.25 | $35.19 | 2800 |
| 2026-03-12 | -69.18 | $34.90 | 1100 |
| 2026-03-11 | -48.29 | $35.51 | 5400 |
| 2026-03-10 | -65.75 | $35.00 | 3727 |
| 2026-03-09 | -78.00 | $34.66 | 5337 |
| 2026-03-06 | -92.00 | $34.78 | 6800 |
| 2026-03-05 | -78.57 | $35.25 | 10407 |
| 2026-03-04 | -60.57 | $35.88 | 1800 |
| 2026-03-03 | -69.23 | $35.58 | 5229 |
| 2026-03-02 | -61.54 | $35.85 | 6018 |
| 2026-02-27 | -87.10 | $34.50 | 4704 |
| 2026-02-26 | -45.61 | $35.88 | 6700 |
| 2026-02-25 | -45.10 | $35.34 | 14300 |
| 2026-02-24 | -46.28 | $35.27 | 8500 |
| 2026-02-23 | -45.78 | $35.30 | 2900 |
| 2026-02-20 | -40.71 | $35.60 | 2500 |
| 2026-02-19 | -46.62 | $35.25 | 1000 |
| 2026-02-18 | -44.93 | $35.35 | 1500 |
| 2026-02-17 | -43.75 | $35.42 | 2500 |
| 2026-02-13 | -48.31 | $35.15 | 2637 |
| 2026-02-12 | -39.77 | $35.54 | 9300 |
| 2026-02-11 | -48.47 | $35.00 | 13043 |
| 2026-02-10 | -48.47 | $35.00 | 6103 |
| 2026-02-09 | -29.95 | $36.15 | 1100 |
| 2026-02-06 | -19.48 | $36.80 | 4223 |
| 2026-02-05 | -20.60 | $36.49 | 2914 |
| 2026-02-04 | -4.20 | $37.70 | 5500 |
| 2026-02-03 | 0.00 | $38.01 | 6617 |
| 2026-02-02 | -3.17 | $37.04 | 4200 |
| 2026-01-30 | -30.36 | $35.24 | 10648 |
| 2026-01-29 | -45.92 | $34.21 | 7600 |
| 2026-01-28 | -61.93 | $33.15 | 2700 |
| 2026-01-27 | -53.47 | $33.71 | 800 |
| 2026-01-26 | -59.82 | $33.29 | 1036 |
| 2026-01-23 | -59.67 | $33.30 | 1600 |
| 2026-01-22 | -60.19 | $33.54 | 2937 |
| 2026-01-21 | -64.05 | $33.42 | 9400 |
| 2026-01-20 | -77.19 | $32.40 | 1600 |
| 2026-01-16 | -75.26 | $32.55 | 4230 |
| 2026-01-15 | -78.87 | $32.27 | 4535 |
| 2026-01-14 | -70.60 | $32.92 | 2132 |
| 2026-01-13 | -65.34 | $33.33 | 3740 |
| 2026-01-12 | -68.04 | $33.12 | 2000 |
| 2026-01-09 | -67.52 | $33.16 | 3100 |
| 2026-01-08 | -81.26 | $32.09 | 16614 |
| 2026-01-07 | -69.09 | $33.95 | 8000 |
| 2026-01-06 | -42.04 | $35.70 | 3250 |
| 2026-01-05 | -30.29 | $36.46 | 11119 |
| 2026-01-02 | -58.27 | $34.65 | 1832 |
| 2025-12-31 | -58.42 | $34.64 | 1108 |
| 2025-12-30 | -64.92 | $34.22 | 1744 |
| 2025-12-29 | -48.11 | $35.23 | 7141 |
| 2025-12-26 | -37.79 | $35.68 | 926 |
| 2025-12-24 | -45.84 | $35.00 | 6017 |
| 2025-12-23 | -39.68 | $35.46 | 6200 |
| 2025-12-22 | -14.38 | $37.28 | 3443 |
| 2025-12-19 | -2.51 | $38.22 | 24840 |
| 2025-12-18 | -6.77 | $37.85 | 7740 |
| 2025-12-17 | -7.24 | $37.81 | 6500 |
| 2025-12-16 | -4.09 | $38.00 | 10400 |
| 2025-12-15 | -4.07 | $37.33 | 8526 |
| 2025-12-12 | -9.10 | $36.63 | 13500 |
| 2025-12-11 | 0.00 | $35.50 | 6440 |
| 2025-12-10 | -7.10 | $34.42 | 9600 |
| 2025-12-09 | -0.20 | $33.03 | 5000 |
| 2025-12-08 | -3.93 | $32.79 | 3100 |
| 2025-12-05 | -4.34 | $32.77 | 2129 |
| 2025-12-04 | -0.21 | $32.97 | 3023 |
| 2025-12-03 | 0.00 | $32.89 | 4517 |
| 2025-12-02 | -5.22 | $32.50 | 4418 |
| 2025-12-01 | 0.00 | $32.74 | 4908 |
| 2025-11-28 | -0.55 | $31.73 | 1516 |
| 2025-11-26 | -7.48 | $31.48 | 8500 |
| 2025-11-25 | -11.36 | $31.34 | 4400 |
| 2025-11-24 | -22.19 | $30.94 | 4900 |
| 2025-11-21 | -23.84 | $30.88 | 4334 |
| 2025-11-20 | -43.01 | $30.18 | 4400 |
| 2025-11-19 | -45.70 | $30.12 | 1412 |
| 2025-11-18 | -38.62 | $30.42 | 3210 |
| 2025-11-17 | -44.65 | $30.22 | 1543 |
| 2025-11-14 | -41.51 | $30.34 | 6841 |
| 2025-11-13 | -43.60 | $30.26 | 1600 |
| 2025-11-12 | -43.30 | $30.30 | 5210 |
| 2025-11-11 | -65.67 | $29.59 | 2700 |
| 2025-11-10 | -63.59 | $29.68 | 3400 |
| 2025-11-07 | -76.50 | $29.12 | 55600 |
| 2025-11-06 | -57.83 | $29.93 | 11109 |
| 2025-11-05 | -28.80 | $31.19 | 2620 |
| 2025-11-04 | -54.61 | $30.07 | 1800 |
| 2025-11-03 | -62.44 | $29.73 | 2100 |
| 2025-10-31 | -64.52 | $29.64 | 1200 |
| 2025-10-30 | -64.59 | $29.75 | 2700 |
| 2025-10-29 | -69.53 | $29.52 | 2200 |
| 2025-10-28 | -64.00 | $29.81 | 13223 |
| 2025-10-27 | -94.41 | $29.79 | 5818 |
| 2025-10-24 | -56.71 | $31.18 | 1800 |
| 2025-10-23 | -50.68 | $31.40 | 915 |
| 2025-10-22 | -51.78 | $31.36 | 5800 |
| 2025-10-21 | -50.68 | $31.40 | 6516 |
| 2025-10-20 | -61.64 | $31.00 | 4800 |
| 2025-10-17 | -100.00 | $29.60 | 3700 |
| 2025-10-16 | -79.76 | $31.28 | 11528 |
| 2025-10-15 | -61.13 | $31.74 | 6100 |
| 2025-10-14 | -38.46 | $32.30 | 5320 |
| 2025-10-13 | -57.89 | $31.82 | 5200 |
| 2025-10-10 | -70.85 | $31.50 | 22600 |
| 2025-10-09 | -50.61 | $32.00 | 7600 |
| 2025-10-08 | -46.15 | $32.11 | 2649 |
| 2025-10-07 | -34.76 | $32.11 | 9330 |
| 2025-10-06 | -33.84 | $32.14 | 9100 |
| 2025-10-03 | -37.50 | $32.02 | 5535 |
| 2025-10-02 | -31.10 | $32.23 | 13000 |
| 2025-10-01 | -14.02 | $32.79 | 16613 |
| 2025-09-30 | -15.85 | $32.73 | 5613 |
| 2025-09-29 | -6.25 | $33.04 | 5100 |
| 2025-09-26 | -10.68 | $32.64 | 8900 |
| 2025-09-25 | -6.92 | $32.21 | 16800 |
| 2025-09-24 | -22.56 | $31.57 | 3937 |
| 2025-09-23 | -25.92 | $31.32 | 8100 |
| 2025-09-22 | -15.14 | $31.79 | 10400 |
| 2025-09-19 | 0.00 | $32.45 | 48435 |
| 2025-09-18 | -18.18 | $31.43 | 3719 |
| 2025-09-17 | -14.55 | $31.55 | 4911 |
| 2025-09-16 | -6.00 | $32.02 | 5929 |
| 2025-09-15 | -5.16 | $31.70 | 6200 |
| 2025-09-12 | -10.90 | $31.40 | 3547 |
| 2025-09-11 | -8.41 | $31.53 | 16100 |
| 2025-09-10 | -7.62 | $30.86 | 15500 |
| 2025-09-09 | -3.14 | $31.06 | 8400 |
| 2025-09-08 | -1.82 | $31.11 | 15000 |
| 2025-09-05 | -8.21 | $30.62 | 11417 |
| 2025-09-04 | -1.35 | $30.64 | 7514 |
| 2025-09-03 | -9.26 | $30.28 | 12034 |
| 2025-09-02 | -9.48 | $30.27 | 22647 |
| 2025-08-29 | -0.25 | $30.24 | 13300 |
| 2025-08-28 | -1.53 | $29.63 | 21900 |
| 2025-08-27 | -0.58 | $29.16 | 13707 |
| 2025-08-26 | -1.30 | $28.79 | 11624 |
| 2025-08-25 | -3.46 | $28.55 | 11741 |
| 2025-08-22 | -0.38 | $28.38 | 65214 |
| 2025-08-21 | -10.47 | $27.30 | 3273 |
| 2025-08-20 | -8.14 | $27.34 | 6600 |
| 2025-08-19 | -27.91 | $27.00 | 16936 |
| 2025-08-18 | -8.54 | $27.26 | 11200 |
| 2025-08-15 | -9.09 | $27.24 | 20334 |
| 2025-08-14 | -5.68 | $27.30 | 10500 |
| 2025-08-13 | 0.00 | $27.40 | 34200 |
| 2025-08-12 | -1.00 | $27.37 | 22600 |
| 2025-08-11 | -19.50 | $27.00 | 18945 |
| 2025-08-08 | -26.50 | $26.86 | 24817 |
| 2025-08-07 | -28.06 | $26.80 | 11045 |
| 2025-08-06 | -23.47 | $26.89 | 14700 |
| 2025-08-05 | -23.98 | $26.88 | 11034 |
| 2025-08-04 | -25.51 | $26.85 | 4701 |
| 2025-08-01 | -60.20 | $26.17 | 7300 |
| 2025-07-31 | -46.43 | $26.44 | 6840 |
| 2025-07-30 | -48.98 | $26.39 | 7300 |
| 2025-07-29 | -32.65 | $26.71 | 21532 |
| 2025-07-28 | -11.24 | $26.89 | 5402 |
| 2025-07-25 | -21.30 | $26.72 | 3600 |
| 2025-07-24 | -6.57 | $26.94 | 2620 |
| 2025-07-23 | -14.59 | $26.74 | 2434 |
| 2025-07-22 | -3.88 | $26.98 | 11600 |
| 2025-07-21 | -15.77 | $26.61 | 25300 |
| 2025-07-18 | -27.11 | $26.18 | 15900 |
| 2025-07-17 | -26.51 | $26.20 | 10936 |
| 2025-07-16 | -34.04 | $25.95 | 8819 |
| 2025-07-15 | -36.45 | $25.87 | 4700 |
| 2025-07-14 | -14.76 | $26.59 | 8508 |
| 2025-07-11 | -4.82 | $26.92 | 3900 |
| 2025-07-10 | -2.71 | $26.99 | 11828 |
| 2025-07-09 | -2.56 | $26.80 | 11320 |
| 2025-07-08 | -5.13 | $26.72 | 7742 |
| 2025-07-07 | -3.85 | $26.76 | 25200 |
| 2025-07-03 | -1.73 | $26.60 | 3800 |
| 2025-07-02 | -15.95 | $26.50 | 18200 |
| 2025-07-01 | -36.09 | $25.92 | 15026 |
| 2025-06-30 | -40.53 | $25.77 | 20700 |
| 2025-06-27 | -39.06 | $25.96 | 318500 |
| 2025-06-26 | -42.51 | $25.91 | 26915 |
| 2025-06-25 | -65.80 | $25.20 | 20635 |
| 2025-06-24 | -69.83 | $25.03 | 20449 |
| 2025-06-23 | -84.56 | $24.41 | 16000 |
| 2025-06-20 | -93.59 | $24.03 | 20000 |
| 2025-06-18 | -99.72 | $24.41 | 13000 |
| 2025-06-17 | -100.00 | $24.50 | 27508 |
| 2025-06-16 | -99.66 | $25.05 | 7442 |
| 2025-06-13 | -96.21 | $25.43 | 5300 |
| 2025-06-12 | -99.21 | $25.47 | 9700 |
| 2025-06-11 | -95.45 | $25.66 | 15262 |
| 2025-06-10 | -83.88 | $25.94 | 26500 |
| 2025-06-09 | -99.12 | $25.72 | 19848 |
| 2025-06-06 | -65.88 | $26.29 | 21800 |
| 2025-06-05 | -54.05 | $26.37 | 10018 |
| 2025-06-04 | -45.12 | $26.63 | 4811 |
| 2025-06-03 | -21.84 | $27.02 | 12231 |
| 2025-06-02 | -26.90 | $26.80 | 11045 |
| 2025-05-30 | -22.30 | $27.00 | 35162 |
| 2025-05-29 | -21.61 | $27.03 | 43207 |
| 2025-05-28 | -23.22 | $26.96 | 126600 |
| 2025-05-27 | -29.51 | $26.63 | 21017 |
| 2025-05-23 | -23.56 | $26.70 | 11442 |
| 2025-05-22 | -16.83 | $27.04 | 8600 |
| 2025-05-21 | -11.29 | $27.32 | 9928 |
| 2025-05-20 | -8.25 | $27.40 | 43900 |
| 2025-05-19 | -6.84 | $27.47 | 6437 |
| 2025-05-16 | -5.84 | $27.52 | 25400 |
| 2025-05-15 | -3.48 | $27.00 | 12109 |
| 2025-05-14 | -3.94 | $26.98 | 19503 |
| 2025-05-13 | -1.45 | $26.92 | 18200 |
| 2025-05-12 | -2.46 | $26.75 | 15000 |
| 2025-05-09 | -15.94 | $25.92 | 10602 |
| 2025-05-08 | -17.27 | $25.78 | 4400 |
| 2025-05-07 | -25.66 | $25.27 | 7102 |
| 2025-05-06 | -38.98 | $24.46 | 13400 |
| 2025-05-05 | -20.09 | $25.46 | 21824 |
| 2025-05-02 | -10.46 | $24.89 | 18531 |
| 2025-05-01 | -18.53 | $24.45 | 7348 |
| 2025-04-30 | -13.58 | $24.72 | 12100 |
| 2025-04-29 | -15.78 | $24.60 | 13000 |
| 2025-04-28 | -17.98 | $24.48 | 5228 |
| 2025-04-25 | -23.49 | $24.18 | 3600 |
| 2025-04-24 | -19.82 | $24.38 | 3700 |
| 2025-04-23 | -20.55 | $24.34 | 4402 |
| 2025-04-22 | -21.65 | $24.28 | 5600 |
| 2025-04-21 | -29.17 | $23.87 | 11712 |
| 2025-04-17 | -17.98 | $24.48 | 33739 |
| 2025-04-16 | -7.27 | $24.22 | 17603 |
| 2025-04-15 | -25.99 | $23.37 | 10000 |
| 2025-04-14 | -38.99 | $22.78 | 7338 |
| 2025-04-11 | -15.20 | $23.86 | 44100 |
| 2025-04-10 | -72.03 | $21.28 | 24700 |
| 2025-04-09 | -64.10 | $21.64 | 22000 |
| 2025-04-08 | -70.70 | $21.34 | 6144 |
| 2025-04-07 | -72.69 | $21.25 | 13000 |
| 2025-04-04 | -89.09 | $22.10 | 19834 |
| 2025-04-03 | -67.04 | $22.74 | 8800 |
| 2025-04-02 | -35.93 | $23.58 | 11400 |
| 2025-04-01 | -30.74 | $23.72 | 4300 |
| 2025-03-31 | -28.52 | $23.78 | 9800 |
| 2025-03-28 | -10.37 | $24.27 | 4847 |
| 2025-03-27 | -7.50 | $24.44 | 5726 |
| 2025-03-26 | -47.22 | $23.37 | 3237 |
| 2025-03-25 | -44.29 | $23.46 | 4200 |
| 2025-03-24 | -49.13 | $23.32 | 2901 |
| 2025-03-21 | -69.20 | $22.74 | 26600 |
| 2025-03-20 | -58.16 | $23.08 | 5326 |
| 2025-03-19 | -64.09 | $22.92 | 12133 |
| 2025-03-18 | -64.22 | $22.97 | 5600 |
| 2025-03-17 | -84.03 | $22.35 | 9700 |
| 2025-03-14 | -80.83 | $22.45 | 13406 |
| 2025-03-13 | -80.51 | $22.46 | 4301 |
| 2025-03-12 | -90.42 | $22.15 | 6100 |
| 2025-03-11 | -92.65 | $22.08 | 3738 |
| 2025-03-10 | -97.34 | $21.94 | 9934 |
| 2025-03-07 | -98.94 | $22.43 | 10044 |
| 2025-03-06 | -76.33 | $23.36 | 9746 |
| 2025-03-05 | -79.59 | $23.28 | 23900 |
| 2025-03-04 | -68.57 | $23.55 | 37521 |
| 2025-03-03 | -91.53 | $24.15 | 19107 |
| 2025-02-28 | -59.32 | $24.53 | 6918 |
| 2025-02-27 | -66.21 | $24.54 | 4500 |
| 2025-02-26 | -57.53 | $24.43 | 5242 |
| 2025-02-25 | -56.99 | $24.44 | 21800 |
| 2025-02-24 | -44.09 | $24.68 | 31800 |
| 2025-02-21 | -53.76 | $24.50 | 4307 |
| 2025-02-20 | -38.17 | $24.79 | 22800 |
| 2025-02-19 | -33.33 | $24.88 | 10663 |
| 2025-02-18 | -33.33 | $24.88 | 13000 |
| 2025-02-14 | -50.54 | $24.56 | 3012 |
| 2025-02-13 | -44.09 | $24.68 | 8000 |
| 2025-02-12 | -51.61 | $24.54 | 12617 |
| 2025-02-11 | -54.84 | $24.48 | 6900 |
| 2025-02-10 | -28.79 | $24.93 | 29313 |
| 2025-02-07 | -31.82 | $24.87 | 109200 |
| 2025-02-06 | -40.00 | $24.70 | 42146 |
| 2025-02-05 | -47.00 | $24.56 | 42415 |
| 2025-02-04 | -50.00 | $24.50 | 46300 |
| 2025-02-03 | -38.00 | $24.74 | 13000 |
| 2025-01-31 | -45.00 | $24.60 | 5038 |
| 2025-01-30 | -29.50 | $24.91 | 42800 |
| 2025-01-29 | -62.37 | $24.23 | 44618 |
| 2025-01-28 | -61.86 | $24.24 | 45840 |
| 2025-01-27 | -53.09 | $24.41 | 15600 |
| 2025-01-24 | -46.39 | $24.54 | 9800 |
| 2025-01-23 | -52.58 | $24.42 | 6300 |
| 2025-01-22 | -37.63 | $24.71 | 28700 |
| 2025-01-21 | -34.54 | $24.77 | 28445 |
| 2025-01-17 | -67.56 | $24.35 | 15000 |
| 2025-01-16 | -76.54 | $24.26 | 55707 |
| 2025-01-15 | -82.40 | $24.10 | 15138 |
| 2025-01-14 | -92.21 | $23.80 | 8130 |
| 2025-01-13 | -89.35 | $23.91 | 8314 |
| 2025-01-10 | -87.18 | $24.00 | 14038 |
| 2025-01-08 | -93.59 | $23.75 | 26600 |
| 2025-01-07 | -92.02 | $23.94 | 55244 |
| 2025-01-06 | -90.96 | $24.08 | 28700 |
| 2025-01-03 | -72.60 | $24.75 | 47040 |
| 2025-01-02 | -73.15 | $24.73 | 7400 |
| 2024-12-31 | -65.35 | $25.07 | 13500 |
| 2024-12-30 | -66.40 | $25.03 | 29104 |
| 2024-12-27 | -87.66 | $24.22 | 11500 |
| 2024-12-26 | -81.89 | $24.44 | 9734 |
| 2024-12-24 | -93.44 | $24.00 | 19933 |
| 2024-12-23 | -80.54 | $24.29 | 25439 |
| 2024-12-20 | -87.68 | $24.00 | 94500 |
| 2024-12-19 | -93.84 | $23.75 | 38100 |
| 2024-12-18 | -84.98 | $24.11 | 32411 |
| 2024-12-17 | -42.61 | $25.83 | 10660 |
| 2024-12-16 | -25.62 | $26.52 | 35321 |
| 2024-12-13 | -13.76 | $26.96 | 17246 |
| 2024-12-12 | -8.33 | $27.18 | 41800 |
| 2024-12-11 | -11.40 | $27.04 | 20245 |
| 2024-12-10 | -19.74 | $26.66 | 12600 |
| 2024-12-09 | -29.61 | $26.21 | 15300 |
| 2024-12-06 | -34.43 | $25.99 | 34238 |
| 2024-12-05 | -12.23 | $26.99 | 16600 |
| 2024-12-04 | -17.87 | $26.67 | 20500 |
| 2024-12-03 | -11.26 | $26.98 | 52321 |
| 2024-12-02 | -8.52 | $26.79 | 105034 |
| 2024-11-29 | -15.38 | $24.40 | 500 |
| 2024-11-27 | -20.51 | $24.20 | 16509 |
| 2024-11-26 | -20.77 | $24.19 | 40200 |
| 2024-11-25 | -24.10 | $24.00 | 25200 |
| 2024-11-22 | -12.05 | $24.50 | 22800 |
| 2024-11-21 | -18.82 | $24.20 | 15100 |
| 2024-11-20 | -25.88 | $23.90 | 16400 |
| 2024-11-19 | -18.82 | $24.20 | 10600 |
| 2024-11-18 | -23.06 | $24.02 | 28900 |
| 2024-11-15 | -24.00 | $23.98 | 9600 |
| 2024-11-14 | -38.12 | $23.38 | 31300 |
| 2024-11-13 | -25.18 | $23.93 | 33500 |
| 2024-11-12 | -7.06 | $24.70 | 24400 |
| 2024-11-11 | -2.63 | $24.78 | 50016 |
| 2024-11-08 | -27.32 | $23.53 | 139400 |
| 2024-11-07 | -33.18 | $23.10 | 72044 |
| 2024-11-06 | -42.09 | $22.70 | 90700 |
| 2024-11-05 | -39.87 | $22.80 | 31646 |
| 2024-11-04 | -34.08 | $23.06 | 117515 |
| 2024-11-01 | -21.48 | $22.22 | 2539 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
35.06
2026-07-24
Close Price
$42.23
Vol: 22709Average Directional Index - Detailed Analysis
Minimum
4.50
Average
22.50
Maximum
58.10
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 35.06 | $42.23 | 22709 |
| 2026-07-23 | 35.26 | $41.22 | 10720 |
| 2026-07-22 | 36.04 | $41.47 | 26200 |
| 2026-07-21 | 36.93 | $41.77 | 39632 |
| 2026-07-20 | 37.62 | $40.84 | 34103 |
| 2026-07-17 | 38.55 | $41.93 | 15900 |
| 2026-07-16 | 38.69 | $42.50 | 20732 |
| 2026-07-15 | 38.85 | $41.88 | 13800 |
| 2026-07-14 | 39.30 | $41.37 | 64939 |
| 2026-07-13 | 39.77 | $41.67 | 17311 |
| 2026-07-10 | 39.58 | $41.89 | 7900 |
| 2026-07-09 | 39.42 | $41.93 | 24900 |
| 2026-07-08 | 39.29 | $41.24 | 20026 |
| 2026-07-07 | 39.17 | $41.80 | 20100 |
| 2026-07-06 | 38.23 | $43.38 | 16734 |
| 2026-07-02 | 36.27 | $43.95 | 34000 |
| 2026-07-01 | 34.22 | $43.98 | 10207 |
| 2026-06-30 | 32.07 | $42.05 | 10918 |
| 2026-06-29 | 30.22 | $40.47 | 12144 |
| 2026-06-26 | 28.53 | $39.49 | 62529 |
| 2026-06-25 | 26.91 | $38.01 | 5800 |
| 2026-06-24 | 25.79 | $37.51 | 6700 |
| 2026-06-23 | 24.41 | $37.88 | 5126 |
| 2026-06-22 | 22.95 | $37.10 | 29000 |
| 2026-06-18 | 21.46 | $40.47 | 34300 |
| 2026-06-17 | 19.89 | $37.29 | 4300 |
| 2026-06-16 | 19.04 | $37.74 | 34109 |
| 2026-06-15 | 18.26 | $37.75 | 2703 |
| 2026-06-12 | 17.48 | $37.36 | 8036 |
| 2026-06-11 | 16.65 | $38.36 | 3900 |
| 2026-06-10 | 15.47 | $37.49 | 6222 |
| 2026-06-09 | 14.38 | $36.80 | 5029 |
| 2026-06-08 | 13.70 | $36.55 | 9148 |
| 2026-06-05 | 13.05 | $36.20 | 8000 |
| 2026-06-04 | 12.56 | $36.39 | 3500 |
| 2026-06-03 | 12.03 | $36.06 | 4401 |
| 2026-06-02 | 12.24 | $35.95 | 4100 |
| 2026-06-01 | 12.46 | $36.22 | 1901 |
| 2026-05-29 | 12.38 | $36.25 | 3334 |
| 2026-05-28 | 12.15 | $36.49 | 19605 |
| 2026-05-27 | 11.91 | $36.15 | 10400 |
| 2026-05-26 | 11.66 | $36.00 | 11400 |
| 2026-05-22 | 11.39 | $36.65 | 3600 |
| 2026-05-21 | 10.64 | $36.84 | 4442 |
| 2026-05-20 | 11.01 | $37.42 | 1530 |
| 2026-05-19 | 11.14 | $37.31 | 2210 |
| 2026-05-18 | 11.14 | $37.39 | 1244 |
| 2026-05-15 | 10.83 | $36.80 | 2336 |
| 2026-05-14 | 10.80 | $36.80 | 3008 |
| 2026-05-13 | 10.76 | $37.95 | 8531 |
| 2026-05-12 | 10.73 | $37.02 | 1006 |
| 2026-05-11 | 10.88 | $36.81 | 2240 |
| 2026-05-08 | 11.04 | $37.20 | 1300 |
| 2026-05-07 | 11.31 | $37.30 | 2100 |
| 2026-05-06 | 11.58 | $37.20 | 3400 |
| 2026-05-05 | 11.98 | $36.43 | 4900 |
| 2026-05-04 | 12.41 | $36.54 | 2800 |
| 2026-05-01 | 12.99 | $37.75 | 4000 |
| 2026-04-30 | 12.77 | $37.16 | 5200 |
| 2026-04-29 | 12.82 | $37.00 | 7900 |
| 2026-04-28 | 13.13 | $35.96 | 2960 |
| 2026-04-27 | 13.45 | $35.03 | 5000 |
| 2026-04-24 | 13.25 | $35.10 | 5600 |
| 2026-04-23 | 13.21 | $35.78 | 1000 |
| 2026-04-22 | 13.17 | $35.70 | 700 |
| 2026-04-21 | 13.70 | $35.81 | 1900 |
| 2026-04-20 | 14.24 | $35.93 | 2707 |
| 2026-04-17 | 14.93 | $35.93 | 4131 |
| 2026-04-16 | 15.66 | $35.26 | 2816 |
| 2026-04-15 | 16.30 | $36.11 | 900 |
| 2026-04-14 | 16.07 | $36.11 | 1800 |
| 2026-04-13 | 15.81 | $35.96 | 4100 |
| 2026-04-10 | 15.62 | $35.80 | 1622 |
| 2026-04-09 | 15.41 | $36.04 | 7433 |
| 2026-04-08 | 15.19 | $34.83 | 6200 |
| 2026-04-07 | 14.96 | $35.54 | 3900 |
| 2026-04-06 | 14.75 | $35.07 | 1632 |
| 2026-04-02 | 14.86 | $34.90 | 1300 |
| 2026-04-01 | 14.85 | $34.90 | 2621 |
| 2026-03-31 | 14.93 | $34.90 | 2100 |
| 2026-03-30 | 15.01 | $35.65 | 4200 |
| 2026-03-27 | 14.81 | $34.92 | 1600 |
| 2026-03-26 | 14.96 | $35.17 | 1600 |
| 2026-03-25 | 14.55 | $35.38 | 1300 |
| 2026-03-24 | 14.22 | $36.15 | 3147 |
| 2026-03-23 | 13.72 | $36.59 | 5720 |
| 2026-03-20 | 13.35 | $34.86 | 17800 |
| 2026-03-19 | 13.24 | $36.32 | 5024 |
| 2026-03-18 | 13.13 | $34.98 | 4340 |
| 2026-03-17 | 12.93 | $36.29 | 3315 |
| 2026-03-16 | 12.29 | $35.51 | 1800 |
| 2026-03-13 | 11.85 | $35.19 | 2800 |
| 2026-03-12 | 11.52 | $34.90 | 1100 |
| 2026-03-11 | 11.43 | $35.51 | 5400 |
| 2026-03-10 | 11.35 | $35.00 | 3727 |
| 2026-03-09 | 11.52 | $34.66 | 5337 |
| 2026-03-06 | 12.06 | $34.78 | 6800 |
| 2026-03-05 | 12.32 | $35.25 | 10407 |
| 2026-03-04 | 12.36 | $35.88 | 1800 |
| 2026-03-03 | 12.03 | $35.58 | 5229 |
| 2026-03-02 | 11.69 | $35.85 | 6018 |
| 2026-02-27 | 11.34 | $34.50 | 4704 |
| 2026-02-26 | 11.57 | $35.88 | 6700 |
| 2026-02-25 | 11.26 | $35.34 | 14300 |
| 2026-02-24 | 11.13 | $35.27 | 8500 |
| 2026-02-23 | 11.11 | $35.30 | 2900 |
| 2026-02-20 | 11.01 | $35.60 | 2500 |
| 2026-02-19 | 11.00 | $35.25 | 1000 |
| 2026-02-18 | 11.41 | $35.35 | 1500 |
| 2026-02-17 | 11.73 | $35.42 | 2500 |
| 2026-02-13 | 12.07 | $35.15 | 2637 |
| 2026-02-12 | 12.43 | $35.54 | 9300 |
| 2026-02-11 | 12.85 | $35.00 | 13043 |
| 2026-02-10 | 13.29 | $35.00 | 6103 |
| 2026-02-09 | 13.95 | $36.15 | 1100 |
| 2026-02-06 | 14.16 | $36.80 | 4223 |
| 2026-02-05 | 14.30 | $36.49 | 2914 |
| 2026-02-04 | 14.97 | $37.70 | 5500 |
| 2026-02-03 | 15.67 | $38.01 | 6617 |
| 2026-02-02 | 15.73 | $37.04 | 4200 |
| 2026-01-30 | 16.14 | $35.24 | 10648 |
| 2026-01-29 | 16.88 | $34.21 | 7600 |
| 2026-01-28 | 16.88 | $33.15 | 2700 |
| 2026-01-27 | 16.52 | $33.71 | 800 |
| 2026-01-26 | 16.20 | $33.29 | 1036 |
| 2026-01-23 | 16.27 | $33.30 | 1600 |
| 2026-01-22 | 16.34 | $33.54 | 2937 |
| 2026-01-21 | 16.41 | $33.42 | 9400 |
| 2026-01-20 | 16.45 | $32.40 | 1600 |
| 2026-01-16 | 16.49 | $32.55 | 4230 |
| 2026-01-15 | 16.21 | $32.27 | 4535 |
| 2026-01-14 | 15.91 | $32.92 | 2132 |
| 2026-01-13 | 15.95 | $33.33 | 3740 |
| 2026-01-12 | 15.99 | $33.12 | 2000 |
| 2026-01-09 | 15.65 | $33.16 | 3100 |
| 2026-01-08 | 15.29 | $32.09 | 16614 |
| 2026-01-07 | 14.92 | $33.95 | 8000 |
| 2026-01-06 | 15.59 | $35.70 | 3250 |
| 2026-01-05 | 15.77 | $36.46 | 11119 |
| 2026-01-02 | 15.95 | $34.65 | 1832 |
| 2025-12-31 | 16.50 | $34.64 | 1108 |
| 2025-12-30 | 16.86 | $34.22 | 1744 |
| 2025-12-29 | 17.32 | $35.23 | 7141 |
| 2025-12-26 | 18.10 | $35.68 | 926 |
| 2025-12-24 | 18.86 | $35.00 | 6017 |
| 2025-12-23 | 19.46 | $35.46 | 6200 |
| 2025-12-22 | 20.09 | $37.28 | 3443 |
| 2025-12-19 | 20.01 | $38.22 | 24840 |
| 2025-12-18 | 19.63 | $37.85 | 7740 |
| 2025-12-17 | 18.97 | $37.81 | 6500 |
| 2025-12-16 | 18.21 | $38.00 | 10400 |
| 2025-12-15 | 17.41 | $37.33 | 8526 |
| 2025-12-12 | 16.79 | $36.63 | 13500 |
| 2025-12-11 | 16.22 | $35.50 | 6440 |
| 2025-12-10 | 16.37 | $34.42 | 9600 |
| 2025-12-09 | 16.81 | $33.03 | 5000 |
| 2025-12-08 | 17.06 | $32.79 | 3100 |
| 2025-12-05 | 17.39 | $32.77 | 2129 |
| 2025-12-04 | 18.12 | $32.97 | 3023 |
| 2025-12-03 | 18.89 | $32.89 | 4517 |
| 2025-12-02 | 19.65 | $32.50 | 4418 |
| 2025-12-01 | 20.65 | $32.74 | 4908 |
| 2025-11-28 | 21.70 | $31.73 | 1516 |
| 2025-11-26 | 22.26 | $31.48 | 8500 |
| 2025-11-25 | 22.76 | $31.34 | 4400 |
| 2025-11-24 | 23.35 | $30.94 | 4900 |
| 2025-11-21 | 23.56 | $30.88 | 4334 |
| 2025-11-20 | 23.71 | $30.18 | 4400 |
| 2025-11-19 | 23.73 | $30.12 | 1412 |
| 2025-11-18 | 23.61 | $30.42 | 3210 |
| 2025-11-17 | 23.50 | $30.22 | 1543 |
| 2025-11-14 | 24.05 | $30.34 | 6841 |
| 2025-11-13 | 24.66 | $30.26 | 1600 |
| 2025-11-12 | 24.93 | $30.30 | 5210 |
| 2025-11-11 | 25.26 | $29.59 | 2700 |
| 2025-11-10 | 25.22 | $29.68 | 3400 |
| 2025-11-07 | 25.56 | $29.12 | 55600 |
| 2025-11-06 | 25.49 | $29.93 | 11109 |
| 2025-11-05 | 25.77 | $31.19 | 2620 |
| 2025-11-04 | 26.58 | $30.07 | 1800 |
| 2025-11-03 | 27.15 | $29.73 | 2100 |
| 2025-10-31 | 27.76 | $29.64 | 1200 |
| 2025-10-30 | 26.91 | $29.75 | 2700 |
| 2025-10-29 | 26.53 | $29.52 | 2200 |
| 2025-10-28 | 26.04 | $29.81 | 13223 |
| 2025-10-27 | 25.52 | $29.79 | 5818 |
| 2025-10-24 | 25.69 | $31.18 | 1800 |
| 2025-10-23 | 26.86 | $31.40 | 915 |
| 2025-10-22 | 28.27 | $31.36 | 5800 |
| 2025-10-21 | 29.75 | $31.40 | 6516 |
| 2025-10-20 | 31.07 | $31.00 | 4800 |
| 2025-10-17 | 32.20 | $29.60 | 3700 |
| 2025-10-16 | 33.38 | $31.28 | 11528 |
| 2025-10-15 | 34.10 | $31.74 | 6100 |
| 2025-10-14 | 34.28 | $32.30 | 5320 |
| 2025-10-13 | 34.57 | $31.82 | 5200 |
| 2025-10-10 | 35.18 | $31.50 | 22600 |
| 2025-10-09 | 35.83 | $32.00 | 7600 |
| 2025-10-08 | 35.86 | $32.11 | 2649 |
| 2025-10-07 | 35.74 | $32.11 | 9330 |
| 2025-10-06 | 35.61 | $32.14 | 9100 |
| 2025-10-03 | 35.52 | $32.02 | 5535 |
| 2025-10-02 | 35.42 | $32.23 | 13000 |
| 2025-10-01 | 35.46 | $32.79 | 16613 |
| 2025-09-30 | 35.21 | $32.73 | 5613 |
| 2025-09-29 | 34.44 | $33.04 | 5100 |
| 2025-09-26 | 33.56 | $32.64 | 8900 |
| 2025-09-25 | 32.74 | $32.21 | 16800 |
| 2025-09-24 | 32.17 | $31.57 | 3937 |
| 2025-09-23 | 31.84 | $31.32 | 8100 |
| 2025-09-22 | 31.63 | $31.79 | 10400 |
| 2025-09-19 | 31.00 | $32.45 | 48435 |
| 2025-09-18 | 30.35 | $31.43 | 3719 |
| 2025-09-17 | 30.06 | $31.55 | 4911 |
| 2025-09-16 | 29.63 | $32.02 | 5929 |
| 2025-09-15 | 28.61 | $31.70 | 6200 |
| 2025-09-12 | 27.82 | $31.40 | 3547 |
| 2025-09-11 | 27.06 | $31.53 | 16100 |
| 2025-09-10 | 26.25 | $30.86 | 15500 |
| 2025-09-09 | 25.99 | $31.06 | 8400 |
| 2025-09-08 | 24.90 | $31.11 | 15000 |
| 2025-09-05 | 23.74 | $30.62 | 11417 |
| 2025-09-04 | 22.13 | $30.64 | 7514 |
| 2025-09-03 | 20.57 | $30.28 | 12034 |
| 2025-09-02 | 18.97 | $30.27 | 22647 |
| 2025-08-29 | 17.29 | $30.24 | 13300 |
| 2025-08-28 | 15.72 | $29.63 | 21900 |
| 2025-08-27 | 14.38 | $29.16 | 13707 |
| 2025-08-26 | 13.28 | $28.79 | 11624 |
| 2025-08-25 | 12.37 | $28.55 | 11741 |
| 2025-08-22 | 11.55 | $28.38 | 65214 |
| 2025-08-21 | 10.88 | $27.30 | 3273 |
| 2025-08-20 | 11.12 | $27.34 | 6600 |
| 2025-08-19 | 11.38 | $27.00 | 16936 |
| 2025-08-18 | 11.55 | $27.26 | 11200 |
| 2025-08-15 | 11.86 | $27.24 | 20334 |
| 2025-08-14 | 11.76 | $27.30 | 10500 |
| 2025-08-13 | 11.73 | $27.40 | 34200 |
| 2025-08-12 | 11.70 | $27.37 | 22600 |
| 2025-08-11 | 11.70 | $27.00 | 18945 |
| 2025-08-08 | 11.93 | $26.86 | 24817 |
| 2025-08-07 | 11.56 | $26.80 | 11045 |
| 2025-08-06 | 11.52 | $26.89 | 14700 |
| 2025-08-05 | 11.25 | $26.88 | 11034 |
| 2025-08-04 | 11.12 | $26.85 | 4701 |
| 2025-08-01 | 11.05 | $26.17 | 7300 |
| 2025-07-31 | 11.60 | $26.44 | 6840 |
| 2025-07-30 | 11.83 | $26.39 | 7300 |
| 2025-07-29 | 11.91 | $26.71 | 21532 |
| 2025-07-28 | 11.59 | $26.89 | 5402 |
| 2025-07-25 | 11.52 | $26.72 | 3600 |
| 2025-07-24 | 11.28 | $26.94 | 2620 |
| 2025-07-23 | 11.08 | $26.74 | 2434 |
| 2025-07-22 | 11.13 | $26.98 | 11600 |
| 2025-07-21 | 11.17 | $26.61 | 25300 |
| 2025-07-18 | 11.48 | $26.18 | 15900 |
| 2025-07-17 | 12.02 | $26.20 | 10936 |
| 2025-07-16 | 12.43 | $25.95 | 8819 |
| 2025-07-15 | 12.66 | $25.87 | 4700 |
| 2025-07-14 | 13.31 | $26.59 | 8508 |
| 2025-07-11 | 13.62 | $26.92 | 3900 |
| 2025-07-10 | 13.41 | $26.99 | 11828 |
| 2025-07-09 | 13.20 | $26.80 | 11320 |
| 2025-07-08 | 12.97 | $26.72 | 7742 |
| 2025-07-07 | 12.75 | $26.76 | 25200 |
| 2025-07-03 | 12.37 | $26.60 | 3800 |
| 2025-07-02 | 12.15 | $26.50 | 18200 |
| 2025-07-01 | 11.95 | $25.92 | 15026 |
| 2025-06-30 | 12.13 | $25.77 | 20700 |
| 2025-06-27 | 12.32 | $25.96 | 318500 |
| 2025-06-26 | 12.52 | $25.91 | 26915 |
| 2025-06-25 | 13.00 | $25.20 | 20635 |
| 2025-06-24 | 13.23 | $25.03 | 20449 |
| 2025-06-23 | 13.45 | $24.41 | 16000 |
| 2025-06-20 | 13.06 | $24.03 | 20000 |
| 2025-06-18 | 12.65 | $24.41 | 13000 |
| 2025-06-17 | 12.67 | $24.50 | 27508 |
| 2025-06-16 | 12.76 | $25.05 | 7442 |
| 2025-06-13 | 13.27 | $25.43 | 5300 |
| 2025-06-12 | 13.88 | $25.47 | 9700 |
| 2025-06-11 | 14.52 | $25.66 | 15262 |
| 2025-06-10 | 15.04 | $25.94 | 26500 |
| 2025-06-09 | 15.78 | $25.72 | 19848 |
| 2025-06-06 | 16.44 | $26.29 | 21800 |
| 2025-06-05 | 16.81 | $26.37 | 10018 |
| 2025-06-04 | 16.98 | $26.63 | 4811 |
| 2025-06-03 | 16.97 | $27.02 | 12231 |
| 2025-06-02 | 16.65 | $26.80 | 11045 |
| 2025-05-30 | 16.39 | $27.00 | 35162 |
| 2025-05-29 | 16.11 | $27.03 | 43207 |
| 2025-05-28 | 15.82 | $26.96 | 126600 |
| 2025-05-27 | 15.36 | $26.63 | 21017 |
| 2025-05-23 | 15.38 | $26.70 | 11442 |
| 2025-05-22 | 15.40 | $27.04 | 8600 |
| 2025-05-21 | 15.00 | $27.32 | 9928 |
| 2025-05-20 | 14.42 | $27.40 | 43900 |
| 2025-05-19 | 13.99 | $27.47 | 6437 |
| 2025-05-16 | 13.54 | $27.52 | 25400 |
| 2025-05-15 | 13.07 | $27.00 | 12109 |
| 2025-05-14 | 12.94 | $26.98 | 19503 |
| 2025-05-13 | 12.81 | $26.92 | 18200 |
| 2025-05-12 | 12.76 | $26.75 | 15000 |
| 2025-05-09 | 12.45 | $25.92 | 10602 |
| 2025-05-08 | 12.51 | $25.78 | 4400 |
| 2025-05-07 | 12.69 | $25.27 | 7102 |
| 2025-05-06 | 13.09 | $24.46 | 13400 |
| 2025-05-05 | 13.77 | $25.46 | 21824 |
| 2025-05-02 | 13.92 | $24.89 | 18531 |
| 2025-05-01 | 14.13 | $24.45 | 7348 |
| 2025-04-30 | 14.27 | $24.72 | 12100 |
| 2025-04-29 | 14.46 | $24.60 | 13000 |
| 2025-04-28 | 14.65 | $24.48 | 5228 |
| 2025-04-25 | 14.63 | $24.18 | 3600 |
| 2025-04-24 | 15.31 | $24.38 | 3700 |
| 2025-04-23 | 16.03 | $24.34 | 4402 |
| 2025-04-22 | 16.79 | $24.28 | 5600 |
| 2025-04-21 | 17.20 | $23.87 | 11712 |
| 2025-04-17 | 17.66 | $24.48 | 33739 |
| 2025-04-16 | 17.88 | $24.22 | 17603 |
| 2025-04-15 | 18.65 | $23.37 | 10000 |
| 2025-04-14 | 19.49 | $22.78 | 7338 |
| 2025-04-11 | 20.37 | $23.86 | 44100 |
| 2025-04-10 | 21.31 | $21.28 | 24700 |
| 2025-04-09 | 20.29 | $21.64 | 22000 |
| 2025-04-08 | 19.37 | $21.34 | 6144 |
| 2025-04-07 | 18.47 | $21.25 | 13000 |
| 2025-04-04 | 17.51 | $22.10 | 19834 |
| 2025-04-03 | 17.41 | $22.74 | 8800 |
| 2025-04-02 | 17.80 | $23.58 | 11400 |
| 2025-04-01 | 18.37 | $23.72 | 4300 |
| 2025-03-31 | 19.14 | $23.78 | 9800 |
| 2025-03-28 | 19.76 | $24.27 | 4847 |
| 2025-03-27 | 19.95 | $24.44 | 5726 |
| 2025-03-26 | 20.14 | $23.37 | 3237 |
| 2025-03-25 | 21.12 | $23.46 | 4200 |
| 2025-03-24 | 22.15 | $23.32 | 2901 |
| 2025-03-21 | 23.00 | $22.74 | 26600 |
| 2025-03-20 | 23.90 | $23.08 | 5326 |
| 2025-03-19 | 24.76 | $22.92 | 12133 |
| 2025-03-18 | 25.34 | $22.97 | 5600 |
| 2025-03-17 | 25.94 | $22.35 | 9700 |
| 2025-03-14 | 25.75 | $22.45 | 13406 |
| 2025-03-13 | 25.79 | $22.46 | 4301 |
| 2025-03-12 | 25.75 | $22.15 | 6100 |
| 2025-03-11 | 25.03 | $22.08 | 3738 |
| 2025-03-10 | 24.07 | $21.94 | 9934 |
| 2025-03-07 | 23.05 | $22.43 | 10044 |
| 2025-03-06 | 22.32 | $23.36 | 9746 |
| 2025-03-05 | 22.20 | $23.28 | 23900 |
| 2025-03-04 | 22.07 | $23.55 | 37521 |
| 2025-03-03 | 21.93 | $24.15 | 19107 |
| 2025-02-28 | 22.91 | $24.53 | 6918 |
| 2025-02-27 | 23.56 | $24.54 | 4500 |
| 2025-02-26 | 24.24 | $24.43 | 5242 |
| 2025-02-25 | 24.83 | $24.44 | 21800 |
| 2025-02-24 | 25.46 | $24.68 | 31800 |
| 2025-02-21 | 26.04 | $24.50 | 4307 |
| 2025-02-20 | 26.62 | $24.79 | 22800 |
| 2025-02-19 | 27.24 | $24.88 | 10663 |
| 2025-02-18 | 27.57 | $24.88 | 13000 |
| 2025-02-14 | 28.00 | $24.56 | 3012 |
| 2025-02-13 | 28.45 | $24.68 | 8000 |
| 2025-02-12 | 29.09 | $24.54 | 12617 |
| 2025-02-11 | 29.72 | $24.48 | 6900 |
| 2025-02-10 | 30.24 | $24.93 | 29313 |
| 2025-02-07 | 30.61 | $24.87 | 109200 |
| 2025-02-06 | 31.18 | $24.70 | 42146 |
| 2025-02-05 | 31.91 | $24.56 | 42415 |
| 2025-02-04 | 32.64 | $24.50 | 46300 |
| 2025-02-03 | 33.42 | $24.74 | 13000 |
| 2025-01-31 | 33.78 | $24.60 | 5038 |
| 2025-01-30 | 34.13 | $24.91 | 42800 |
| 2025-01-29 | 34.51 | $24.23 | 44618 |
| 2025-01-28 | 35.53 | $24.24 | 45840 |
| 2025-01-27 | 36.25 | $24.41 | 15600 |
| 2025-01-24 | 36.61 | $24.54 | 9800 |
| 2025-01-23 | 37.11 | $24.42 | 6300 |
| 2025-01-22 | 37.72 | $24.71 | 28700 |
| 2025-01-21 | 38.15 | $24.77 | 28445 |
| 2025-01-17 | 38.59 | $24.35 | 15000 |
| 2025-01-16 | 39.25 | $24.26 | 55707 |
| 2025-01-15 | 39.91 | $24.10 | 15138 |
| 2025-01-14 | 40.61 | $23.80 | 8130 |
| 2025-01-13 | 41.62 | $23.91 | 8314 |
| 2025-01-10 | 42.72 | $24.00 | 14038 |
| 2025-01-08 | 43.81 | $23.75 | 26600 |
| 2025-01-07 | 45.06 | $23.94 | 55244 |
| 2025-01-06 | 46.27 | $24.08 | 28700 |
| 2025-01-03 | 47.32 | $24.75 | 47040 |
| 2025-01-02 | 47.99 | $24.73 | 7400 |
| 2024-12-31 | 48.56 | $25.07 | 13500 |
| 2024-12-30 | 49.14 | $25.03 | 29104 |
| 2024-12-27 | 49.77 | $24.22 | 11500 |
| 2024-12-26 | 50.70 | $24.44 | 9734 |
| 2024-12-24 | 51.67 | $24.00 | 19933 |
| 2024-12-23 | 52.85 | $24.29 | 25439 |
| 2024-12-20 | 54.03 | $24.00 | 94500 |
| 2024-12-19 | 55.27 | $23.75 | 38100 |
| 2024-12-18 | 56.64 | $24.11 | 32411 |
| 2024-12-17 | 57.88 | $25.83 | 10660 |
| 2024-12-16 | 58.10 | $26.52 | 35321 |
| 2024-12-13 | 57.98 | $26.96 | 17246 |
| 2024-12-12 | 57.51 | $27.18 | 41800 |
| 2024-12-11 | 57.04 | $27.04 | 20245 |
| 2024-12-10 | 56.55 | $26.66 | 12600 |
| 2024-12-09 | 56.14 | $26.21 | 15300 |
| 2024-12-06 | 55.73 | $25.99 | 34238 |
| 2024-12-05 | 55.29 | $26.99 | 16600 |
| 2024-12-04 | 54.34 | $26.67 | 20500 |
| 2024-12-03 | 53.34 | $26.98 | 52321 |
| 2024-12-02 | 52.02 | $26.79 | 105034 |
| 2024-11-29 | 50.65 | $24.40 | 500 |
| 2024-11-27 | 49.47 | $24.20 | 16509 |
| 2024-11-26 | 48.23 | $24.19 | 40200 |
| 2024-11-25 | 46.92 | $24.00 | 25200 |
| 2024-11-22 | 45.57 | $24.50 | 22800 |
| 2024-11-21 | 43.92 | $24.20 | 15100 |
| 2024-11-20 | 42.19 | $23.90 | 16400 |
| 2024-11-19 | 40.39 | $24.20 | 10600 |
| 2024-11-18 | 38.45 | $24.02 | 28900 |
| 2024-11-15 | 36.41 | $23.98 | 9600 |
| 2024-11-14 | 34.28 | $23.38 | 31300 |
| 2024-11-13 | 32.05 | $23.93 | 33500 |
| 2024-11-12 | 29.52 | $24.70 | 24400 |
| 2024-11-11 | 26.45 | $24.78 | 50016 |
| 2024-11-08 | 23.22 | $23.53 | 139400 |
| 2024-11-07 | 19.85 | $23.10 | 72044 |
| 2024-11-06 | 16.30 | $22.70 | 90700 |
| 2024-11-05 | 12.57 | $22.80 | 31646 |
| 2024-11-04 | 8.64 | $23.06 | 117515 |
| 2024-11-01 | 4.50 | $22.22 | 2539 |
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