Is CCM Global Equity ETF (CCMG) a Buy, Sell, or Hold?
Enter your email address below for free access to our CCM Global Equity ETF (CCMG) research center and poll results.
AMEX : CCMG
CCM Global Equity ETF
$32.9 USD
-$0.14 (-0.42%)
- Volume
- 19.61K
- Average Volume
- 42.98K
- Market Capitalization
- $1.02B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $35.10
- Year Low
- $24.48
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
32.89
2026-04-09
Close Price
$33.98
Vol: 33530
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
25.80
Average
29.09
Maximum
34.72
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-04-09 | 32.89 | $33.98 | 33530 |
| 2026-04-08 | 32.87 | $33.93 | 35930 |
| 2026-04-07 | 32.85 | $33.04 | 13833 |
| 2026-04-06 | 32.88 | $33.14 | 25884 |
| 2026-04-02 | 32.90 | $32.97 | 6879 |
| 2026-04-01 | 32.95 | $33.06 | 7739 |
| 2026-03-31 | 33.02 | $32.82 | 14748 |
| 2026-03-30 | 33.09 | $32.19 | 21611 |
| 2026-03-27 | 33.23 | $32.28 | 3527 |
| 2026-03-26 | 33.37 | $32.58 | 10934 |
| 2026-03-25 | 33.49 | $32.60 | — |
| 2026-03-24 | 33.61 | $32.60 | 10993 |
| 2026-03-23 | 33.72 | $32.61 | 14386 |
| 2026-03-20 | 33.83 | $32.16 | 14927 |
| 2026-03-19 | 33.97 | $32.70 | 17106 |
| 2026-03-18 | 34.07 | $32.76 | 23188 |
| 2026-03-17 | 34.18 | $33.29 | 11990 |
| 2026-03-16 | 34.25 | $33.19 | 9898 |
| 2026-03-13 | 34.33 | $32.90 | 19610 |
| 2026-03-12 | 34.41 | $33.04 | 8377 |
| 2026-03-11 | 34.51 | $33.50 | 14108 |
| 2026-03-10 | 34.58 | $33.56 | 17010 |
| 2026-03-09 | 34.64 | $33.69 | 933 |
| 2026-03-06 | 34.68 | $33.55 | 188 |
| 2026-03-05 | 34.71 | $33.87 | 8786 |
| 2026-03-04 | 34.72 | $34.44 | 19018 |
| 2026-03-03 | 34.69 | $34.25 | 4691 |
| 2026-03-02 | 34.66 | $34.93 | 1675 |
| 2026-02-27 | 34.59 | $35.10 | 90 |
| 2026-02-26 | 34.51 | $35.04 | 1 |
| 2026-02-25 | 34.43 | $34.96 | 7446 |
| 2026-02-24 | 34.36 | $34.95 | 1 |
| 2026-02-23 | 34.28 | $34.75 | 100 |
| 2026-02-20 | 34.21 | $34.94 | 10920 |
| 2026-02-19 | 34.13 | $34.75 | 31030 |
| 2026-02-18 | 34.05 | $34.84 | 15484 |
| 2026-02-17 | 33.95 | $34.73 | 12146 |
| 2026-02-13 | 33.86 | $34.76 | 26473 |
| 2026-02-12 | 33.78 | $34.63 | 6166 |
| 2026-02-11 | 33.70 | $35.01 | 3622 |
| 2026-02-10 | 33.59 | $34.81 | 43025 |
| 2026-02-09 | 33.49 | $34.75 | 12675 |
| 2026-02-06 | 33.39 | $34.62 | 8931 |
| 2026-02-05 | 33.28 | $34.00 | 16129 |
| 2026-02-04 | 33.18 | $34.23 | 5107 |
| 2026-02-03 | 33.09 | $33.81 | 12929 |
| 2026-02-02 | 33.01 | $33.61 | 8207 |
| 2026-01-30 | 32.92 | $33.46 | 31927 |
| 2026-01-29 | 32.83 | $33.58 | 36140 |
| 2026-01-28 | 32.74 | $33.44 | 31667 |
| 2026-01-27 | 32.67 | $33.55 | 5121 |
| 2026-01-26 | 32.60 | $33.37 | 26754 |
| 2026-01-23 | 32.54 | $33.33 | 21477 |
| 2026-01-22 | 32.47 | $33.31 | 24427 |
| 2026-01-21 | 32.40 | $33.21 | 39335 |
| 2026-01-20 | 32.33 | $32.69 | 19258 |
| 2026-01-16 | 32.29 | $33.09 | 14426 |
| 2026-01-15 | 32.23 | $33.15 | 8313 |
| 2026-01-14 | 32.18 | $33.04 | 8674 |
| 2026-01-13 | 32.13 | $32.81 | 6977 |
| 2026-01-12 | 32.10 | $32.78 | 7048 |
| 2026-01-09 | 32.06 | $32.71 | 15311 |
| 2026-01-08 | 32.01 | $32.46 | 13943 |
| 2026-01-07 | 31.97 | $32.06 | 45823 |
| 2026-01-06 | 31.96 | $32.35 | 27285 |
| 2026-01-05 | 31.93 | $32.17 | 65589 |
| 2026-01-02 | 31.92 | $31.84 | 84082 |
| 2025-12-31 | 31.91 | $31.59 | 20583 |
| 2025-12-30 | 31.91 | $31.77 | 14171 |
| 2025-12-29 | 31.91 | $32.10 | 38106 |
| 2025-12-26 | 31.89 | $32.15 | 6073 |
| 2025-12-24 | 31.85 | $32.13 | 17288 |
| 2025-12-23 | 31.79 | $32.03 | 50259 |
| 2025-12-19 | 31.73 | $31.88 | 15817 |
| 2025-12-18 | 31.66 | $31.83 | 35013 |
| 2025-12-17 | 31.60 | $31.83 | 6487 |
| 2025-12-16 | 31.55 | $31.88 | 16516 |
| 2025-12-15 | 31.50 | $32.19 | 105547 |
| 2025-12-12 | 31.46 | $32.10 | 18845 |
| 2025-12-11 | 31.41 | $32.21 | 26260 |
| 2025-12-10 | 31.38 | $32.00 | 35198 |
| 2025-12-09 | 31.35 | $31.57 | 17798 |
| 2025-12-08 | 31.33 | $31.69 | 14332 |
| 2025-12-05 | 31.29 | $31.86 | 3631 |
| 2025-12-04 | 31.23 | $31.83 | 15807 |
| 2025-12-03 | 31.18 | $31.88 | 11541 |
| 2025-12-02 | 31.13 | $31.63 | 6611 |
| 2025-12-01 | 31.09 | $31.65 | 1874 |
| 2025-11-28 | 31.06 | $31.74 | 20698 |
| 2025-11-26 | 31.03 | $31.62 | 23386 |
| 2025-11-25 | 31.01 | $31.39 | 13791 |
| 2025-11-24 | 31.01 | $30.95 | 3238 |
| 2025-11-21 | 31.04 | $30.88 | 6019 |
| 2025-11-20 | 31.06 | $30.37 | 8287 |
| 2025-11-19 | 31.11 | $30.71 | 9119 |
| 2025-11-18 | 31.13 | $30.84 | 14726 |
| 2025-11-17 | 31.14 | $30.85 | 15933 |
| 2025-11-14 | 31.16 | $31.34 | 461476 |
| 2025-11-13 | 31.14 | $31.25 | 19659 |
| 2025-11-12 | 31.12 | $31.50 | 5884 |
| 2025-11-11 | 31.09 | $31.42 | 13109 |
| 2025-11-10 | 31.06 | $31.13 | 3516 |
| 2025-11-07 | 31.04 | $30.93 | 6552 |
| 2025-11-06 | 31.00 | $30.71 | 20542 |
| 2025-11-05 | 31.01 | $30.88 | 5931 |
| 2025-11-04 | 31.03 | $30.73 | 7579 |
| 2025-11-03 | 31.05 | $30.97 | 4573 |
| 2025-10-31 | 31.07 | $31.08 | 11920 |
| 2025-10-30 | 31.09 | $31.08 | 2297 |
| 2025-10-29 | 31.10 | $31.16 | 5057 |
| 2025-10-28 | 31.10 | $31.39 | 8500 |
| 2025-10-27 | 31.09 | $31.51 | 17300 |
| 2025-10-24 | 31.06 | $31.33 | 29735 |
| 2025-10-23 | 31.05 | $31.30 | 7100 |
| 2025-10-22 | 31.03 | $31.10 | 16034 |
| 2025-10-21 | 31.03 | $31.19 | 57323 |
| 2025-10-20 | 31.03 | $31.24 | 7400 |
| 2025-10-17 | 31.02 | $30.94 | 5030 |
| 2025-10-16 | 31.03 | $30.82 | 2616 |
| 2025-10-15 | 31.05 | $30.93 | 10444 |
| 2025-10-14 | 31.05 | $30.84 | 4100 |
| 2025-10-13 | 31.07 | $30.60 | 4743 |
| 2025-10-10 | 31.09 | $30.24 | 6104 |
| 2025-10-09 | 31.13 | $30.93 | 7100 |
| 2025-10-08 | 31.14 | $31.21 | 27000 |
| 2025-10-07 | 31.12 | $31.14 | 55713 |
| 2025-10-06 | 31.11 | $31.39 | 11400 |
| 2025-10-03 | 31.09 | $31.43 | 67800 |
| 2025-10-02 | 31.06 | $31.28 | 11500 |
| 2025-10-01 | 31.03 | $31.27 | 23400 |
| 2025-09-30 | 30.99 | $31.10 | 72500 |
| 2025-09-29 | 30.97 | $30.97 | 6300 |
| 2025-09-26 | 30.95 | $31.12 | 13500 |
| 2025-09-25 | 30.94 | $30.89 | 15208 |
| 2025-09-24 | 30.93 | $31.08 | 21141 |
| 2025-09-23 | 30.91 | $31.17 | 10100 |
| 2025-09-22 | 30.88 | $31.12 | 17300 |
| 2025-09-19 | 30.87 | $31.06 | 11545 |
| 2025-09-18 | 30.84 | $31.18 | 14531 |
| 2025-09-17 | 30.80 | $31.06 | 9238 |
| 2025-09-16 | 30.76 | $31.09 | 16500 |
| 2025-09-15 | 30.72 | $31.04 | 16219 |
| 2025-09-12 | 30.68 | $31.02 | 40700 |
| 2025-09-11 | 30.65 | $31.23 | 1.6M |
| 2025-09-10 | 30.61 | $30.80 | 23600 |
| 2025-09-09 | 30.57 | $30.84 | 16800 |
| 2025-09-08 | 30.52 | $30.96 | 69344 |
| 2025-09-05 | 30.46 | $30.87 | 6700 |
| 2025-09-04 | 30.40 | $30.75 | 3900 |
| 2025-09-03 | 30.34 | $30.53 | 21000 |
| 2025-09-02 | 30.28 | $30.56 | 16900 |
| 2025-08-29 | 30.22 | $30.71 | 14000 |
| 2025-08-28 | 30.14 | $30.74 | 2708 |
| 2025-08-27 | 30.06 | $30.79 | 15322 |
| 2025-08-26 | 30.00 | $30.65 | 23400 |
| 2025-08-25 | 29.95 | $30.68 | 6616 |
| 2025-08-22 | 29.91 | $30.91 | 90549 |
| 2025-08-21 | 29.86 | $30.31 | 5400 |
| 2025-08-20 | 29.85 | $30.37 | 4200 |
| 2025-08-19 | 29.84 | $30.37 | 2600 |
| 2025-08-18 | 29.82 | $30.28 | 11000 |
| 2025-08-15 | 29.78 | $30.26 | 9148 |
| 2025-08-14 | 29.74 | $30.32 | 11402 |
| 2025-08-13 | 29.71 | $30.52 | 6700 |
| 2025-08-12 | 29.65 | $30.07 | 8918 |
| 2025-08-11 | 29.62 | $29.68 | 3205 |
| 2025-08-08 | 29.62 | $29.79 | 7800 |
| 2025-08-07 | 29.61 | $29.63 | 8714 |
| 2025-08-06 | 29.63 | $29.55 | 4832 |
| 2025-08-05 | 29.64 | $29.45 | 50305 |
| 2025-08-04 | 29.65 | $29.37 | 17800 |
| 2025-08-01 | 29.65 | $29.04 | 6237 |
| 2025-07-31 | 29.69 | $29.20 | 814 |
| 2025-07-30 | 29.72 | $29.50 | 1918 |
| 2025-07-29 | 29.72 | $29.75 | 9643 |
| 2025-07-28 | 29.70 | $29.81 | 2200 |
| 2025-07-25 | 29.67 | $30.02 | 12919 |
| 2025-07-24 | 29.63 | $30.01 | 9000 |
| 2025-07-23 | 29.58 | $30.25 | 3144 |
| 2025-07-22 | 29.52 | $29.89 | 6700 |
| 2025-07-21 | 29.48 | $29.55 | 9900 |
| 2025-07-18 | 29.44 | $29.48 | 8800 |
| 2025-07-17 | 29.40 | $29.61 | 6827 |
| 2025-07-16 | 29.36 | $29.44 | 5820 |
| 2025-07-15 | 29.34 | $29.33 | 3400 |
| 2025-07-14 | 29.32 | $29.68 | 64800 |
| 2025-07-11 | 29.29 | $29.68 | 7904 |
| 2025-07-10 | 29.26 | $29.90 | 15600 |
| 2025-07-09 | 29.22 | $29.76 | 13129 |
| 2025-07-08 | 29.19 | $29.67 | 14227 |
| 2025-07-07 | 29.15 | $29.50 | 7443 |
| 2025-07-03 | 29.10 | $29.81 | 3616 |
| 2025-07-02 | 29.05 | $29.71 | 5820 |
| 2025-07-01 | 29.00 | $29.63 | 28100 |
| 2025-06-30 | 28.95 | $29.26 | 12124 |
| 2025-06-27 | 28.90 | $29.18 | 16700 |
| 2025-06-26 | 28.87 | $29.25 | 2900 |
| 2025-06-25 | 28.82 | $28.96 | 6509 |
| 2025-06-24 | 28.81 | $29.18 | 97000 |
| 2025-06-23 | 28.76 | $28.94 | 50139 |
| 2025-06-20 | 28.72 | $28.74 | 5800 |
| 2025-06-18 | 28.70 | $28.78 | 11017 |
| 2025-06-17 | 28.70 | $28.82 | 4042 |
| 2025-06-16 | 28.69 | $29.06 | 7900 |
| 2025-06-13 | 28.67 | $28.87 | 1604 |
| 2025-06-12 | 28.65 | $29.18 | 1400 |
| 2025-06-11 | 28.61 | $29.05 | 4400 |
| 2025-06-10 | 28.57 | $29.14 | 26331 |
| 2025-06-09 | 28.53 | $29.01 | 21300 |
| 2025-06-06 | 28.47 | $28.87 | 46500 |
| 2025-06-05 | 28.41 | $28.62 | 5200 |
| 2025-06-04 | 28.36 | $28.71 | 33227 |
| 2025-06-03 | 28.31 | $28.68 | 15100 |
| 2025-06-02 | 28.26 | $28.60 | 173700 |
| 2025-05-30 | 28.21 | $28.44 | 4726 |
| 2025-05-29 | 28.16 | $28.46 | 17100 |
| 2025-05-28 | 28.11 | $28.37 | 13400 |
| 2025-05-27 | 28.07 | $28.60 | 13700 |
| 2025-05-23 | 28.00 | $28.20 | 15200 |
| 2025-05-22 | 27.94 | $28.21 | 3642 |
| 2025-05-21 | 27.89 | $28.35 | 147338 |
| 2025-05-20 | 27.82 | $28.71 | 9415 |
| 2025-05-19 | 27.73 | $28.72 | 7416 |
| 2025-05-16 | 27.61 | $28.66 | 27610 |
| 2025-05-15 | 27.50 | $28.50 | 20000 |
| 2025-05-14 | 27.39 | $28.20 | 39004 |
| 2025-05-13 | 27.30 | $28.39 | 6028 |
| 2025-05-12 | 27.21 | $28.36 | 41106 |
| 2025-05-09 | 27.10 | $27.76 | 28600 |
| 2025-05-08 | 27.00 | $27.70 | 23820 |
| 2025-05-07 | 26.93 | $27.62 | 21500 |
| 2025-05-06 | 26.78 | $27.59 | 18515 |
| 2025-05-05 | 26.66 | $27.68 | 144200 |
| 2025-05-02 | 26.55 | $27.77 | 2827 |
| 2025-05-01 | 26.51 | $27.40 | 14731 |
| 2025-04-30 | 26.54 | $27.48 | 8300 |
| 2025-04-29 | 26.56 | $27.42 | 9800 |
| 2025-04-28 | 26.58 | $27.18 | 130603 |
| 2025-04-25 | 26.61 | $27.19 | 150600 |
| 2025-04-24 | 26.66 | $27.19 | 10300 |
| 2025-04-23 | 26.71 | $26.91 | 28200 |
| 2025-04-22 | 26.77 | $26.81 | 129000 |
| 2025-04-21 | 26.84 | $26.30 | 79900 |
| 2025-04-17 | 26.93 | $26.55 | 10307 |
| 2025-04-16 | 27.01 | $26.29 | 254148 |
| 2025-04-15 | 27.11 | $26.49 | 50200 |
| 2025-04-14 | 27.19 | $26.49 | 83112 |
| 2025-04-11 | 27.27 | $26.23 | 159315 |
| 2025-04-10 | 27.36 | $25.70 | 22800 |
| 2025-04-09 | 27.44 | $26.34 | 152439 |
| 2025-04-08 | 27.51 | $24.63 | 173717 |
| 2025-04-07 | 27.66 | $25.07 | 92800 |
| 2025-04-04 | 27.81 | $25.55 | 385500 |
| 2025-04-03 | 27.95 | $27.01 | 144403 |
| 2025-04-02 | 28.01 | $28.02 | 26800 |
| 2025-04-01 | 28.01 | $27.87 | 16400 |
| 2025-03-31 | 28.01 | $27.81 | 25200 |
| 2025-03-28 | 28.02 | $27.76 | 10500 |
| 2025-03-27 | 28.05 | $28.18 | 6100 |
| 2025-03-26 | 28.04 | $28.18 | 7700 |
| 2025-03-25 | 28.05 | $28.20 | 1500 |
| 2025-03-24 | 28.06 | $28.22 | 3907 |
| 2025-03-21 | 28.06 | $27.94 | 7012 |
| 2025-03-20 | 28.08 | $28.14 | 19100 |
| 2025-03-19 | 28.10 | $28.27 | 6304 |
| 2025-03-18 | 28.11 | $28.14 | 62746 |
| 2025-03-17 | 28.13 | $28.22 | 9645 |
| 2025-03-14 | 28.14 | $27.88 | 45700 |
| 2025-03-13 | 28.17 | $27.40 | 16700 |
| 2025-03-12 | 28.20 | $27.62 | 26511 |
| 2025-03-11 | 28.23 | $27.72 | 19200 |
| 2025-03-10 | 28.26 | $28.03 | 12615 |
| 2025-03-07 | 28.25 | $28.40 | 12200 |
| 2025-03-06 | 28.24 | $28.11 | 18625 |
| 2025-03-05 | 28.24 | $28.20 | 9500 |
| 2025-03-04 | 28.23 | $27.83 | 25310 |
| 2025-03-03 | 28.22 | $28.05 | 14024 |
| 2025-02-28 | 28.22 | $28.19 | 30010 |
| 2025-02-27 | 28.23 | $28.10 | 5241 |
| 2025-02-26 | 28.22 | $28.30 | 15504 |
| 2025-02-25 | 28.21 | $28.43 | 16304 |
| 2025-02-24 | 28.20 | $28.32 | 3400 |
| 2025-02-21 | 28.19 | $28.29 | 18427 |
| 2025-02-20 | 28.18 | $28.58 | 17707 |
| 2025-02-19 | 28.14 | $28.47 | 20629 |
| 2025-02-18 | 28.12 | $28.51 | 18100 |
| 2025-02-14 | 28.08 | $28.37 | 21127 |
| 2025-02-13 | 28.04 | $28.38 | 7500 |
| 2025-02-12 | 28.00 | $28.11 | 21445 |
| 2025-02-11 | 27.95 | $28.27 | 25600 |
| 2025-02-10 | 27.89 | $28.16 | 32500 |
| 2025-02-07 | 27.82 | $27.92 | 17531 |
| 2025-02-06 | 27.79 | $28.15 | 11308 |
| 2025-02-05 | 27.75 | $28.15 | 6627 |
| 2025-02-04 | 27.72 | $28.01 | 6900 |
| 2025-02-03 | 27.68 | $27.72 | 42001 |
| 2025-01-31 | 27.66 | $28.01 | 30336 |
| 2025-01-30 | 27.62 | $28.26 | 3500 |
| 2025-01-29 | 27.57 | $28.07 | 10700 |
| 2025-01-28 | 27.55 | $28.08 | 45300 |
| 2025-01-27 | 27.54 | $28.20 | 7400 |
| 2025-01-24 | 27.52 | $28.09 | 18604 |
| 2025-01-23 | 27.49 | $28.08 | 63000 |
| 2025-01-22 | 27.46 | $27.87 | 2400 |
| 2025-01-21 | 27.44 | $28.02 | 93800 |
| 2025-01-17 | 27.41 | $27.70 | 16100 |
| 2025-01-16 | 27.43 | $27.56 | 7345 |
| 2025-01-15 | 27.46 | $27.49 | 24600 |
| 2025-01-14 | 27.51 | $27.23 | 5226 |
| 2025-01-13 | 27.57 | $27.01 | 46120 |
| 2025-01-10 | 27.66 | $26.87 | 70700 |
| 2025-01-08 | 27.75 | $27.29 | 18910 |
| 2025-01-07 | 27.82 | $27.32 | 17743 |
| 2025-01-06 | 27.90 | $27.42 | 55639 |
| 2025-01-03 | 27.97 | $27.38 | 74100 |
| 2025-01-02 | 28.05 | $27.22 | 82800 |
| 2024-12-31 | 28.13 | $27.28 | 151700 |
| 2024-12-30 | 28.22 | $27.20 | 22617 |
| 2024-12-27 | 28.31 | $27.74 | 31729 |
| 2024-12-26 | 28.36 | $27.83 | 33847 |
| 2024-12-24 | 28.41 | $27.73 | — |
| 2024-12-23 | 28.47 | $27.56 | 21300 |
| 2024-12-20 | 28.53 | $27.55 | 42802 |
| 2024-12-19 | 28.58 | $27.30 | 59633 |
| 2024-12-18 | 28.62 | $27.45 | 259100 |
| 2024-12-17 | 28.66 | $28.13 | 12200 |
| 2024-12-16 | 28.67 | $28.24 | 10816 |
| 2024-12-13 | 28.67 | $28.41 | 5824 |
| 2024-12-12 | 28.67 | $28.53 | 63900 |
| 2024-12-11 | 28.67 | $28.69 | 14200 |
| 2024-12-10 | 28.67 | $28.67 | 62800 |
| 2024-12-09 | 28.68 | $28.82 | 25100 |
| 2024-12-06 | 28.68 | $28.78 | 34700 |
| 2024-12-05 | 28.69 | $28.88 | 15209 |
| 2024-12-04 | 28.69 | $28.91 | 35100 |
| 2024-12-03 | 28.66 | $28.96 | 53431 |
| 2024-12-02 | 28.63 | $29.00 | 17715 |
| 2024-11-29 | 28.58 | $29.00 | 3139 |
| 2024-11-27 | 28.54 | $28.84 | 5615 |
| 2024-11-26 | 28.50 | $28.82 | 26200 |
| 2024-11-25 | 28.48 | $28.95 | 43600 |
| 2024-11-22 | 28.46 | $28.67 | 15330 |
| 2024-11-21 | 28.44 | $28.46 | 16200 |
| 2024-11-20 | 28.44 | $28.24 | 8600 |
| 2024-11-19 | 28.45 | $28.28 | 193703 |
| 2024-11-18 | 28.47 | $28.28 | 66000 |
| 2024-11-15 | 28.50 | $28.25 | 27500 |
| 2024-11-14 | 28.54 | $28.46 | 38808 |
| 2024-11-13 | 28.57 | $28.52 | 26703 |
| 2024-11-12 | 28.59 | $28.58 | 13527 |
| 2024-11-11 | 28.61 | $28.89 | 35600 |
| 2024-11-08 | 28.62 | $28.84 | 12917 |
| 2024-11-07 | 28.63 | $28.97 | 3741 |
| 2024-11-06 | 28.62 | $28.80 | 19500 |
| 2024-11-05 | 28.63 | $28.48 | 104100 |
| 2024-11-04 | 28.64 | $28.19 | 19000 |
| 2024-11-01 | 28.67 | $28.12 | 42200 |
| 2024-10-31 | 28.72 | $28.09 | 10900 |
| 2024-10-30 | 28.75 | $28.20 | 14404 |
| 2024-10-29 | 28.79 | $28.30 | 4900 |
| 2024-10-28 | 28.83 | $28.50 | 46023 |
| 2024-10-25 | 28.86 | $28.33 | 98200 |
| 2024-10-24 | 28.90 | $28.47 | 6816 |
| 2024-10-23 | 28.93 | $28.51 | 5639 |
| 2024-10-22 | 28.95 | $28.69 | 9900 |
| 2024-10-21 | 28.97 | $28.72 | 15930 |
| 2024-10-18 | 28.98 | $29.10 | 11008 |
| 2024-10-17 | 28.96 | $29.01 | 22800 |
| 2024-10-16 | 28.96 | $29.08 | 9243 |
| 2024-10-15 | 28.93 | $28.89 | 8300 |
| 2024-10-14 | 28.92 | $29.15 | 15744 |
| 2024-10-11 | 28.89 | $29.07 | 10800 |
| 2024-10-10 | 28.86 | $28.78 | 18427 |
| 2024-10-09 | 28.83 | $28.86 | 17500 |
| 2024-10-08 | 28.78 | $28.77 | 61112 |
| 2024-10-07 | 28.75 | $28.85 | 46100 |
| 2024-10-04 | 28.70 | $28.98 | 24904 |
| 2024-10-03 | 28.65 | $28.81 | 63438 |
| 2024-10-02 | 28.61 | $28.99 | 23000 |
| 2024-10-01 | 28.58 | $29.01 | 25400 |
| 2024-09-30 | 28.55 | $29.12 | 41419 |
| 2024-09-27 | 28.54 | $29.08 | 15100 |
| 2024-09-26 | 28.51 | $29.21 | 58637 |
| 2024-09-25 | 28.48 | $28.84 | 58620 |
| 2024-09-24 | 28.47 | $29.09 | 20449 |
| 2024-09-23 | 28.45 | $28.90 | 15400 |
| 2024-09-20 | 28.44 | $28.78 | 4100 |
| 2024-09-19 | 28.41 | $28.95 | 142526 |
| 2024-09-18 | 28.38 | $28.55 | 10126 |
| 2024-09-17 | 28.36 | $28.57 | 1840 |
| 2024-09-16 | 28.34 | $28.59 | 1836 |
| 2024-09-13 | 28.31 | $28.42 | 2200 |
| 2024-09-12 | 28.29 | $28.18 | 19603 |
| 2024-09-11 | 28.25 | $27.99 | 15600 |
| 2024-09-10 | 28.23 | $27.99 | 9000 |
| 2024-09-09 | 28.20 | $28.03 | 16500 |
| 2024-09-06 | 28.16 | $27.83 | 25400 |
| 2024-09-05 | 28.14 | $28.17 | 18600 |
| 2024-09-04 | 28.07 | $28.36 | 6701 |
| 2024-09-03 | 28.00 | $28.38 | 14900 |
| 2024-08-30 | 27.91 | $28.83 | 1900 |
| 2024-08-29 | 27.85 | $28.63 | 17300 |
| 2024-08-28 | 27.81 | $28.54 | 23625 |
| 2024-08-27 | 27.80 | $28.69 | 32700 |
| 2024-08-26 | 27.77 | $28.71 | 353600 |
| 2024-08-23 | 27.73 | $28.66 | 14246 |
| 2024-08-22 | 27.69 | $28.14 | 8425 |
| 2024-08-21 | 27.67 | $28.30 | 13700 |
| 2024-08-20 | 27.63 | $28.11 | 8226 |
| 2024-08-19 | 27.61 | $28.25 | 10600 |
| 2024-08-16 | 27.59 | $28.04 | 20000 |
| 2024-08-15 | 27.58 | $27.88 | 20322 |
| 2024-08-14 | 27.58 | $27.54 | 393613 |
| 2024-08-13 | 27.62 | $27.60 | 12300 |
| 2024-08-12 | 27.66 | $27.26 | 5215 |
| 2024-08-09 | 27.69 | $27.37 | 12929 |
| 2024-08-08 | 27.71 | $27.27 | 8900 |
| 2024-08-07 | 27.73 | $26.81 | 75724 |
| 2024-08-06 | 27.75 | $26.93 | 19200 |
| 2024-08-05 | 27.76 | $26.72 | 28600 |
| 2024-08-02 | 27.78 | $27.45 | 9515 |
| 2024-08-01 | 27.76 | $27.86 | 17300 |
| 2024-07-31 | 27.73 | $28.33 | 8048 |
| 2024-07-30 | 27.66 | $28.08 | 18800 |
| 2024-07-29 | 27.60 | $27.94 | 24100 |
| 2024-07-26 | 27.55 | $27.95 | 2819 |
| 2024-07-25 | 27.51 | $27.64 | 7400 |
| 2024-07-24 | 27.48 | $27.51 | 23200 |
| 2024-07-23 | 27.46 | $27.77 | 10100 |
| 2024-07-22 | 27.44 | $27.92 | 25422 |
| 2024-07-19 | 27.40 | $27.74 | 8839 |
| 2024-07-18 | 27.37 | $27.98 | 7437 |
| 2024-07-17 | 27.32 | $28.20 | 10800 |
| 2024-07-16 | 27.26 | $28.39 | 19002 |
| 2024-07-15 | 27.18 | $27.87 | 1822 |
| 2024-07-12 | 27.14 | $27.86 | 12300 |
| 2024-07-11 | 27.10 | $27.63 | 12707 |
| 2024-07-10 | 27.07 | $27.32 | 19042 |
| 2024-07-09 | 27.06 | $27.05 | 7209 |
| 2024-07-08 | 27.06 | $27.08 | 30913 |
| 2024-07-05 | 27.07 | $27.14 | 9900 |
| 2024-07-03 | 27.07 | $27.15 | 19000 |
| 2024-07-02 | 27.07 | $26.96 | 27908 |
| 2024-07-01 | 27.08 | $26.94 | 58200 |
| 2024-06-28 | 27.10 | $26.96 | 9300 |
| 2024-06-27 | 27.10 | $26.99 | 56642 |
| 2024-06-26 | 27.09 | $27.08 | 24500 |
| 2024-06-25 | 27.09 | $27.18 | 12743 |
| 2024-06-24 | 27.09 | $27.33 | 63000 |
| 2024-06-21 | 27.08 | $27.09 | 14300 |
| 2024-06-20 | 27.09 | $27.13 | 25400 |
| 2024-06-18 | 27.11 | $27.09 | 9644 |
| 2024-06-17 | 27.14 | $26.96 | 20323 |
| 2024-06-14 | 27.17 | $26.79 | 2243 |
| 2024-06-13 | 27.21 | $26.97 | 21114 |
| 2024-06-12 | 27.24 | $27.22 | 12400 |
| 2024-06-11 | 27.25 | $27.01 | 3024 |
| 2024-06-10 | 27.27 | $27.12 | 6801 |
| 2024-06-07 | 27.27 | $27.06 | 34700 |
| 2024-06-06 | 27.28 | $27.22 | 11543 |
| 2024-06-05 | 27.27 | $27.19 | 15300 |
| 2024-06-04 | 27.26 | $27.04 | 51730 |
| 2024-06-03 | 27.26 | $27.22 | 52300 |
| 2024-05-31 | 27.24 | $27.30 | 13300 |
| 2024-05-30 | 27.20 | $26.99 | 29502 |
| 2024-05-29 | 27.17 | $26.81 | 18938 |
| 2024-05-28 | 27.15 | $27.12 | 3646 |
| 2024-05-24 | 27.13 | $27.20 | 11300 |
| 2024-05-23 | 27.11 | $27.08 | 25040 |
| 2024-05-22 | 27.08 | $27.37 | 30900 |
| 2024-05-21 | 27.04 | $27.53 | 25900 |
| 2024-05-20 | 26.99 | $27.57 | 8600 |
| 2024-05-17 | 26.93 | $27.62 | 5231 |
| 2024-05-16 | 26.86 | $27.57 | 43449 |
| 2024-05-15 | 26.79 | $27.60 | 16800 |
| 2024-05-14 | 26.71 | $27.41 | 8900 |
| 2024-05-13 | 26.65 | $27.28 | 55404 |
| 2024-05-10 | 26.61 | $27.26 | 7800 |
| 2024-05-09 | 26.57 | $27.23 | 17200 |
| 2024-05-08 | 26.56 | $27.00 | 25000 |
| 2024-05-07 | 26.55 | $27.00 | 43347 |
| 2024-05-06 | 26.57 | $26.97 | 42600 |
| 2024-05-03 | 26.58 | $26.81 | 16016 |
| 2024-05-02 | 26.59 | $26.63 | 32100 |
| 2024-05-01 | 26.61 | $26.31 | 64131 |
| 2024-04-30 | 26.66 | $26.43 | 24034 |
| 2024-04-29 | 26.69 | $26.80 | 8125 |
| 2024-04-26 | 26.72 | $26.65 | 4200 |
| 2024-04-25 | 26.76 | $26.50 | 13223 |
| 2024-04-24 | 26.80 | $26.60 | 6941 |
| 2024-04-23 | 26.83 | $26.60 | 17635 |
| 2024-04-22 | 26.85 | $26.38 | 19118 |
| 2024-04-19 | 26.90 | $26.16 | 32400 |
| 2024-04-18 | 26.96 | $26.10 | 82942 |
| 2024-04-17 | 27.01 | $26.13 | 3000 |
| 2024-04-16 | 27.06 | $26.22 | 52249 |
| 2024-04-15 | 27.09 | $26.38 | 19900 |
| 2024-04-12 | 27.11 | $26.54 | 8900 |
| 2024-04-11 | 27.12 | $26.98 | 31507 |
| 2024-04-10 | 27.13 | $26.89 | 23225 |
| 2024-04-09 | 27.13 | $27.22 | 14000 |
| 2024-04-08 | 27.11 | $27.17 | 38200 |
| 2024-04-05 | 27.10 | $27.14 | 19800 |
| 2024-04-04 | 27.09 | $27.00 | 19102 |
| 2024-04-03 | 27.08 | $27.23 | 6500 |
| 2024-04-02 | 27.04 | $27.16 | 27405 |
| 2024-04-01 | 27.02 | $27.34 | 38121 |
| 2024-03-28 | 26.99 | $27.44 | 4200 |
| 2024-03-27 | 26.94 | $27.36 | 12900 |
| 2024-03-26 | 26.89 | $27.09 | 11542 |
| 2024-03-25 | 26.86 | $27.15 | 36522 |
| 2024-03-22 | 26.83 | $27.22 | 8300 |
| 2024-03-21 | 26.79 | $27.35 | 79900 |
| 2024-03-20 | 26.75 | $27.24 | 70500 |
| 2024-03-19 | 26.69 | $26.98 | 19015 |
| 2024-03-18 | 26.65 | $26.88 | 10800 |
| 2024-03-15 | 26.61 | $26.81 | 5007 |
| 2024-03-14 | 26.59 | $26.84 | 5014 |
| 2024-03-13 | 26.54 | $27.02 | 1904 |
| 2024-03-12 | 26.48 | $27.01 | 22722 |
| 2024-03-11 | 26.43 | $26.84 | 54300 |
| 2024-03-08 | 26.39 | $26.89 | 43803 |
| 2024-03-07 | 26.34 | $26.94 | 8100 |
| 2024-03-06 | 26.29 | $26.74 | 8210 |
| 2024-03-05 | 26.24 | $26.54 | 11200 |
| 2024-03-04 | 26.20 | $26.68 | 45402 |
| 2024-03-01 | 26.16 | $26.72 | 30400 |
| 2024-02-29 | 26.11 | $26.51 | 14100 |
| 2024-02-28 | 26.07 | $26.39 | 9300 |
| 2024-02-27 | 26.04 | $26.51 | 6020 |
| 2024-02-26 | 26.01 | $26.46 | 18523 |
| 2024-02-23 | 25.98 | $26.46 | 13400 |
| 2024-02-22 | 25.94 | $26.47 | 14007 |
| 2024-02-21 | 25.89 | $26.15 | 15124 |
| 2024-02-20 | 25.86 | $26.12 | 23302 |
| 2024-02-16 | 25.83 | $26.18 | 9936 |
| 2024-02-15 | 25.80 | $26.25 | 87900 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
33.19
2026-04-09
Close Price
$33.98
Vol: 33530
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
25.79
Average
29.08
Maximum
34.57
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-04-09 | 33.19 | $33.98 | 33530 |
| 2026-04-08 | 33.10 | $33.93 | 35930 |
| 2026-04-07 | 33.02 | $33.04 | 13833 |
| 2026-04-06 | 33.02 | $33.14 | 25884 |
| 2026-04-02 | 33.00 | $32.97 | 6879 |
| 2026-04-01 | 33.01 | $33.06 | 7739 |
| 2026-03-31 | 33.00 | $32.82 | 14748 |
| 2026-03-30 | 33.02 | $32.19 | 21611 |
| 2026-03-27 | 33.11 | $32.28 | 3527 |
| 2026-03-26 | 33.19 | $32.58 | 10934 |
| 2026-03-25 | 33.26 | $32.60 | — |
| 2026-03-24 | 33.33 | $32.60 | 10993 |
| 2026-03-23 | 33.40 | $32.61 | 14386 |
| 2026-03-20 | 33.49 | $32.16 | 14927 |
| 2026-03-19 | 33.63 | $32.70 | 17106 |
| 2026-03-18 | 33.72 | $32.76 | 23188 |
| 2026-03-17 | 33.82 | $33.29 | 11990 |
| 2026-03-16 | 33.88 | $33.19 | 9898 |
| 2026-03-13 | 33.95 | $32.90 | 19610 |
| 2026-03-12 | 34.06 | $33.04 | 8377 |
| 2026-03-11 | 34.17 | $33.50 | 14108 |
| 2026-03-10 | 34.24 | $33.56 | 17010 |
| 2026-03-09 | 34.31 | $33.69 | 933 |
| 2026-03-06 | 34.38 | $33.55 | 188 |
| 2026-03-05 | 34.47 | $33.87 | 8786 |
| 2026-03-04 | 34.53 | $34.44 | 19018 |
| 2026-03-03 | 34.54 | $34.25 | 4691 |
| 2026-03-02 | 34.57 | $34.93 | 1675 |
| 2026-02-27 | 34.53 | $35.10 | 90 |
| 2026-02-26 | 34.47 | $35.04 | 1 |
| 2026-02-25 | 34.41 | $34.96 | 7446 |
| 2026-02-24 | 34.36 | $34.95 | 1 |
| 2026-02-23 | 34.29 | $34.75 | 100 |
| 2026-02-20 | 34.24 | $34.94 | 10920 |
| 2026-02-19 | 34.17 | $34.75 | 31030 |
| 2026-02-18 | 34.11 | $34.84 | 15484 |
| 2026-02-17 | 34.03 | $34.73 | 12146 |
| 2026-02-13 | 33.96 | $34.76 | 26473 |
| 2026-02-12 | 33.88 | $34.63 | 6166 |
| 2026-02-11 | 33.80 | $35.01 | 3622 |
| 2026-02-10 | 33.67 | $34.81 | 43025 |
| 2026-02-09 | 33.55 | $34.75 | 12675 |
| 2026-02-06 | 33.42 | $34.62 | 8931 |
| 2026-02-05 | 33.30 | $34.00 | 16129 |
| 2026-02-04 | 33.22 | $34.23 | 5107 |
| 2026-02-03 | 33.12 | $33.81 | 12929 |
| 2026-02-02 | 33.04 | $33.61 | 8207 |
| 2026-01-30 | 32.98 | $33.46 | 31927 |
| 2026-01-29 | 32.93 | $33.58 | 36140 |
| 2026-01-28 | 32.87 | $33.44 | 31667 |
| 2026-01-27 | 32.81 | $33.55 | 5121 |
| 2026-01-26 | 32.73 | $33.37 | 26754 |
| 2026-01-23 | 32.66 | $33.33 | 21477 |
| 2026-01-22 | 32.59 | $33.31 | 24427 |
| 2026-01-21 | 32.51 | $33.21 | 39335 |
| 2026-01-20 | 32.44 | $32.69 | 19258 |
| 2026-01-16 | 32.41 | $33.09 | 14426 |
| 2026-01-15 | 32.34 | $33.15 | 8313 |
| 2026-01-14 | 32.26 | $33.04 | 8674 |
| 2026-01-13 | 32.18 | $32.81 | 6977 |
| 2026-01-12 | 32.11 | $32.78 | 7048 |
| 2026-01-09 | 32.04 | $32.71 | 15311 |
| 2026-01-08 | 31.97 | $32.46 | 13943 |
| 2026-01-07 | 31.92 | $32.06 | 45823 |
| 2026-01-06 | 31.90 | $32.35 | 27285 |
| 2026-01-05 | 31.85 | $32.17 | 65589 |
| 2026-01-02 | 31.82 | $31.84 | 84082 |
| 2025-12-31 | 31.82 | $31.59 | 20583 |
| 2025-12-30 | 31.84 | $31.77 | 14171 |
| 2025-12-29 | 31.85 | $32.10 | 38106 |
| 2025-12-26 | 31.82 | $32.15 | 6073 |
| 2025-12-24 | 31.79 | $32.13 | 17288 |
| 2025-12-23 | 31.76 | $32.03 | 50259 |
| 2025-12-19 | 31.73 | $31.88 | 15817 |
| 2025-12-18 | 31.71 | $31.83 | 35013 |
| 2025-12-17 | 31.70 | $31.83 | 6487 |
| 2025-12-16 | 31.68 | $31.88 | 16516 |
| 2025-12-15 | 31.66 | $32.19 | 105547 |
| 2025-12-12 | 31.61 | $32.10 | 18845 |
| 2025-12-11 | 31.56 | $32.21 | 26260 |
| 2025-12-10 | 31.49 | $32.00 | 35198 |
| 2025-12-09 | 31.43 | $31.57 | 17798 |
| 2025-12-08 | 31.42 | $31.69 | 14332 |
| 2025-12-05 | 31.39 | $31.86 | 3631 |
| 2025-12-04 | 31.34 | $31.83 | 15807 |
| 2025-12-03 | 31.29 | $31.88 | 11541 |
| 2025-12-02 | 31.23 | $31.63 | 6611 |
| 2025-12-01 | 31.18 | $31.65 | 1874 |
| 2025-11-28 | 31.13 | $31.74 | 20698 |
| 2025-11-26 | 31.07 | $31.62 | 23386 |
| 2025-11-25 | 31.01 | $31.39 | 13791 |
| 2025-11-24 | 30.97 | $30.95 | 3238 |
| 2025-11-21 | 30.97 | $30.88 | 6019 |
| 2025-11-20 | 30.98 | $30.37 | 8287 |
| 2025-11-19 | 31.05 | $30.71 | 9119 |
| 2025-11-18 | 31.08 | $30.84 | 14726 |
| 2025-11-17 | 31.11 | $30.85 | 15933 |
| 2025-11-14 | 31.14 | $31.34 | 461476 |
| 2025-11-13 | 31.12 | $31.25 | 19659 |
| 2025-11-12 | 31.10 | $31.50 | 5884 |
| 2025-11-11 | 31.06 | $31.42 | 13109 |
| 2025-11-10 | 31.02 | $31.13 | 3516 |
| 2025-11-07 | 31.01 | $30.93 | 6552 |
| 2025-11-06 | 31.02 | $30.71 | 20542 |
| 2025-11-05 | 31.05 | $30.88 | 5931 |
| 2025-11-04 | 31.07 | $30.73 | 7579 |
| 2025-11-03 | 31.11 | $30.97 | 4573 |
| 2025-10-31 | 31.12 | $31.08 | 11920 |
| 2025-10-30 | 31.12 | $31.08 | 2297 |
| 2025-10-29 | 31.13 | $31.16 | 5057 |
| 2025-10-28 | 31.13 | $31.39 | 8500 |
| 2025-10-27 | 31.10 | $31.51 | 17300 |
| 2025-10-24 | 31.06 | $31.33 | 29735 |
| 2025-10-23 | 31.03 | $31.30 | 7100 |
| 2025-10-22 | 31.00 | $31.10 | 16034 |
| 2025-10-21 | 30.99 | $31.19 | 57323 |
| 2025-10-20 | 30.97 | $31.24 | 7400 |
| 2025-10-17 | 30.94 | $30.94 | 5030 |
| 2025-10-16 | 30.94 | $30.82 | 2616 |
| 2025-10-15 | 30.95 | $30.93 | 10444 |
| 2025-10-14 | 30.95 | $30.84 | 4100 |
| 2025-10-13 | 30.96 | $30.60 | 4743 |
| 2025-10-10 | 31.00 | $30.24 | 6104 |
| 2025-10-09 | 31.08 | $30.93 | 7100 |
| 2025-10-08 | 31.10 | $31.21 | 27000 |
| 2025-10-07 | 31.08 | $31.14 | 55713 |
| 2025-10-06 | 31.08 | $31.39 | 11400 |
| 2025-10-03 | 31.04 | $31.43 | 67800 |
| 2025-10-02 | 31.00 | $31.28 | 11500 |
| 2025-10-01 | 30.97 | $31.27 | 23400 |
| 2025-09-30 | 30.94 | $31.10 | 72500 |
| 2025-09-29 | 30.93 | $30.97 | 6300 |
| 2025-09-26 | 30.92 | $31.12 | 13500 |
| 2025-09-25 | 30.90 | $30.89 | 15208 |
| 2025-09-24 | 30.90 | $31.08 | 21141 |
| 2025-09-23 | 30.88 | $31.17 | 10100 |
| 2025-09-22 | 30.85 | $31.12 | 17300 |
| 2025-09-19 | 30.83 | $31.06 | 11545 |
| 2025-09-18 | 30.80 | $31.18 | 14531 |
| 2025-09-17 | 30.76 | $31.06 | 9238 |
| 2025-09-16 | 30.73 | $31.09 | 16500 |
| 2025-09-15 | 30.69 | $31.04 | 16219 |
| 2025-09-12 | 30.66 | $31.02 | 40700 |
| 2025-09-11 | 30.62 | $31.23 | 1.6M |
| 2025-09-10 | 30.55 | $30.80 | 23600 |
| 2025-09-09 | 30.53 | $30.84 | 16800 |
| 2025-09-08 | 30.50 | $30.96 | 69344 |
| 2025-09-05 | 30.45 | $30.87 | 6700 |
| 2025-09-04 | 30.40 | $30.75 | 3900 |
| 2025-09-03 | 30.37 | $30.53 | 21000 |
| 2025-09-02 | 30.35 | $30.56 | 16900 |
| 2025-08-29 | 30.33 | $30.71 | 14000 |
| 2025-08-28 | 30.28 | $30.74 | 2708 |
| 2025-08-27 | 30.24 | $30.79 | 15322 |
| 2025-08-26 | 30.18 | $30.65 | 23400 |
| 2025-08-25 | 30.13 | $30.68 | 6616 |
| 2025-08-22 | 30.07 | $30.91 | 90549 |
| 2025-08-21 | 29.98 | $30.31 | 5400 |
| 2025-08-20 | 29.95 | $30.37 | 4200 |
| 2025-08-19 | 29.90 | $30.37 | 2600 |
| 2025-08-18 | 29.85 | $30.28 | 11000 |
| 2025-08-15 | 29.81 | $30.26 | 9148 |
| 2025-08-14 | 29.76 | $30.32 | 11402 |
| 2025-08-13 | 29.70 | $30.52 | 6700 |
| 2025-08-12 | 29.62 | $30.07 | 8918 |
| 2025-08-11 | 29.57 | $29.68 | 3205 |
| 2025-08-08 | 29.56 | $29.79 | 7800 |
| 2025-08-07 | 29.53 | $29.63 | 8714 |
| 2025-08-06 | 29.52 | $29.55 | 4832 |
| 2025-08-05 | 29.52 | $29.45 | 50305 |
| 2025-08-04 | 29.53 | $29.37 | 17800 |
| 2025-08-01 | 29.55 | $29.04 | 6237 |
| 2025-07-31 | 29.60 | $29.20 | 814 |
| 2025-07-30 | 29.64 | $29.50 | 1918 |
| 2025-07-29 | 29.66 | $29.75 | 9643 |
| 2025-07-28 | 29.65 | $29.81 | 2200 |
| 2025-07-25 | 29.63 | $30.02 | 12919 |
| 2025-07-24 | 29.59 | $30.01 | 9000 |
| 2025-07-23 | 29.54 | $30.25 | 3144 |
| 2025-07-22 | 29.47 | $29.89 | 6700 |
| 2025-07-21 | 29.43 | $29.55 | 9900 |
| 2025-07-18 | 29.41 | $29.48 | 8800 |
| 2025-07-17 | 29.40 | $29.61 | 6827 |
| 2025-07-16 | 29.38 | $29.44 | 5820 |
| 2025-07-15 | 29.38 | $29.33 | 3400 |
| 2025-07-14 | 29.38 | $29.68 | 64800 |
| 2025-07-11 | 29.35 | $29.68 | 7904 |
| 2025-07-10 | 29.32 | $29.90 | 15600 |
| 2025-07-09 | 29.25 | $29.76 | 13129 |
| 2025-07-08 | 29.20 | $29.67 | 14227 |
| 2025-07-07 | 29.15 | $29.50 | 7443 |
| 2025-07-03 | 29.12 | $29.81 | 3616 |
| 2025-07-02 | 29.04 | $29.71 | 5820 |
| 2025-07-01 | 28.97 | $29.63 | 28100 |
| 2025-06-30 | 28.90 | $29.26 | 12124 |
| 2025-06-27 | 28.87 | $29.18 | 16700 |
| 2025-06-26 | 28.83 | $29.25 | 2900 |
| 2025-06-25 | 28.79 | $28.96 | 6509 |
| 2025-06-24 | 28.77 | $29.18 | 97000 |
| 2025-06-23 | 28.73 | $28.94 | 50139 |
| 2025-06-20 | 28.70 | $28.74 | 5800 |
| 2025-06-18 | 28.70 | $28.78 | 11017 |
| 2025-06-17 | 28.69 | $28.82 | 4042 |
| 2025-06-16 | 28.68 | $29.06 | 7900 |
| 2025-06-13 | 28.64 | $28.87 | 1604 |
| 2025-06-12 | 28.61 | $29.18 | 1400 |
| 2025-06-11 | 28.56 | $29.05 | 4400 |
| 2025-06-10 | 28.50 | $29.14 | 26331 |
| 2025-06-09 | 28.44 | $29.01 | 21300 |
| 2025-06-06 | 28.38 | $28.87 | 46500 |
| 2025-06-05 | 28.32 | $28.62 | 5200 |
| 2025-06-04 | 28.29 | $28.71 | 33227 |
| 2025-06-03 | 28.25 | $28.68 | 15100 |
| 2025-06-02 | 28.20 | $28.60 | 173700 |
| 2025-05-30 | 28.16 | $28.44 | 4726 |
| 2025-05-29 | 28.13 | $28.46 | 17100 |
| 2025-05-28 | 28.10 | $28.37 | 13400 |
| 2025-05-27 | 28.07 | $28.60 | 13700 |
| 2025-05-23 | 28.01 | $28.20 | 15200 |
| 2025-05-22 | 27.99 | $28.21 | 3642 |
| 2025-05-21 | 27.97 | $28.35 | 147338 |
| 2025-05-20 | 27.93 | $28.71 | 9415 |
| 2025-05-19 | 27.85 | $28.72 | 7416 |
| 2025-05-16 | 27.76 | $28.66 | 27610 |
| 2025-05-15 | 27.66 | $28.50 | 20000 |
| 2025-05-14 | 27.57 | $28.20 | 39004 |
| 2025-05-13 | 27.51 | $28.39 | 6028 |
| 2025-05-12 | 27.41 | $28.36 | 41106 |
| 2025-05-09 | 27.31 | $27.76 | 28600 |
| 2025-05-08 | 27.27 | $27.70 | 23820 |
| 2025-05-07 | 27.22 | $27.62 | 21500 |
| 2025-05-06 | 27.18 | $27.59 | 18515 |
| 2025-05-05 | 27.13 | $27.68 | 144200 |
| 2025-05-02 | 27.08 | $27.77 | 2827 |
| 2025-05-01 | 27.00 | $27.40 | 14731 |
| 2025-04-30 | 26.96 | $27.48 | 8300 |
| 2025-04-29 | 26.91 | $27.42 | 9800 |
| 2025-04-28 | 26.85 | $27.18 | 130603 |
| 2025-04-25 | 26.82 | $27.19 | 150600 |
| 2025-04-24 | 26.78 | $27.19 | 10300 |
| 2025-04-23 | 26.74 | $26.91 | 28200 |
| 2025-04-22 | 26.72 | $26.81 | 129000 |
| 2025-04-21 | 26.71 | $26.30 | 79900 |
| 2025-04-17 | 26.75 | $26.55 | 10307 |
| 2025-04-16 | 26.77 | $26.29 | 254148 |
| 2025-04-15 | 26.82 | $26.49 | 50200 |
| 2025-04-14 | 26.86 | $26.49 | 83112 |
| 2025-04-11 | 26.90 | $26.23 | 159315 |
| 2025-04-10 | 26.97 | $25.70 | 22800 |
| 2025-04-09 | 27.10 | $26.34 | 152439 |
| 2025-04-08 | 27.18 | $24.63 | 173717 |
| 2025-04-07 | 27.45 | $25.07 | 92800 |
| 2025-04-04 | 27.70 | $25.55 | 385500 |
| 2025-04-03 | 27.93 | $27.01 | 144403 |
| 2025-04-02 | 28.03 | $28.02 | 26800 |
| 2025-04-01 | 28.03 | $27.87 | 16400 |
| 2025-03-31 | 28.04 | $27.81 | 25200 |
| 2025-03-28 | 28.07 | $27.76 | 10500 |
| 2025-03-27 | 28.10 | $28.18 | 6100 |
| 2025-03-26 | 28.09 | $28.18 | 7700 |
| 2025-03-25 | 28.08 | $28.20 | 1500 |
| 2025-03-24 | 28.07 | $28.22 | 3907 |
| 2025-03-21 | 28.05 | $27.94 | 7012 |
| 2025-03-20 | 28.06 | $28.14 | 19100 |
| 2025-03-19 | 28.06 | $28.27 | 6304 |
| 2025-03-18 | 28.03 | $28.14 | 62746 |
| 2025-03-17 | 28.02 | $28.22 | 9645 |
| 2025-03-14 | 28.00 | $27.88 | 45700 |
| 2025-03-13 | 28.01 | $27.40 | 16700 |
| 2025-03-12 | 28.08 | $27.62 | 26511 |
| 2025-03-11 | 28.13 | $27.72 | 19200 |
| 2025-03-10 | 28.17 | $28.03 | 12615 |
| 2025-03-07 | 28.18 | $28.40 | 12200 |
| 2025-03-06 | 28.16 | $28.11 | 18625 |
| 2025-03-05 | 28.17 | $28.20 | 9500 |
| 2025-03-04 | 28.16 | $27.83 | 25310 |
| 2025-03-03 | 28.20 | $28.05 | 14024 |
| 2025-02-28 | 28.22 | $28.19 | 30010 |
| 2025-02-27 | 28.22 | $28.10 | 5241 |
| 2025-02-26 | 28.23 | $28.30 | 15504 |
| 2025-02-25 | 28.22 | $28.43 | 16304 |
| 2025-02-24 | 28.20 | $28.32 | 3400 |
| 2025-02-21 | 28.19 | $28.29 | 18427 |
| 2025-02-20 | 28.18 | $28.58 | 17707 |
| 2025-02-19 | 28.14 | $28.47 | 20629 |
| 2025-02-18 | 28.10 | $28.51 | 18100 |
| 2025-02-14 | 28.06 | $28.37 | 21127 |
| 2025-02-13 | 28.02 | $28.38 | 7500 |
| 2025-02-12 | 27.99 | $28.11 | 21445 |
| 2025-02-11 | 27.97 | $28.27 | 25600 |
| 2025-02-10 | 27.94 | $28.16 | 32500 |
| 2025-02-07 | 27.92 | $27.92 | 17531 |
| 2025-02-06 | 27.92 | $28.15 | 11308 |
| 2025-02-05 | 27.90 | $28.15 | 6627 |
| 2025-02-04 | 27.87 | $28.01 | 6900 |
| 2025-02-03 | 27.85 | $27.72 | 42001 |
| 2025-01-31 | 27.87 | $28.01 | 30336 |
| 2025-01-30 | 27.85 | $28.26 | 3500 |
| 2025-01-29 | 27.81 | $28.07 | 10700 |
| 2025-01-28 | 27.78 | $28.08 | 45300 |
| 2025-01-27 | 27.75 | $28.20 | 7400 |
| 2025-01-24 | 27.70 | $28.09 | 18604 |
| 2025-01-23 | 27.66 | $28.08 | 63000 |
| 2025-01-22 | 27.62 | $27.87 | 2400 |
| 2025-01-21 | 27.59 | $28.02 | 93800 |
| 2025-01-17 | 27.55 | $27.70 | 16100 |
| 2025-01-16 | 27.53 | $27.56 | 7345 |
| 2025-01-15 | 27.53 | $27.49 | 24600 |
| 2025-01-14 | 27.53 | $27.23 | 5226 |
| 2025-01-13 | 27.57 | $27.01 | 46120 |
| 2025-01-10 | 27.62 | $26.87 | 70700 |
| 2025-01-08 | 27.70 | $27.29 | 18910 |
| 2025-01-07 | 27.75 | $27.32 | 17743 |
| 2025-01-06 | 27.79 | $27.42 | 55639 |
| 2025-01-03 | 27.83 | $27.38 | 74100 |
| 2025-01-02 | 27.88 | $27.22 | 82800 |
| 2024-12-31 | 27.95 | $27.28 | 151700 |
| 2024-12-30 | 28.02 | $27.20 | 22617 |
| 2024-12-27 | 28.11 | $27.74 | 31729 |
| 2024-12-26 | 28.14 | $27.83 | 33847 |
| 2024-12-24 | 28.18 | $27.73 | — |
| 2024-12-23 | 28.22 | $27.56 | 21300 |
| 2024-12-20 | 28.29 | $27.55 | 42802 |
| 2024-12-19 | 28.37 | $27.30 | 59633 |
| 2024-12-18 | 28.49 | $27.45 | 259100 |
| 2024-12-17 | 28.59 | $28.13 | 12200 |
| 2024-12-16 | 28.64 | $28.24 | 10816 |
| 2024-12-13 | 28.69 | $28.41 | 5824 |
| 2024-12-12 | 28.71 | $28.53 | 63900 |
| 2024-12-11 | 28.73 | $28.69 | 14200 |
| 2024-12-10 | 28.74 | $28.67 | 62800 |
| 2024-12-09 | 28.75 | $28.82 | 25100 |
| 2024-12-06 | 28.74 | $28.78 | 34700 |
| 2024-12-05 | 28.73 | $28.88 | 15209 |
| 2024-12-04 | 28.72 | $28.91 | 35100 |
| 2024-12-03 | 28.70 | $28.96 | 53431 |
| 2024-12-02 | 28.67 | $29.00 | 17715 |
| 2024-11-29 | 28.64 | $29.00 | 3139 |
| 2024-11-27 | 28.60 | $28.84 | 5615 |
| 2024-11-26 | 28.57 | $28.82 | 26200 |
| 2024-11-25 | 28.55 | $28.95 | 43600 |
| 2024-11-22 | 28.50 | $28.67 | 15330 |
| 2024-11-21 | 28.49 | $28.46 | 16200 |
| 2024-11-20 | 28.49 | $28.24 | 8600 |
| 2024-11-19 | 28.51 | $28.28 | 193703 |
| 2024-11-18 | 28.54 | $28.28 | 66000 |
| 2024-11-15 | 28.57 | $28.25 | 27500 |
| 2024-11-14 | 28.60 | $28.46 | 38808 |
| 2024-11-13 | 28.62 | $28.52 | 26703 |
| 2024-11-12 | 28.63 | $28.58 | 13527 |
| 2024-11-11 | 28.63 | $28.89 | 35600 |
| 2024-11-08 | 28.60 | $28.84 | 12917 |
| 2024-11-07 | 28.58 | $28.97 | 3741 |
| 2024-11-06 | 28.54 | $28.80 | 19500 |
| 2024-11-05 | 28.51 | $28.48 | 104100 |
| 2024-11-04 | 28.51 | $28.19 | 19000 |
| 2024-11-01 | 28.55 | $28.12 | 42200 |
| 2024-10-31 | 28.59 | $28.09 | 10900 |
| 2024-10-30 | 28.64 | $28.20 | 14404 |
| 2024-10-29 | 28.69 | $28.30 | 4900 |
| 2024-10-28 | 28.73 | $28.50 | 46023 |
| 2024-10-25 | 28.75 | $28.33 | 98200 |
| 2024-10-24 | 28.80 | $28.47 | 6816 |
| 2024-10-23 | 28.83 | $28.51 | 5639 |
| 2024-10-22 | 28.87 | $28.69 | 9900 |
| 2024-10-21 | 28.89 | $28.72 | 15930 |
| 2024-10-18 | 28.90 | $29.10 | 11008 |
| 2024-10-17 | 28.88 | $29.01 | 22800 |
| 2024-10-16 | 28.87 | $29.08 | 9243 |
| 2024-10-15 | 28.85 | $28.89 | 8300 |
| 2024-10-14 | 28.84 | $29.15 | 15744 |
| 2024-10-11 | 28.81 | $29.07 | 10800 |
| 2024-10-10 | 28.78 | $28.78 | 18427 |
| 2024-10-09 | 28.78 | $28.86 | 17500 |
| 2024-10-08 | 28.77 | $28.77 | 61112 |
| 2024-10-07 | 28.78 | $28.85 | 46100 |
| 2024-10-04 | 28.77 | $28.98 | 24904 |
| 2024-10-03 | 28.75 | $28.81 | 63438 |
| 2024-10-02 | 28.74 | $28.99 | 23000 |
| 2024-10-01 | 28.71 | $29.01 | 25400 |
| 2024-09-30 | 28.68 | $29.12 | 41419 |
| 2024-09-27 | 28.63 | $29.08 | 15100 |
| 2024-09-26 | 28.59 | $29.21 | 58637 |
| 2024-09-25 | 28.52 | $28.84 | 58620 |
| 2024-09-24 | 28.49 | $29.09 | 20449 |
| 2024-09-23 | 28.43 | $28.90 | 15400 |
| 2024-09-20 | 28.38 | $28.78 | 4100 |
| 2024-09-19 | 28.33 | $28.95 | 142526 |
| 2024-09-18 | 28.27 | $28.55 | 10126 |
| 2024-09-17 | 28.24 | $28.57 | 1840 |
| 2024-09-16 | 28.20 | $28.59 | 1836 |
| 2024-09-13 | 28.16 | $28.42 | 2200 |
| 2024-09-12 | 28.13 | $28.18 | 19603 |
| 2024-09-11 | 28.13 | $27.99 | 15600 |
| 2024-09-10 | 28.14 | $27.99 | 9000 |
| 2024-09-09 | 28.16 | $28.03 | 16500 |
| 2024-09-06 | 28.17 | $27.83 | 25400 |
| 2024-09-05 | 28.21 | $28.17 | 18600 |
| 2024-09-04 | 28.22 | $28.36 | 6701 |
| 2024-09-03 | 28.20 | $28.38 | 14900 |
| 2024-08-30 | 28.18 | $28.83 | 1900 |
| 2024-08-29 | 28.11 | $28.63 | 17300 |
| 2024-08-28 | 28.06 | $28.54 | 23625 |
| 2024-08-27 | 28.01 | $28.69 | 32700 |
| 2024-08-26 | 27.94 | $28.71 | 353600 |
| 2024-08-23 | 27.85 | $28.66 | 14246 |
| 2024-08-22 | 27.77 | $28.14 | 8425 |
| 2024-08-21 | 27.73 | $28.30 | 13700 |
| 2024-08-20 | 27.67 | $28.11 | 8226 |
| 2024-08-19 | 27.62 | $28.25 | 10600 |
| 2024-08-16 | 27.56 | $28.04 | 20000 |
| 2024-08-15 | 27.51 | $27.88 | 20322 |
| 2024-08-14 | 27.47 | $27.54 | 393613 |
| 2024-08-13 | 27.46 | $27.60 | 12300 |
| 2024-08-12 | 27.45 | $27.26 | 5215 |
| 2024-08-09 | 27.47 | $27.37 | 12929 |
| 2024-08-08 | 27.48 | $27.27 | 8900 |
| 2024-08-07 | 27.50 | $26.81 | 75724 |
| 2024-08-06 | 27.57 | $26.93 | 19200 |
| 2024-08-05 | 27.64 | $26.72 | 28600 |
| 2024-08-02 | 27.73 | $27.45 | 9515 |
| 2024-08-01 | 27.76 | $27.86 | 17300 |
| 2024-07-31 | 27.75 | $28.33 | 8048 |
| 2024-07-30 | 27.69 | $28.08 | 18800 |
| 2024-07-29 | 27.65 | $27.94 | 24100 |
| 2024-07-26 | 27.62 | $27.95 | 2819 |
| 2024-07-25 | 27.59 | $27.64 | 7400 |
| 2024-07-24 | 27.58 | $27.51 | 23200 |
| 2024-07-23 | 27.59 | $27.77 | 10100 |
| 2024-07-22 | 27.57 | $27.92 | 25422 |
| 2024-07-19 | 27.53 | $27.74 | 8839 |
| 2024-07-18 | 27.51 | $27.98 | 7437 |
| 2024-07-17 | 27.46 | $28.20 | 10800 |
| 2024-07-16 | 27.38 | $28.39 | 19002 |
| 2024-07-15 | 27.28 | $27.87 | 1822 |
| 2024-07-12 | 27.22 | $27.86 | 12300 |
| 2024-07-11 | 27.15 | $27.63 | 12707 |
| 2024-07-10 | 27.10 | $27.32 | 19042 |
| 2024-07-09 | 27.07 | $27.05 | 7209 |
| 2024-07-08 | 27.08 | $27.08 | 30913 |
| 2024-07-05 | 27.08 | $27.14 | 9900 |
| 2024-07-03 | 27.07 | $27.15 | 19000 |
| 2024-07-02 | 27.06 | $26.96 | 27908 |
| 2024-07-01 | 27.07 | $26.94 | 58200 |
| 2024-06-28 | 27.09 | $26.96 | 9300 |
| 2024-06-27 | 27.10 | $26.99 | 56642 |
| 2024-06-26 | 27.11 | $27.08 | 24500 |
| 2024-06-25 | 27.11 | $27.18 | 12743 |
| 2024-06-24 | 27.11 | $27.33 | 63000 |
| 2024-06-21 | 27.08 | $27.09 | 14300 |
| 2024-06-20 | 27.08 | $27.13 | 25400 |
| 2024-06-18 | 27.08 | $27.09 | 9644 |
| 2024-06-17 | 27.08 | $26.96 | 20323 |
| 2024-06-14 | 27.09 | $26.79 | 2243 |
| 2024-06-13 | 27.12 | $26.97 | 21114 |
| 2024-06-12 | 27.14 | $27.22 | 12400 |
| 2024-06-11 | 27.13 | $27.01 | 3024 |
| 2024-06-10 | 27.14 | $27.12 | 6801 |
| 2024-06-07 | 27.14 | $27.06 | 34700 |
| 2024-06-06 | 27.15 | $27.22 | 11543 |
| 2024-06-05 | 27.14 | $27.19 | 15300 |
| 2024-06-04 | 27.14 | $27.04 | 51730 |
| 2024-06-03 | 27.15 | $27.22 | 52300 |
| 2024-05-31 | 27.14 | $27.30 | 13300 |
| 2024-05-30 | 27.13 | $26.99 | 29502 |
| 2024-05-29 | 27.14 | $26.81 | 18938 |
| 2024-05-28 | 27.18 | $27.12 | 3646 |
| 2024-05-24 | 27.18 | $27.20 | 11300 |
| 2024-05-23 | 27.18 | $27.08 | 25040 |
| 2024-05-22 | 27.19 | $27.37 | 30900 |
| 2024-05-21 | 27.17 | $27.53 | 25900 |
| 2024-05-20 | 27.13 | $27.57 | 8600 |
| 2024-05-17 | 27.09 | $27.62 | 5231 |
| 2024-05-16 | 27.03 | $27.57 | 43449 |
| 2024-05-15 | 26.98 | $27.60 | 16800 |
| 2024-05-14 | 26.91 | $27.41 | 8900 |
| 2024-05-13 | 26.86 | $27.28 | 55404 |
| 2024-05-10 | 26.81 | $27.26 | 7800 |
| 2024-05-09 | 26.76 | $27.23 | 17200 |
| 2024-05-08 | 26.72 | $27.00 | 25000 |
| 2024-05-07 | 26.69 | $27.00 | 43347 |
| 2024-05-06 | 26.65 | $26.97 | 42600 |
| 2024-05-03 | 26.62 | $26.81 | 16016 |
| 2024-05-02 | 26.60 | $26.63 | 32100 |
| 2024-05-01 | 26.60 | $26.31 | 64131 |
| 2024-04-30 | 26.63 | $26.43 | 24034 |
| 2024-04-29 | 26.65 | $26.80 | 8125 |
| 2024-04-26 | 26.63 | $26.65 | 4200 |
| 2024-04-25 | 26.63 | $26.50 | 13223 |
| 2024-04-24 | 26.64 | $26.60 | 6941 |
| 2024-04-23 | 26.65 | $26.60 | 17635 |
| 2024-04-22 | 26.65 | $26.38 | 19118 |
| 2024-04-19 | 26.68 | $26.16 | 32400 |
| 2024-04-18 | 26.74 | $26.10 | 82942 |
| 2024-04-17 | 26.80 | $26.13 | 3000 |
| 2024-04-16 | 26.87 | $26.22 | 52249 |
| 2024-04-15 | 26.94 | $26.38 | 19900 |
| 2024-04-12 | 27.00 | $26.54 | 8900 |
| 2024-04-11 | 27.05 | $26.98 | 31507 |
| 2024-04-10 | 27.06 | $26.89 | 23225 |
| 2024-04-09 | 27.08 | $27.22 | 14000 |
| 2024-04-08 | 27.06 | $27.17 | 38200 |
| 2024-04-05 | 27.05 | $27.14 | 19800 |
| 2024-04-04 | 27.04 | $27.00 | 19102 |
| 2024-04-03 | 27.04 | $27.23 | 6500 |
| 2024-04-02 | 27.02 | $27.16 | 27405 |
| 2024-04-01 | 27.01 | $27.34 | 38121 |
| 2024-03-28 | 26.97 | $27.44 | 4200 |
| 2024-03-27 | 26.92 | $27.36 | 12900 |
| 2024-03-26 | 26.88 | $27.09 | 11542 |
| 2024-03-25 | 26.86 | $27.15 | 36522 |
| 2024-03-22 | 26.83 | $27.22 | 8300 |
| 2024-03-21 | 26.78 | $27.35 | 79900 |
| 2024-03-20 | 26.72 | $27.24 | 70500 |
| 2024-03-19 | 26.67 | $26.98 | 19015 |
| 2024-03-18 | 26.64 | $26.88 | 10800 |
| 2024-03-15 | 26.61 | $26.81 | 5007 |
| 2024-03-14 | 26.59 | $26.84 | 5014 |
| 2024-03-13 | 26.57 | $27.02 | 1904 |
| 2024-03-12 | 26.52 | $27.01 | 22722 |
| 2024-03-11 | 26.47 | $26.84 | 54300 |
| 2024-03-08 | 26.43 | $26.89 | 43803 |
| 2024-03-07 | 26.38 | $26.94 | 8100 |
| 2024-03-06 | 26.32 | $26.74 | 8210 |
| 2024-03-05 | 26.27 | $26.54 | 11200 |
| 2024-03-04 | 26.25 | $26.68 | 45402 |
| 2024-03-01 | 26.20 | $26.72 | 30400 |
| 2024-02-29 | 26.15 | $26.51 | 14100 |
| 2024-02-28 | 26.11 | $26.39 | 9300 |
| 2024-02-27 | 26.08 | $26.51 | 6020 |
| 2024-02-26 | 26.03 | $26.46 | 18523 |
| 2024-02-23 | 25.99 | $26.46 | 13400 |
| 2024-02-22 | 25.94 | $26.47 | 14007 |
| 2024-02-21 | 25.88 | $26.15 | 15124 |
| 2024-02-20 | 25.85 | $26.12 | 23302 |
| 2024-02-16 | 25.83 | $26.18 | 9936 |
| 2024-02-15 | 25.79 | $26.25 | 87900 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
32.98
2026-04-09
Close Price
$33.98
Vol: 33530
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
25.88
Average
29.13
Maximum
34.84
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-04-09 | 32.98 | $33.98 | 33530 |
| 2026-04-08 | 32.88 | $33.93 | 35930 |
| 2026-04-07 | 32.77 | $33.04 | 13833 |
| 2026-04-06 | 32.76 | $33.14 | 25884 |
| 2026-04-02 | 32.74 | $32.97 | 6879 |
| 2026-04-01 | 32.73 | $33.06 | 7739 |
| 2026-03-31 | 32.73 | $32.82 | 14748 |
| 2026-03-30 | 32.76 | $32.19 | 21611 |
| 2026-03-27 | 32.85 | $32.28 | 3527 |
| 2026-03-26 | 32.96 | $32.58 | 10934 |
| 2026-03-25 | 33.04 | $32.60 | — |
| 2026-03-24 | 33.14 | $32.60 | 10993 |
| 2026-03-23 | 33.25 | $32.61 | 14386 |
| 2026-03-20 | 33.36 | $32.16 | 14927 |
| 2026-03-19 | 33.54 | $32.70 | 17106 |
| 2026-03-18 | 33.67 | $32.76 | 23188 |
| 2026-03-17 | 33.80 | $33.29 | 11990 |
| 2026-03-16 | 33.89 | $33.19 | 9898 |
| 2026-03-13 | 34.00 | $32.90 | 19610 |
| 2026-03-12 | 34.15 | $33.04 | 8377 |
| 2026-03-11 | 34.29 | $33.50 | 14108 |
| 2026-03-10 | 34.39 | $33.56 | 17010 |
| 2026-03-09 | 34.49 | $33.69 | 933 |
| 2026-03-06 | 34.59 | $33.55 | 188 |
| 2026-03-05 | 34.70 | $33.87 | 8786 |
| 2026-03-04 | 34.78 | $34.44 | 19018 |
| 2026-03-03 | 34.80 | $34.25 | 4691 |
| 2026-03-02 | 34.84 | $34.93 | 1675 |
| 2026-02-27 | 34.81 | $35.10 | 90 |
| 2026-02-26 | 34.75 | $35.04 | 1 |
| 2026-02-25 | 34.69 | $34.96 | 7446 |
| 2026-02-24 | 34.64 | $34.95 | 1 |
| 2026-02-23 | 34.57 | $34.75 | 100 |
| 2026-02-20 | 34.52 | $34.94 | 10920 |
| 2026-02-19 | 34.44 | $34.75 | 31030 |
| 2026-02-18 | 34.38 | $34.84 | 15484 |
| 2026-02-17 | 34.29 | $34.73 | 12146 |
| 2026-02-13 | 34.21 | $34.76 | 26473 |
| 2026-02-12 | 34.12 | $34.63 | 6166 |
| 2026-02-11 | 34.03 | $35.01 | 3622 |
| 2026-02-10 | 33.89 | $34.81 | 43025 |
| 2026-02-09 | 33.77 | $34.75 | 12675 |
| 2026-02-06 | 33.64 | $34.62 | 8931 |
| 2026-02-05 | 33.51 | $34.00 | 16129 |
| 2026-02-04 | 33.43 | $34.23 | 5107 |
| 2026-02-03 | 33.33 | $33.81 | 12929 |
| 2026-02-02 | 33.25 | $33.61 | 8207 |
| 2026-01-30 | 33.18 | $33.46 | 31927 |
| 2026-01-29 | 33.12 | $33.58 | 36140 |
| 2026-01-28 | 33.04 | $33.44 | 31667 |
| 2026-01-27 | 32.97 | $33.55 | 5121 |
| 2026-01-26 | 32.88 | $33.37 | 26754 |
| 2026-01-23 | 32.80 | $33.33 | 21477 |
| 2026-01-22 | 32.72 | $33.31 | 24427 |
| 2026-01-21 | 32.63 | $33.21 | 39335 |
| 2026-01-20 | 32.55 | $32.69 | 19258 |
| 2026-01-16 | 32.51 | $33.09 | 14426 |
| 2026-01-15 | 32.43 | $33.15 | 8313 |
| 2026-01-14 | 32.33 | $33.04 | 8674 |
| 2026-01-13 | 32.25 | $32.81 | 6977 |
| 2026-01-12 | 32.18 | $32.78 | 7048 |
| 2026-01-09 | 32.11 | $32.71 | 15311 |
| 2026-01-08 | 32.05 | $32.46 | 13943 |
| 2026-01-07 | 32.00 | $32.06 | 45823 |
| 2026-01-06 | 31.99 | $32.35 | 27285 |
| 2026-01-05 | 31.95 | $32.17 | 65589 |
| 2026-01-02 | 31.93 | $31.84 | 84082 |
| 2025-12-31 | 31.93 | $31.59 | 20583 |
| 2025-12-30 | 31.96 | $31.77 | 14171 |
| 2025-12-29 | 31.98 | $32.10 | 38106 |
| 2025-12-26 | 31.96 | $32.15 | 6073 |
| 2025-12-24 | 31.93 | $32.13 | 17288 |
| 2025-12-23 | 31.89 | $32.03 | 50259 |
| 2025-12-19 | 31.87 | $31.88 | 15817 |
| 2025-12-18 | 31.84 | $31.83 | 35013 |
| 2025-12-17 | 31.82 | $31.83 | 6487 |
| 2025-12-16 | 31.80 | $31.88 | 16516 |
| 2025-12-15 | 31.76 | $32.19 | 105547 |
| 2025-12-12 | 31.69 | $32.10 | 18845 |
| 2025-12-11 | 31.62 | $32.21 | 26260 |
| 2025-12-10 | 31.54 | $32.00 | 35198 |
| 2025-12-09 | 31.48 | $31.57 | 17798 |
| 2025-12-08 | 31.46 | $31.69 | 14332 |
| 2025-12-05 | 31.42 | $31.86 | 3631 |
| 2025-12-04 | 31.36 | $31.83 | 15807 |
| 2025-12-03 | 31.30 | $31.88 | 11541 |
| 2025-12-02 | 31.23 | $31.63 | 6611 |
| 2025-12-01 | 31.18 | $31.65 | 1874 |
| 2025-11-28 | 31.12 | $31.74 | 20698 |
| 2025-11-26 | 31.05 | $31.62 | 23386 |
| 2025-11-25 | 30.99 | $31.39 | 13791 |
| 2025-11-24 | 30.96 | $30.95 | 3238 |
| 2025-11-21 | 30.97 | $30.88 | 6019 |
| 2025-11-20 | 30.98 | $30.37 | 8287 |
| 2025-11-19 | 31.05 | $30.71 | 9119 |
| 2025-11-18 | 31.09 | $30.84 | 14726 |
| 2025-11-17 | 31.12 | $30.85 | 15933 |
| 2025-11-14 | 31.15 | $31.34 | 461476 |
| 2025-11-13 | 31.13 | $31.25 | 19659 |
| 2025-11-12 | 31.12 | $31.50 | 5884 |
| 2025-11-11 | 31.08 | $31.42 | 13109 |
| 2025-11-10 | 31.05 | $31.13 | 3516 |
| 2025-11-07 | 31.04 | $30.93 | 6552 |
| 2025-11-06 | 31.05 | $30.71 | 20542 |
| 2025-11-05 | 31.07 | $30.88 | 5931 |
| 2025-11-04 | 31.09 | $30.73 | 7579 |
| 2025-11-03 | 31.12 | $30.97 | 4573 |
| 2025-10-31 | 31.13 | $31.08 | 11920 |
| 2025-10-30 | 31.13 | $31.08 | 2297 |
| 2025-10-29 | 31.13 | $31.16 | 5057 |
| 2025-10-28 | 31.13 | $31.39 | 8500 |
| 2025-10-27 | 31.10 | $31.51 | 17300 |
| 2025-10-24 | 31.06 | $31.33 | 29735 |
| 2025-10-23 | 31.03 | $31.30 | 7100 |
| 2025-10-22 | 31.00 | $31.10 | 16034 |
| 2025-10-21 | 31.00 | $31.19 | 57323 |
| 2025-10-20 | 30.98 | $31.24 | 7400 |
| 2025-10-17 | 30.96 | $30.94 | 5030 |
| 2025-10-16 | 30.97 | $30.82 | 2616 |
| 2025-10-15 | 30.99 | $30.93 | 10444 |
| 2025-10-14 | 31.00 | $30.84 | 4100 |
| 2025-10-13 | 31.02 | $30.60 | 4743 |
| 2025-10-10 | 31.07 | $30.24 | 6104 |
| 2025-10-09 | 31.16 | $30.93 | 7100 |
| 2025-10-08 | 31.18 | $31.21 | 27000 |
| 2025-10-07 | 31.17 | $31.14 | 55713 |
| 2025-10-06 | 31.16 | $31.39 | 11400 |
| 2025-10-03 | 31.13 | $31.43 | 67800 |
| 2025-10-02 | 31.10 | $31.28 | 11500 |
| 2025-10-01 | 31.08 | $31.27 | 23400 |
| 2025-09-30 | 31.05 | $31.10 | 72500 |
| 2025-09-29 | 31.04 | $30.97 | 6300 |
| 2025-09-26 | 31.04 | $31.12 | 13500 |
| 2025-09-25 | 31.02 | $30.89 | 15208 |
| 2025-09-24 | 31.02 | $31.08 | 21141 |
| 2025-09-23 | 31.00 | $31.17 | 10100 |
| 2025-09-22 | 30.98 | $31.12 | 17300 |
| 2025-09-19 | 30.95 | $31.06 | 11545 |
| 2025-09-18 | 30.93 | $31.18 | 14531 |
| 2025-09-17 | 30.90 | $31.06 | 9238 |
| 2025-09-16 | 30.87 | $31.09 | 16500 |
| 2025-09-15 | 30.83 | $31.04 | 16219 |
| 2025-09-12 | 30.80 | $31.02 | 40700 |
| 2025-09-11 | 30.76 | $31.23 | 1.6M |
| 2025-09-10 | 30.70 | $30.80 | 23600 |
| 2025-09-09 | 30.68 | $30.84 | 16800 |
| 2025-09-08 | 30.65 | $30.96 | 69344 |
| 2025-09-05 | 30.60 | $30.87 | 6700 |
| 2025-09-04 | 30.56 | $30.75 | 3900 |
| 2025-09-03 | 30.52 | $30.53 | 21000 |
| 2025-09-02 | 30.50 | $30.56 | 16900 |
| 2025-08-29 | 30.46 | $30.71 | 14000 |
| 2025-08-28 | 30.41 | $30.74 | 2708 |
| 2025-08-27 | 30.34 | $30.79 | 15322 |
| 2025-08-26 | 30.27 | $30.65 | 23400 |
| 2025-08-25 | 30.20 | $30.68 | 6616 |
| 2025-08-22 | 30.13 | $30.91 | 90549 |
| 2025-08-21 | 30.03 | $30.31 | 5400 |
| 2025-08-20 | 29.99 | $30.37 | 4200 |
| 2025-08-19 | 29.94 | $30.37 | 2600 |
| 2025-08-18 | 29.88 | $30.28 | 11000 |
| 2025-08-15 | 29.84 | $30.26 | 9148 |
| 2025-08-14 | 29.79 | $30.32 | 11402 |
| 2025-08-13 | 29.73 | $30.52 | 6700 |
| 2025-08-12 | 29.65 | $30.07 | 8918 |
| 2025-08-11 | 29.60 | $29.68 | 3205 |
| 2025-08-08 | 29.60 | $29.79 | 7800 |
| 2025-08-07 | 29.58 | $29.63 | 8714 |
| 2025-08-06 | 29.58 | $29.55 | 4832 |
| 2025-08-05 | 29.59 | $29.45 | 50305 |
| 2025-08-04 | 29.61 | $29.37 | 17800 |
| 2025-08-01 | 29.63 | $29.04 | 6237 |
| 2025-07-31 | 29.70 | $29.20 | 814 |
| 2025-07-30 | 29.75 | $29.50 | 1918 |
| 2025-07-29 | 29.77 | $29.75 | 9643 |
| 2025-07-28 | 29.76 | $29.81 | 2200 |
| 2025-07-25 | 29.75 | $30.02 | 12919 |
| 2025-07-24 | 29.71 | $30.01 | 9000 |
| 2025-07-23 | 29.67 | $30.25 | 3144 |
| 2025-07-22 | 29.60 | $29.89 | 6700 |
| 2025-07-21 | 29.56 | $29.55 | 9900 |
| 2025-07-18 | 29.55 | $29.48 | 8800 |
| 2025-07-17 | 29.54 | $29.61 | 6827 |
| 2025-07-16 | 29.52 | $29.44 | 5820 |
| 2025-07-15 | 29.51 | $29.33 | 3400 |
| 2025-07-14 | 29.51 | $29.68 | 64800 |
| 2025-07-11 | 29.47 | $29.68 | 7904 |
| 2025-07-10 | 29.43 | $29.90 | 15600 |
| 2025-07-09 | 29.37 | $29.76 | 13129 |
| 2025-07-08 | 29.31 | $29.67 | 14227 |
| 2025-07-07 | 29.26 | $29.50 | 7443 |
| 2025-07-03 | 29.23 | $29.81 | 3616 |
| 2025-07-02 | 29.15 | $29.71 | 5820 |
| 2025-07-01 | 29.08 | $29.63 | 28100 |
| 2025-06-30 | 29.02 | $29.26 | 12124 |
| 2025-06-27 | 28.99 | $29.18 | 16700 |
| 2025-06-26 | 28.96 | $29.25 | 2900 |
| 2025-06-25 | 28.92 | $28.96 | 6509 |
| 2025-06-24 | 28.90 | $29.18 | 97000 |
| 2025-06-23 | 28.86 | $28.94 | 50139 |
| 2025-06-20 | 28.84 | $28.74 | 5800 |
| 2025-06-18 | 28.84 | $28.78 | 11017 |
| 2025-06-17 | 28.83 | $28.82 | 4042 |
| 2025-06-16 | 28.82 | $29.06 | 7900 |
| 2025-06-13 | 28.78 | $28.87 | 1604 |
| 2025-06-12 | 28.76 | $29.18 | 1400 |
| 2025-06-11 | 28.70 | $29.05 | 4400 |
| 2025-06-10 | 28.66 | $29.14 | 26331 |
| 2025-06-09 | 28.60 | $29.01 | 21300 |
| 2025-06-06 | 28.55 | $28.87 | 46500 |
| 2025-06-05 | 28.51 | $28.62 | 5200 |
| 2025-06-04 | 28.48 | $28.71 | 33227 |
| 2025-06-03 | 28.44 | $28.68 | 15100 |
| 2025-06-02 | 28.40 | $28.60 | 173700 |
| 2025-05-30 | 28.37 | $28.44 | 4726 |
| 2025-05-29 | 28.34 | $28.46 | 17100 |
| 2025-05-28 | 28.31 | $28.37 | 13400 |
| 2025-05-27 | 28.28 | $28.60 | 13700 |
| 2025-05-23 | 28.22 | $28.20 | 15200 |
| 2025-05-22 | 28.19 | $28.21 | 3642 |
| 2025-05-21 | 28.16 | $28.35 | 147338 |
| 2025-05-20 | 28.11 | $28.71 | 9415 |
| 2025-05-19 | 28.02 | $28.72 | 7416 |
| 2025-05-16 | 27.91 | $28.66 | 27610 |
| 2025-05-15 | 27.80 | $28.50 | 20000 |
| 2025-05-14 | 27.70 | $28.20 | 39004 |
| 2025-05-13 | 27.61 | $28.39 | 6028 |
| 2025-05-12 | 27.50 | $28.36 | 41106 |
| 2025-05-09 | 27.38 | $27.76 | 28600 |
| 2025-05-08 | 27.31 | $27.70 | 23820 |
| 2025-05-07 | 27.24 | $27.62 | 21500 |
| 2025-05-06 | 27.16 | $27.59 | 18515 |
| 2025-05-05 | 27.07 | $27.68 | 144200 |
| 2025-05-02 | 26.96 | $27.77 | 2827 |
| 2025-05-01 | 26.84 | $27.40 | 14731 |
| 2025-04-30 | 26.76 | $27.48 | 8300 |
| 2025-04-29 | 26.67 | $27.42 | 9800 |
| 2025-04-28 | 26.59 | $27.18 | 130603 |
| 2025-04-25 | 26.54 | $27.19 | 150600 |
| 2025-04-24 | 26.49 | $27.19 | 10300 |
| 2025-04-23 | 26.44 | $26.91 | 28200 |
| 2025-04-22 | 26.43 | $26.81 | 129000 |
| 2025-04-21 | 26.43 | $26.30 | 79900 |
| 2025-04-17 | 26.49 | $26.55 | 10307 |
| 2025-04-16 | 26.53 | $26.29 | 254148 |
| 2025-04-15 | 26.61 | $26.49 | 50200 |
| 2025-04-14 | 26.68 | $26.49 | 83112 |
| 2025-04-11 | 26.75 | $26.23 | 159315 |
| 2025-04-10 | 26.86 | $25.70 | 22800 |
| 2025-04-09 | 27.02 | $26.34 | 152439 |
| 2025-04-08 | 27.14 | $24.63 | 173717 |
| 2025-04-07 | 27.42 | $25.07 | 92800 |
| 2025-04-04 | 27.68 | $25.55 | 385500 |
| 2025-04-03 | 27.91 | $27.01 | 144403 |
| 2025-04-02 | 28.01 | $28.02 | 26800 |
| 2025-04-01 | 28.01 | $27.87 | 16400 |
| 2025-03-31 | 28.02 | $27.81 | 25200 |
| 2025-03-28 | 28.04 | $27.76 | 10500 |
| 2025-03-27 | 28.07 | $28.18 | 6100 |
| 2025-03-26 | 28.06 | $28.18 | 7700 |
| 2025-03-25 | 28.04 | $28.20 | 1500 |
| 2025-03-24 | 28.03 | $28.22 | 3907 |
| 2025-03-21 | 28.02 | $27.94 | 7012 |
| 2025-03-20 | 28.03 | $28.14 | 19100 |
| 2025-03-19 | 28.03 | $28.27 | 6304 |
| 2025-03-18 | 28.01 | $28.14 | 62746 |
| 2025-03-17 | 28.01 | $28.22 | 9645 |
| 2025-03-14 | 28.00 | $27.88 | 45700 |
| 2025-03-13 | 28.03 | $27.40 | 16700 |
| 2025-03-12 | 28.11 | $27.62 | 26511 |
| 2025-03-11 | 28.16 | $27.72 | 19200 |
| 2025-03-10 | 28.21 | $28.03 | 12615 |
| 2025-03-07 | 28.24 | $28.40 | 12200 |
| 2025-03-06 | 28.22 | $28.11 | 18625 |
| 2025-03-05 | 28.23 | $28.20 | 9500 |
| 2025-03-04 | 28.24 | $27.83 | 25310 |
| 2025-03-03 | 28.27 | $28.05 | 14024 |
| 2025-02-28 | 28.29 | $28.19 | 30010 |
| 2025-02-27 | 28.29 | $28.10 | 5241 |
| 2025-02-26 | 28.30 | $28.30 | 15504 |
| 2025-02-25 | 28.30 | $28.43 | 16304 |
| 2025-02-24 | 28.27 | $28.32 | 3400 |
| 2025-02-21 | 28.26 | $28.29 | 18427 |
| 2025-02-20 | 28.25 | $28.58 | 17707 |
| 2025-02-19 | 28.21 | $28.47 | 20629 |
| 2025-02-18 | 28.18 | $28.51 | 18100 |
| 2025-02-14 | 28.14 | $28.37 | 21127 |
| 2025-02-13 | 28.10 | $28.38 | 7500 |
| 2025-02-12 | 28.07 | $28.11 | 21445 |
| 2025-02-11 | 28.05 | $28.27 | 25600 |
| 2025-02-10 | 28.02 | $28.16 | 32500 |
| 2025-02-07 | 27.98 | $27.92 | 17531 |
| 2025-02-06 | 27.97 | $28.15 | 11308 |
| 2025-02-05 | 27.93 | $28.15 | 6627 |
| 2025-02-04 | 27.89 | $28.01 | 6900 |
| 2025-02-03 | 27.86 | $27.72 | 42001 |
| 2025-01-31 | 27.86 | $28.01 | 30336 |
| 2025-01-30 | 27.82 | $28.26 | 3500 |
| 2025-01-29 | 27.75 | $28.07 | 10700 |
| 2025-01-28 | 27.70 | $28.08 | 45300 |
| 2025-01-27 | 27.65 | $28.20 | 7400 |
| 2025-01-24 | 27.59 | $28.09 | 18604 |
| 2025-01-23 | 27.53 | $28.08 | 63000 |
| 2025-01-22 | 27.47 | $27.87 | 2400 |
| 2025-01-21 | 27.43 | $28.02 | 93800 |
| 2025-01-17 | 27.37 | $27.70 | 16100 |
| 2025-01-16 | 27.35 | $27.56 | 7345 |
| 2025-01-15 | 27.34 | $27.49 | 24600 |
| 2025-01-14 | 27.34 | $27.23 | 5226 |
| 2025-01-13 | 27.37 | $27.01 | 46120 |
| 2025-01-10 | 27.43 | $26.87 | 70700 |
| 2025-01-08 | 27.52 | $27.29 | 18910 |
| 2025-01-07 | 27.57 | $27.32 | 17743 |
| 2025-01-06 | 27.62 | $27.42 | 55639 |
| 2025-01-03 | 27.67 | $27.38 | 74100 |
| 2025-01-02 | 27.74 | $27.22 | 82800 |
| 2024-12-31 | 27.82 | $27.28 | 151700 |
| 2024-12-30 | 27.91 | $27.20 | 22617 |
| 2024-12-27 | 28.02 | $27.74 | 31729 |
| 2024-12-26 | 28.08 | $27.83 | 33847 |
| 2024-12-24 | 28.13 | $27.73 | — |
| 2024-12-23 | 28.21 | $27.56 | 21300 |
| 2024-12-20 | 28.30 | $27.55 | 42802 |
| 2024-12-19 | 28.40 | $27.30 | 59633 |
| 2024-12-18 | 28.52 | $27.45 | 259100 |
| 2024-12-17 | 28.64 | $28.13 | 12200 |
| 2024-12-16 | 28.69 | $28.24 | 10816 |
| 2024-12-13 | 28.73 | $28.41 | 5824 |
| 2024-12-12 | 28.76 | $28.53 | 63900 |
| 2024-12-11 | 28.77 | $28.69 | 14200 |
| 2024-12-10 | 28.77 | $28.67 | 62800 |
| 2024-12-09 | 28.77 | $28.82 | 25100 |
| 2024-12-06 | 28.75 | $28.78 | 34700 |
| 2024-12-05 | 28.75 | $28.88 | 15209 |
| 2024-12-04 | 28.73 | $28.91 | 35100 |
| 2024-12-03 | 28.70 | $28.96 | 53431 |
| 2024-12-02 | 28.67 | $29.00 | 17715 |
| 2024-11-29 | 28.63 | $29.00 | 3139 |
| 2024-11-27 | 28.59 | $28.84 | 5615 |
| 2024-11-26 | 28.56 | $28.82 | 26200 |
| 2024-11-25 | 28.52 | $28.95 | 43600 |
| 2024-11-22 | 28.48 | $28.67 | 15330 |
| 2024-11-21 | 28.45 | $28.46 | 16200 |
| 2024-11-20 | 28.45 | $28.24 | 8600 |
| 2024-11-19 | 28.47 | $28.28 | 193703 |
| 2024-11-18 | 28.49 | $28.28 | 66000 |
| 2024-11-15 | 28.51 | $28.25 | 27500 |
| 2024-11-14 | 28.54 | $28.46 | 38808 |
| 2024-11-13 | 28.55 | $28.52 | 26703 |
| 2024-11-12 | 28.56 | $28.58 | 13527 |
| 2024-11-11 | 28.56 | $28.89 | 35600 |
| 2024-11-08 | 28.53 | $28.84 | 12917 |
| 2024-11-07 | 28.51 | $28.97 | 3741 |
| 2024-11-06 | 28.48 | $28.80 | 19500 |
| 2024-11-05 | 28.46 | $28.48 | 104100 |
| 2024-11-04 | 28.48 | $28.19 | 19000 |
| 2024-11-01 | 28.53 | $28.12 | 42200 |
| 2024-10-31 | 28.58 | $28.09 | 10900 |
| 2024-10-30 | 28.65 | $28.20 | 14404 |
| 2024-10-29 | 28.70 | $28.30 | 4900 |
| 2024-10-28 | 28.75 | $28.50 | 46023 |
| 2024-10-25 | 28.79 | $28.33 | 98200 |
| 2024-10-24 | 28.84 | $28.47 | 6816 |
| 2024-10-23 | 28.89 | $28.51 | 5639 |
| 2024-10-22 | 28.93 | $28.69 | 9900 |
| 2024-10-21 | 28.95 | $28.72 | 15930 |
| 2024-10-18 | 28.98 | $29.10 | 11008 |
| 2024-10-17 | 28.97 | $29.01 | 22800 |
| 2024-10-16 | 28.96 | $29.08 | 9243 |
| 2024-10-15 | 28.95 | $28.89 | 8300 |
| 2024-10-14 | 28.95 | $29.15 | 15744 |
| 2024-10-11 | 28.93 | $29.07 | 10800 |
| 2024-10-10 | 28.90 | $28.78 | 18427 |
| 2024-10-09 | 28.91 | $28.86 | 17500 |
| 2024-10-08 | 28.90 | $28.77 | 61112 |
| 2024-10-07 | 28.90 | $28.85 | 46100 |
| 2024-10-04 | 28.89 | $28.98 | 24904 |
| 2024-10-03 | 28.85 | $28.81 | 63438 |
| 2024-10-02 | 28.84 | $28.99 | 23000 |
| 2024-10-01 | 28.80 | $29.01 | 25400 |
| 2024-09-30 | 28.75 | $29.12 | 41419 |
| 2024-09-27 | 28.70 | $29.08 | 15100 |
| 2024-09-26 | 28.64 | $29.21 | 58637 |
| 2024-09-25 | 28.57 | $28.84 | 58620 |
| 2024-09-24 | 28.54 | $29.09 | 20449 |
| 2024-09-23 | 28.48 | $28.90 | 15400 |
| 2024-09-20 | 28.44 | $28.78 | 4100 |
| 2024-09-19 | 28.40 | $28.95 | 142526 |
| 2024-09-18 | 28.35 | $28.55 | 10126 |
| 2024-09-17 | 28.33 | $28.57 | 1840 |
| 2024-09-16 | 28.31 | $28.59 | 1836 |
| 2024-09-13 | 28.28 | $28.42 | 2200 |
| 2024-09-12 | 28.27 | $28.18 | 19603 |
| 2024-09-11 | 28.27 | $27.99 | 15600 |
| 2024-09-10 | 28.30 | $27.99 | 9000 |
| 2024-09-09 | 28.32 | $28.03 | 16500 |
| 2024-09-06 | 28.33 | $27.83 | 25400 |
| 2024-09-05 | 28.36 | $28.17 | 18600 |
| 2024-09-04 | 28.35 | $28.36 | 6701 |
| 2024-09-03 | 28.31 | $28.38 | 14900 |
| 2024-08-30 | 28.27 | $28.83 | 1900 |
| 2024-08-29 | 28.18 | $28.63 | 17300 |
| 2024-08-28 | 28.10 | $28.54 | 23625 |
| 2024-08-27 | 28.03 | $28.69 | 32700 |
| 2024-08-26 | 27.94 | $28.71 | 353600 |
| 2024-08-23 | 27.84 | $28.66 | 14246 |
| 2024-08-22 | 27.75 | $28.14 | 8425 |
| 2024-08-21 | 27.71 | $28.30 | 13700 |
| 2024-08-20 | 27.64 | $28.11 | 8226 |
| 2024-08-19 | 27.60 | $28.25 | 10600 |
| 2024-08-16 | 27.53 | $28.04 | 20000 |
| 2024-08-15 | 27.49 | $27.88 | 20322 |
| 2024-08-14 | 27.46 | $27.54 | 393613 |
| 2024-08-13 | 27.47 | $27.60 | 12300 |
| 2024-08-12 | 27.47 | $27.26 | 5215 |
| 2024-08-09 | 27.51 | $27.37 | 12929 |
| 2024-08-08 | 27.55 | $27.27 | 8900 |
| 2024-08-07 | 27.59 | $26.81 | 75724 |
| 2024-08-06 | 27.68 | $26.93 | 19200 |
| 2024-08-05 | 27.76 | $26.72 | 28600 |
| 2024-08-02 | 27.86 | $27.45 | 9515 |
| 2024-08-01 | 27.89 | $27.86 | 17300 |
| 2024-07-31 | 27.88 | $28.33 | 8048 |
| 2024-07-30 | 27.81 | $28.08 | 18800 |
| 2024-07-29 | 27.77 | $27.94 | 24100 |
| 2024-07-26 | 27.73 | $27.95 | 2819 |
| 2024-07-25 | 27.69 | $27.64 | 7400 |
| 2024-07-24 | 27.67 | $27.51 | 23200 |
| 2024-07-23 | 27.67 | $27.77 | 10100 |
| 2024-07-22 | 27.64 | $27.92 | 25422 |
| 2024-07-19 | 27.59 | $27.74 | 8839 |
| 2024-07-18 | 27.55 | $27.98 | 7437 |
| 2024-07-17 | 27.49 | $28.20 | 10800 |
| 2024-07-16 | 27.40 | $28.39 | 19002 |
| 2024-07-15 | 27.28 | $27.87 | 1822 |
| 2024-07-12 | 27.21 | $27.86 | 12300 |
| 2024-07-11 | 27.14 | $27.63 | 12707 |
| 2024-07-10 | 27.09 | $27.32 | 19042 |
| 2024-07-09 | 27.06 | $27.05 | 7209 |
| 2024-07-08 | 27.07 | $27.08 | 30913 |
| 2024-07-05 | 27.06 | $27.14 | 9900 |
| 2024-07-03 | 27.06 | $27.15 | 19000 |
| 2024-07-02 | 27.05 | $26.96 | 27908 |
| 2024-07-01 | 27.06 | $26.94 | 58200 |
| 2024-06-28 | 27.08 | $26.96 | 9300 |
| 2024-06-27 | 27.09 | $26.99 | 56642 |
| 2024-06-26 | 27.10 | $27.08 | 24500 |
| 2024-06-25 | 27.10 | $27.18 | 12743 |
| 2024-06-24 | 27.09 | $27.33 | 63000 |
| 2024-06-21 | 27.07 | $27.09 | 14300 |
| 2024-06-20 | 27.07 | $27.13 | 25400 |
| 2024-06-18 | 27.07 | $27.09 | 9644 |
| 2024-06-17 | 27.07 | $26.96 | 20323 |
| 2024-06-14 | 27.09 | $26.79 | 2243 |
| 2024-06-13 | 27.13 | $26.97 | 21114 |
| 2024-06-12 | 27.16 | $27.22 | 12400 |
| 2024-06-11 | 27.16 | $27.01 | 3024 |
| 2024-06-10 | 27.19 | $27.12 | 6801 |
| 2024-06-07 | 27.20 | $27.06 | 34700 |
| 2024-06-06 | 27.22 | $27.22 | 11543 |
| 2024-06-05 | 27.23 | $27.19 | 15300 |
| 2024-06-04 | 27.23 | $27.04 | 51730 |
| 2024-06-03 | 27.25 | $27.22 | 52300 |
| 2024-05-31 | 27.25 | $27.30 | 13300 |
| 2024-05-30 | 27.24 | $26.99 | 29502 |
| 2024-05-29 | 27.26 | $26.81 | 18938 |
| 2024-05-28 | 27.29 | $27.12 | 3646 |
| 2024-05-24 | 27.30 | $27.20 | 11300 |
| 2024-05-23 | 27.29 | $27.08 | 25040 |
| 2024-05-22 | 27.29 | $27.37 | 30900 |
| 2024-05-21 | 27.25 | $27.53 | 25900 |
| 2024-05-20 | 27.20 | $27.57 | 8600 |
| 2024-05-17 | 27.14 | $27.62 | 5231 |
| 2024-05-16 | 27.07 | $27.57 | 43449 |
| 2024-05-15 | 27.00 | $27.60 | 16800 |
| 2024-05-14 | 26.91 | $27.41 | 8900 |
| 2024-05-13 | 26.84 | $27.28 | 55404 |
| 2024-05-10 | 26.78 | $27.26 | 7800 |
| 2024-05-09 | 26.71 | $27.23 | 17200 |
| 2024-05-08 | 26.65 | $27.00 | 25000 |
| 2024-05-07 | 26.60 | $27.00 | 43347 |
| 2024-05-06 | 26.56 | $26.97 | 42600 |
| 2024-05-03 | 26.52 | $26.81 | 16016 |
| 2024-05-02 | 26.50 | $26.63 | 32100 |
| 2024-05-01 | 26.50 | $26.31 | 64131 |
| 2024-04-30 | 26.53 | $26.43 | 24034 |
| 2024-04-29 | 26.56 | $26.80 | 8125 |
| 2024-04-26 | 26.55 | $26.65 | 4200 |
| 2024-04-25 | 26.56 | $26.50 | 13223 |
| 2024-04-24 | 26.59 | $26.60 | 6941 |
| 2024-04-23 | 26.61 | $26.60 | 17635 |
| 2024-04-22 | 26.64 | $26.38 | 19118 |
| 2024-04-19 | 26.69 | $26.16 | 32400 |
| 2024-04-18 | 26.76 | $26.10 | 82942 |
| 2024-04-17 | 26.85 | $26.13 | 3000 |
| 2024-04-16 | 26.94 | $26.22 | 52249 |
| 2024-04-15 | 27.02 | $26.38 | 19900 |
| 2024-04-12 | 27.09 | $26.54 | 8900 |
| 2024-04-11 | 27.14 | $26.98 | 31507 |
| 2024-04-10 | 27.16 | $26.89 | 23225 |
| 2024-04-09 | 27.18 | $27.22 | 14000 |
| 2024-04-08 | 27.17 | $27.17 | 38200 |
| 2024-04-05 | 27.16 | $27.14 | 19800 |
| 2024-04-04 | 27.16 | $27.00 | 19102 |
| 2024-04-03 | 27.17 | $27.23 | 6500 |
| 2024-04-02 | 27.15 | $27.16 | 27405 |
| 2024-04-01 | 27.14 | $27.34 | 38121 |
| 2024-03-28 | 27.10 | $27.44 | 4200 |
| 2024-03-27 | 27.05 | $27.36 | 12900 |
| 2024-03-26 | 27.01 | $27.09 | 11542 |
| 2024-03-25 | 26.99 | $27.15 | 36522 |
| 2024-03-22 | 26.96 | $27.22 | 8300 |
| 2024-03-21 | 26.92 | $27.35 | 79900 |
| 2024-03-20 | 26.86 | $27.24 | 70500 |
| 2024-03-19 | 26.81 | $26.98 | 19015 |
| 2024-03-18 | 26.78 | $26.88 | 10800 |
| 2024-03-15 | 26.75 | $26.81 | 5007 |
| 2024-03-14 | 26.73 | $26.84 | 5014 |
| 2024-03-13 | 26.70 | $27.02 | 1904 |
| 2024-03-12 | 26.65 | $27.01 | 22722 |
| 2024-03-11 | 26.59 | $26.84 | 54300 |
| 2024-03-08 | 26.55 | $26.89 | 43803 |
| 2024-03-07 | 26.50 | $26.94 | 8100 |
| 2024-03-06 | 26.44 | $26.74 | 8210 |
| 2024-03-05 | 26.39 | $26.54 | 11200 |
| 2024-03-04 | 26.36 | $26.68 | 45402 |
| 2024-03-01 | 26.31 | $26.72 | 30400 |
| 2024-02-29 | 26.25 | $26.51 | 14100 |
| 2024-02-28 | 26.21 | $26.39 | 9300 |
| 2024-02-27 | 26.17 | $26.51 | 6020 |
| 2024-02-26 | 26.13 | $26.46 | 18523 |
| 2024-02-23 | 26.08 | $26.46 | 13400 |
| 2024-02-22 | 26.03 | $26.47 | 14007 |
| 2024-02-21 | 25.98 | $26.15 | 15124 |
| 2024-02-20 | 25.95 | $26.12 | 23302 |
| 2024-02-16 | 25.92 | $26.18 | 9936 |
| 2024-02-15 | 25.88 | $26.25 | 87900 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
33.04
2026-04-09
Close Price
$33.98
Vol: 33530
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
26.03
Average
29.22
Maximum
35.22
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-04-09 | 33.04 | $33.98 | 33530 |
| 2026-04-08 | 32.86 | $33.93 | 35930 |
| 2026-04-07 | 32.66 | $33.04 | 13833 |
| 2026-04-06 | 32.62 | $33.14 | 25884 |
| 2026-04-02 | 32.55 | $32.97 | 6879 |
| 2026-04-01 | 32.51 | $33.06 | 7739 |
| 2026-03-31 | 32.45 | $32.82 | 14748 |
| 2026-03-30 | 32.43 | $32.19 | 21611 |
| 2026-03-27 | 32.54 | $32.28 | 3527 |
| 2026-03-26 | 32.66 | $32.58 | 10934 |
| 2026-03-25 | 32.73 | $32.60 | — |
| 2026-03-24 | 32.81 | $32.60 | 10993 |
| 2026-03-23 | 32.91 | $32.61 | 14386 |
| 2026-03-20 | 33.02 | $32.16 | 14927 |
| 2026-03-19 | 33.26 | $32.70 | 17106 |
| 2026-03-18 | 33.41 | $32.76 | 23188 |
| 2026-03-17 | 33.58 | $33.29 | 11990 |
| 2026-03-16 | 33.67 | $33.19 | 9898 |
| 2026-03-13 | 33.79 | $32.90 | 19610 |
| 2026-03-12 | 34.00 | $33.04 | 8377 |
| 2026-03-11 | 34.20 | $33.50 | 14108 |
| 2026-03-10 | 34.35 | $33.56 | 17010 |
| 2026-03-09 | 34.50 | $33.69 | 933 |
| 2026-03-06 | 34.65 | $33.55 | 188 |
| 2026-03-05 | 34.86 | $33.87 | 8786 |
| 2026-03-04 | 35.02 | $34.44 | 19018 |
| 2026-03-03 | 35.10 | $34.25 | 4691 |
| 2026-03-02 | 35.22 | $34.93 | 1675 |
| 2026-02-27 | 35.21 | $35.10 | 90 |
| 2026-02-26 | 35.16 | $35.04 | 1 |
| 2026-02-25 | 35.11 | $34.96 | 7446 |
| 2026-02-24 | 35.07 | $34.95 | 1 |
| 2026-02-23 | 35.02 | $34.75 | 100 |
| 2026-02-20 | 35.00 | $34.94 | 10920 |
| 2026-02-19 | 34.93 | $34.75 | 31030 |
| 2026-02-18 | 34.89 | $34.84 | 15484 |
| 2026-02-17 | 34.82 | $34.73 | 12146 |
| 2026-02-13 | 34.76 | $34.76 | 26473 |
| 2026-02-12 | 34.67 | $34.63 | 6166 |
| 2026-02-11 | 34.60 | $35.01 | 3622 |
| 2026-02-10 | 34.43 | $34.81 | 43025 |
| 2026-02-09 | 34.27 | $34.75 | 12675 |
| 2026-02-06 | 34.09 | $34.62 | 8931 |
| 2026-02-05 | 33.91 | $34.00 | 16129 |
| 2026-02-04 | 33.82 | $34.23 | 5107 |
| 2026-02-03 | 33.68 | $33.81 | 12929 |
| 2026-02-02 | 33.59 | $33.61 | 8207 |
| 2026-01-30 | 33.53 | $33.46 | 31927 |
| 2026-01-29 | 33.48 | $33.58 | 36140 |
| 2026-01-28 | 33.41 | $33.44 | 31667 |
| 2026-01-27 | 33.34 | $33.55 | 5121 |
| 2026-01-26 | 33.24 | $33.37 | 26754 |
| 2026-01-23 | 33.16 | $33.33 | 21477 |
| 2026-01-22 | 33.07 | $33.31 | 24427 |
| 2026-01-21 | 32.97 | $33.21 | 39335 |
| 2026-01-20 | 32.87 | $32.69 | 19258 |
| 2026-01-16 | 32.87 | $33.09 | 14426 |
| 2026-01-15 | 32.77 | $33.15 | 8313 |
| 2026-01-14 | 32.65 | $33.04 | 8674 |
| 2026-01-13 | 32.53 | $32.81 | 6977 |
| 2026-01-12 | 32.43 | $32.78 | 7048 |
| 2026-01-09 | 32.32 | $32.71 | 15311 |
| 2026-01-08 | 32.21 | $32.46 | 13943 |
| 2026-01-07 | 32.13 | $32.06 | 45823 |
| 2026-01-06 | 32.12 | $32.35 | 27285 |
| 2026-01-05 | 32.05 | $32.17 | 65589 |
| 2026-01-02 | 32.01 | $31.84 | 84082 |
| 2025-12-31 | 32.02 | $31.59 | 20583 |
| 2025-12-30 | 32.09 | $31.77 | 14171 |
| 2025-12-29 | 32.13 | $32.10 | 38106 |
| 2025-12-26 | 32.11 | $32.15 | 6073 |
| 2025-12-24 | 32.07 | $32.13 | 17288 |
| 2025-12-23 | 32.03 | $32.03 | 50259 |
| 2025-12-19 | 32.00 | $31.88 | 15817 |
| 2025-12-18 | 32.00 | $31.83 | 35013 |
| 2025-12-17 | 32.00 | $31.83 | 6487 |
| 2025-12-16 | 32.01 | $31.88 | 16516 |
| 2025-12-15 | 32.00 | $32.19 | 105547 |
| 2025-12-12 | 31.93 | $32.10 | 18845 |
| 2025-12-11 | 31.85 | $32.21 | 26260 |
| 2025-12-10 | 31.75 | $32.00 | 35198 |
| 2025-12-09 | 31.67 | $31.57 | 17798 |
| 2025-12-08 | 31.66 | $31.69 | 14332 |
| 2025-12-05 | 31.63 | $31.86 | 3631 |
| 2025-12-04 | 31.56 | $31.83 | 15807 |
| 2025-12-03 | 31.48 | $31.88 | 11541 |
| 2025-12-02 | 31.37 | $31.63 | 6611 |
| 2025-12-01 | 31.30 | $31.65 | 1874 |
| 2025-11-28 | 31.22 | $31.74 | 20698 |
| 2025-11-26 | 31.10 | $31.62 | 23386 |
| 2025-11-25 | 30.99 | $31.39 | 13791 |
| 2025-11-24 | 30.91 | $30.95 | 3238 |
| 2025-11-21 | 30.90 | $30.88 | 6019 |
| 2025-11-20 | 30.91 | $30.37 | 8287 |
| 2025-11-19 | 31.04 | $30.71 | 9119 |
| 2025-11-18 | 31.11 | $30.84 | 14726 |
| 2025-11-17 | 31.16 | $30.85 | 15933 |
| 2025-11-14 | 31.22 | $31.34 | 461476 |
| 2025-11-13 | 31.19 | $31.25 | 19659 |
| 2025-11-12 | 31.17 | $31.50 | 5884 |
| 2025-11-11 | 31.09 | $31.42 | 13109 |
| 2025-11-10 | 31.02 | $31.13 | 3516 |
| 2025-11-07 | 30.99 | $30.93 | 6552 |
| 2025-11-06 | 31.01 | $30.71 | 20542 |
| 2025-11-05 | 31.07 | $30.88 | 5931 |
| 2025-11-04 | 31.11 | $30.73 | 7579 |
| 2025-11-03 | 31.19 | $30.97 | 4573 |
| 2025-10-31 | 31.22 | $31.08 | 11920 |
| 2025-10-30 | 31.24 | $31.08 | 2297 |
| 2025-10-29 | 31.27 | $31.16 | 5057 |
| 2025-10-28 | 31.27 | $31.39 | 8500 |
| 2025-10-27 | 31.23 | $31.51 | 17300 |
| 2025-10-24 | 31.16 | $31.33 | 29735 |
| 2025-10-23 | 31.11 | $31.30 | 7100 |
| 2025-10-22 | 31.07 | $31.10 | 16034 |
| 2025-10-21 | 31.05 | $31.19 | 57323 |
| 2025-10-20 | 31.01 | $31.24 | 7400 |
| 2025-10-17 | 30.96 | $30.94 | 5030 |
| 2025-10-16 | 30.96 | $30.82 | 2616 |
| 2025-10-15 | 30.99 | $30.93 | 10444 |
| 2025-10-14 | 31.00 | $30.84 | 4100 |
| 2025-10-13 | 31.03 | $30.60 | 4743 |
| 2025-10-10 | 31.11 | $30.24 | 6104 |
| 2025-10-09 | 31.28 | $30.93 | 7100 |
| 2025-10-08 | 31.34 | $31.21 | 27000 |
| 2025-10-07 | 31.34 | $31.14 | 55713 |
| 2025-10-06 | 31.35 | $31.39 | 11400 |
| 2025-10-03 | 31.31 | $31.43 | 67800 |
| 2025-10-02 | 31.26 | $31.28 | 11500 |
| 2025-10-01 | 31.23 | $31.27 | 23400 |
| 2025-09-30 | 31.20 | $31.10 | 72500 |
| 2025-09-29 | 31.19 | $30.97 | 6300 |
| 2025-09-26 | 31.21 | $31.12 | 13500 |
| 2025-09-25 | 31.20 | $30.89 | 15208 |
| 2025-09-24 | 31.23 | $31.08 | 21141 |
| 2025-09-23 | 31.23 | $31.17 | 10100 |
| 2025-09-22 | 31.20 | $31.12 | 17300 |
| 2025-09-19 | 31.18 | $31.06 | 11545 |
| 2025-09-18 | 31.17 | $31.18 | 14531 |
| 2025-09-17 | 31.13 | $31.06 | 9238 |
| 2025-09-16 | 31.11 | $31.09 | 16500 |
| 2025-09-15 | 31.07 | $31.04 | 16219 |
| 2025-09-12 | 31.04 | $31.02 | 40700 |
| 2025-09-11 | 31.00 | $31.23 | 1.6M |
| 2025-09-10 | 30.91 | $30.80 | 23600 |
| 2025-09-09 | 30.90 | $30.84 | 16800 |
| 2025-09-08 | 30.87 | $30.96 | 69344 |
| 2025-09-05 | 30.81 | $30.87 | 6700 |
| 2025-09-04 | 30.76 | $30.75 | 3900 |
| 2025-09-03 | 30.73 | $30.53 | 21000 |
| 2025-09-02 | 30.73 | $30.56 | 16900 |
| 2025-08-29 | 30.73 | $30.71 | 14000 |
| 2025-08-28 | 30.69 | $30.74 | 2708 |
| 2025-08-27 | 30.64 | $30.79 | 15322 |
| 2025-08-26 | 30.56 | $30.65 | 23400 |
| 2025-08-25 | 30.50 | $30.68 | 6616 |
| 2025-08-22 | 30.43 | $30.91 | 90549 |
| 2025-08-21 | 30.29 | $30.31 | 5400 |
| 2025-08-20 | 30.25 | $30.37 | 4200 |
| 2025-08-19 | 30.19 | $30.37 | 2600 |
| 2025-08-18 | 30.13 | $30.28 | 11000 |
| 2025-08-15 | 30.06 | $30.26 | 9148 |
| 2025-08-14 | 30.00 | $30.32 | 11402 |
| 2025-08-13 | 29.90 | $30.52 | 6700 |
| 2025-08-12 | 29.75 | $30.07 | 8918 |
| 2025-08-11 | 29.67 | $29.68 | 3205 |
| 2025-08-08 | 29.66 | $29.79 | 7800 |
| 2025-08-07 | 29.62 | $29.63 | 8714 |
| 2025-08-06 | 29.61 | $29.55 | 4832 |
| 2025-08-05 | 29.61 | $29.45 | 50305 |
| 2025-08-04 | 29.64 | $29.37 | 17800 |
| 2025-08-01 | 29.68 | $29.04 | 6237 |
| 2025-07-31 | 29.80 | $29.20 | 814 |
| 2025-07-30 | 29.91 | $29.50 | 1918 |
| 2025-07-29 | 29.97 | $29.75 | 9643 |
| 2025-07-28 | 29.98 | $29.81 | 2200 |
| 2025-07-25 | 29.98 | $30.02 | 12919 |
| 2025-07-24 | 29.94 | $30.01 | 9000 |
| 2025-07-23 | 29.88 | $30.25 | 3144 |
| 2025-07-22 | 29.77 | $29.89 | 6700 |
| 2025-07-21 | 29.71 | $29.55 | 9900 |
| 2025-07-18 | 29.72 | $29.48 | 8800 |
| 2025-07-17 | 29.74 | $29.61 | 6827 |
| 2025-07-16 | 29.73 | $29.44 | 5820 |
| 2025-07-15 | 29.75 | $29.33 | 3400 |
| 2025-07-14 | 29.80 | $29.68 | 64800 |
| 2025-07-11 | 29.78 | $29.68 | 7904 |
| 2025-07-10 | 29.76 | $29.90 | 15600 |
| 2025-07-09 | 29.68 | $29.76 | 13129 |
| 2025-07-08 | 29.62 | $29.67 | 14227 |
| 2025-07-07 | 29.57 | $29.50 | 7443 |
| 2025-07-03 | 29.54 | $29.81 | 3616 |
| 2025-07-02 | 29.43 | $29.71 | 5820 |
| 2025-07-01 | 29.33 | $29.63 | 28100 |
| 2025-06-30 | 29.23 | $29.26 | 12124 |
| 2025-06-27 | 29.19 | $29.18 | 16700 |
| 2025-06-26 | 29.16 | $29.25 | 2900 |
| 2025-06-25 | 29.11 | $28.96 | 6509 |
| 2025-06-24 | 29.11 | $29.18 | 97000 |
| 2025-06-23 | 29.06 | $28.94 | 50139 |
| 2025-06-20 | 29.05 | $28.74 | 5800 |
| 2025-06-18 | 29.07 | $28.78 | 11017 |
| 2025-06-17 | 29.10 | $28.82 | 4042 |
| 2025-06-16 | 29.11 | $29.06 | 7900 |
| 2025-06-13 | 29.08 | $28.87 | 1604 |
| 2025-06-12 | 29.08 | $29.18 | 1400 |
| 2025-06-11 | 29.01 | $29.05 | 4400 |
| 2025-06-10 | 28.95 | $29.14 | 26331 |
| 2025-06-09 | 28.86 | $29.01 | 21300 |
| 2025-06-06 | 28.79 | $28.87 | 46500 |
| 2025-06-05 | 28.72 | $28.62 | 5200 |
| 2025-06-04 | 28.70 | $28.71 | 33227 |
| 2025-06-03 | 28.66 | $28.68 | 15100 |
| 2025-06-02 | 28.61 | $28.60 | 173700 |
| 2025-05-30 | 28.57 | $28.44 | 4726 |
| 2025-05-29 | 28.56 | $28.46 | 17100 |
| 2025-05-28 | 28.53 | $28.37 | 13400 |
| 2025-05-27 | 28.52 | $28.60 | 13700 |
| 2025-05-23 | 28.46 | $28.20 | 15200 |
| 2025-05-22 | 28.46 | $28.21 | 3642 |
| 2025-05-21 | 28.47 | $28.35 | 147338 |
| 2025-05-20 | 28.44 | $28.71 | 9415 |
| 2025-05-19 | 28.33 | $28.72 | 7416 |
| 2025-05-16 | 28.20 | $28.66 | 27610 |
| 2025-05-15 | 28.05 | $28.50 | 20000 |
| 2025-05-14 | 27.92 | $28.20 | 39004 |
| 2025-05-13 | 27.82 | $28.39 | 6028 |
| 2025-05-12 | 27.67 | $28.36 | 41106 |
| 2025-05-09 | 27.49 | $27.76 | 28600 |
| 2025-05-08 | 27.42 | $27.70 | 23820 |
| 2025-05-07 | 27.34 | $27.62 | 21500 |
| 2025-05-06 | 27.27 | $27.59 | 18515 |
| 2025-05-05 | 27.19 | $27.68 | 144200 |
| 2025-05-02 | 27.09 | $27.77 | 2827 |
| 2025-05-01 | 26.94 | $27.40 | 14731 |
| 2025-04-30 | 26.85 | $27.48 | 8300 |
| 2025-04-29 | 26.73 | $27.42 | 9800 |
| 2025-04-28 | 26.60 | $27.18 | 130603 |
| 2025-04-25 | 26.51 | $27.19 | 150600 |
| 2025-04-24 | 26.40 | $27.19 | 10300 |
| 2025-04-23 | 26.27 | $26.91 | 28200 |
| 2025-04-22 | 26.18 | $26.81 | 129000 |
| 2025-04-21 | 26.11 | $26.30 | 79900 |
| 2025-04-17 | 26.13 | $26.55 | 10307 |
| 2025-04-16 | 26.11 | $26.29 | 254148 |
| 2025-04-15 | 26.14 | $26.49 | 50200 |
| 2025-04-14 | 26.14 | $26.49 | 83112 |
| 2025-04-11 | 26.14 | $26.23 | 159315 |
| 2025-04-10 | 26.20 | $25.70 | 22800 |
| 2025-04-09 | 26.39 | $26.34 | 152439 |
| 2025-04-08 | 26.47 | $24.63 | 173717 |
| 2025-04-07 | 26.94 | $25.07 | 92800 |
| 2025-04-04 | 27.38 | $25.55 | 385500 |
| 2025-04-03 | 27.80 | $27.01 | 144403 |
| 2025-04-02 | 27.98 | $28.02 | 26800 |
| 2025-04-01 | 27.98 | $27.87 | 16400 |
| 2025-03-31 | 28.01 | $27.81 | 25200 |
| 2025-03-28 | 28.05 | $27.76 | 10500 |
| 2025-03-27 | 28.12 | $28.18 | 6100 |
| 2025-03-26 | 28.10 | $28.18 | 7700 |
| 2025-03-25 | 28.08 | $28.20 | 1500 |
| 2025-03-24 | 28.06 | $28.22 | 3907 |
| 2025-03-21 | 28.03 | $27.94 | 7012 |
| 2025-03-20 | 28.05 | $28.14 | 19100 |
| 2025-03-19 | 28.03 | $28.27 | 6304 |
| 2025-03-18 | 27.98 | $28.14 | 62746 |
| 2025-03-17 | 27.95 | $28.22 | 9645 |
| 2025-03-14 | 27.91 | $27.88 | 45700 |
| 2025-03-13 | 27.92 | $27.40 | 16700 |
| 2025-03-12 | 28.04 | $27.62 | 26511 |
| 2025-03-11 | 28.13 | $27.72 | 19200 |
| 2025-03-10 | 28.22 | $28.03 | 12615 |
| 2025-03-07 | 28.25 | $28.40 | 12200 |
| 2025-03-06 | 28.22 | $28.11 | 18625 |
| 2025-03-05 | 28.23 | $28.20 | 9500 |
| 2025-03-04 | 28.23 | $27.83 | 25310 |
| 2025-03-03 | 28.31 | $28.05 | 14024 |
| 2025-02-28 | 28.35 | $28.19 | 30010 |
| 2025-02-27 | 28.37 | $28.10 | 5241 |
| 2025-02-26 | 28.41 | $28.30 | 15504 |
| 2025-02-25 | 28.42 | $28.43 | 16304 |
| 2025-02-24 | 28.39 | $28.32 | 3400 |
| 2025-02-21 | 28.39 | $28.29 | 18427 |
| 2025-02-20 | 28.39 | $28.58 | 17707 |
| 2025-02-19 | 28.33 | $28.47 | 20629 |
| 2025-02-18 | 28.28 | $28.51 | 18100 |
| 2025-02-14 | 28.21 | $28.37 | 21127 |
| 2025-02-13 | 28.16 | $28.38 | 7500 |
| 2025-02-12 | 28.10 | $28.11 | 21445 |
| 2025-02-11 | 28.09 | $28.27 | 25600 |
| 2025-02-10 | 28.03 | $28.16 | 32500 |
| 2025-02-07 | 28.00 | $27.92 | 17531 |
| 2025-02-06 | 28.01 | $28.15 | 11308 |
| 2025-02-05 | 27.97 | $28.15 | 6627 |
| 2025-02-04 | 27.92 | $28.01 | 6900 |
| 2025-02-03 | 27.90 | $27.72 | 42001 |
| 2025-01-31 | 27.93 | $28.01 | 30336 |
| 2025-01-30 | 27.91 | $28.26 | 3500 |
| 2025-01-29 | 27.83 | $28.07 | 10700 |
| 2025-01-28 | 27.77 | $28.08 | 45300 |
| 2025-01-27 | 27.71 | $28.20 | 7400 |
| 2025-01-24 | 27.61 | $28.09 | 18604 |
| 2025-01-23 | 27.52 | $28.08 | 63000 |
| 2025-01-22 | 27.42 | $27.87 | 2400 |
| 2025-01-21 | 27.34 | $28.02 | 93800 |
| 2025-01-17 | 27.23 | $27.70 | 16100 |
| 2025-01-16 | 27.16 | $27.56 | 7345 |
| 2025-01-15 | 27.12 | $27.49 | 24600 |
| 2025-01-14 | 27.08 | $27.23 | 5226 |
| 2025-01-13 | 27.10 | $27.01 | 46120 |
| 2025-01-10 | 27.16 | $26.87 | 70700 |
| 2025-01-08 | 27.27 | $27.29 | 18910 |
| 2025-01-07 | 27.32 | $27.32 | 17743 |
| 2025-01-06 | 27.36 | $27.42 | 55639 |
| 2025-01-03 | 27.39 | $27.38 | 74100 |
| 2025-01-02 | 27.44 | $27.22 | 82800 |
| 2024-12-31 | 27.54 | $27.28 | 151700 |
| 2024-12-30 | 27.63 | $27.20 | 22617 |
| 2024-12-27 | 27.77 | $27.74 | 31729 |
| 2024-12-26 | 27.81 | $27.83 | 33847 |
| 2024-12-24 | 27.84 | $27.73 | — |
| 2024-12-23 | 27.90 | $27.56 | 21300 |
| 2024-12-20 | 28.00 | $27.55 | 42802 |
| 2024-12-19 | 28.13 | $27.30 | 59633 |
| 2024-12-18 | 28.33 | $27.45 | 259100 |
| 2024-12-17 | 28.53 | $28.13 | 12200 |
| 2024-12-16 | 28.62 | $28.24 | 10816 |
| 2024-12-13 | 28.70 | $28.41 | 5824 |
| 2024-12-12 | 28.76 | $28.53 | 63900 |
| 2024-12-11 | 28.81 | $28.69 | 14200 |
| 2024-12-10 | 28.82 | $28.67 | 62800 |
| 2024-12-09 | 28.85 | $28.82 | 25100 |
| 2024-12-06 | 28.84 | $28.78 | 34700 |
| 2024-12-05 | 28.84 | $28.88 | 15209 |
| 2024-12-04 | 28.82 | $28.91 | 35100 |
| 2024-12-03 | 28.79 | $28.96 | 53431 |
| 2024-12-02 | 28.75 | $29.00 | 17715 |
| 2024-11-29 | 28.69 | $29.00 | 3139 |
| 2024-11-27 | 28.62 | $28.84 | 5615 |
| 2024-11-26 | 28.57 | $28.82 | 26200 |
| 2024-11-25 | 28.52 | $28.95 | 43600 |
| 2024-11-22 | 28.43 | $28.67 | 15330 |
| 2024-11-21 | 28.38 | $28.46 | 16200 |
| 2024-11-20 | 28.38 | $28.24 | 8600 |
| 2024-11-19 | 28.42 | $28.28 | 193703 |
| 2024-11-18 | 28.46 | $28.28 | 66000 |
| 2024-11-15 | 28.51 | $28.25 | 27500 |
| 2024-11-14 | 28.57 | $28.46 | 38808 |
| 2024-11-13 | 28.59 | $28.52 | 26703 |
| 2024-11-12 | 28.61 | $28.58 | 13527 |
| 2024-11-11 | 28.62 | $28.89 | 35600 |
| 2024-11-08 | 28.56 | $28.84 | 12917 |
| 2024-11-07 | 28.51 | $28.97 | 3741 |
| 2024-11-06 | 28.42 | $28.80 | 19500 |
| 2024-11-05 | 28.35 | $28.48 | 104100 |
| 2024-11-04 | 28.34 | $28.19 | 19000 |
| 2024-11-01 | 28.39 | $28.12 | 42200 |
| 2024-10-31 | 28.46 | $28.09 | 10900 |
| 2024-10-30 | 28.55 | $28.20 | 14404 |
| 2024-10-29 | 28.64 | $28.30 | 4900 |
| 2024-10-28 | 28.71 | $28.50 | 46023 |
| 2024-10-25 | 28.76 | $28.33 | 98200 |
| 2024-10-24 | 28.85 | $28.47 | 6816 |
| 2024-10-23 | 28.92 | $28.51 | 5639 |
| 2024-10-22 | 29.00 | $28.69 | 9900 |
| 2024-10-21 | 29.05 | $28.72 | 15930 |
| 2024-10-18 | 29.11 | $29.10 | 11008 |
| 2024-10-17 | 29.09 | $29.01 | 22800 |
| 2024-10-16 | 29.08 | $29.08 | 9243 |
| 2024-10-15 | 29.06 | $28.89 | 8300 |
| 2024-10-14 | 29.07 | $29.15 | 15744 |
| 2024-10-11 | 29.03 | $29.07 | 10800 |
| 2024-10-10 | 29.00 | $28.78 | 18427 |
| 2024-10-09 | 29.02 | $28.86 | 17500 |
| 2024-10-08 | 29.03 | $28.77 | 61112 |
| 2024-10-07 | 29.06 | $28.85 | 46100 |
| 2024-10-04 | 29.07 | $28.98 | 24904 |
| 2024-10-03 | 29.06 | $28.81 | 63438 |
| 2024-10-02 | 29.08 | $28.99 | 23000 |
| 2024-10-01 | 29.06 | $29.01 | 25400 |
| 2024-09-30 | 29.04 | $29.12 | 41419 |
| 2024-09-27 | 28.98 | $29.08 | 15100 |
| 2024-09-26 | 28.92 | $29.21 | 58637 |
| 2024-09-25 | 28.83 | $28.84 | 58620 |
| 2024-09-24 | 28.79 | $29.09 | 20449 |
| 2024-09-23 | 28.70 | $28.90 | 15400 |
| 2024-09-20 | 28.63 | $28.78 | 4100 |
| 2024-09-19 | 28.57 | $28.95 | 142526 |
| 2024-09-18 | 28.47 | $28.55 | 10126 |
| 2024-09-17 | 28.43 | $28.57 | 1840 |
| 2024-09-16 | 28.38 | $28.59 | 1836 |
| 2024-09-13 | 28.31 | $28.42 | 2200 |
| 2024-09-12 | 28.28 | $28.18 | 19603 |
| 2024-09-11 | 28.28 | $27.99 | 15600 |
| 2024-09-10 | 28.33 | $27.99 | 9000 |
| 2024-09-09 | 28.38 | $28.03 | 16500 |
| 2024-09-06 | 28.43 | $27.83 | 25400 |
| 2024-09-05 | 28.53 | $28.17 | 18600 |
| 2024-09-04 | 28.57 | $28.36 | 6701 |
| 2024-09-03 | 28.58 | $28.38 | 14900 |
| 2024-08-30 | 28.58 | $28.83 | 1900 |
| 2024-08-29 | 28.48 | $28.63 | 17300 |
| 2024-08-28 | 28.41 | $28.54 | 23625 |
| 2024-08-27 | 28.35 | $28.69 | 32700 |
| 2024-08-26 | 28.24 | $28.71 | 353600 |
| 2024-08-23 | 28.11 | $28.66 | 14246 |
| 2024-08-22 | 27.97 | $28.14 | 8425 |
| 2024-08-21 | 27.91 | $28.30 | 13700 |
| 2024-08-20 | 27.81 | $28.11 | 8226 |
| 2024-08-19 | 27.73 | $28.25 | 10600 |
| 2024-08-16 | 27.61 | $28.04 | 20000 |
| 2024-08-15 | 27.51 | $27.88 | 20322 |
| 2024-08-14 | 27.44 | $27.54 | 393613 |
| 2024-08-13 | 27.42 | $27.60 | 12300 |
| 2024-08-12 | 27.38 | $27.26 | 5215 |
| 2024-08-09 | 27.41 | $27.37 | 12929 |
| 2024-08-08 | 27.43 | $27.27 | 8900 |
| 2024-08-07 | 27.47 | $26.81 | 75724 |
| 2024-08-06 | 27.61 | $26.93 | 19200 |
| 2024-08-05 | 27.75 | $26.72 | 28600 |
| 2024-08-02 | 27.95 | $27.45 | 9515 |
| 2024-08-01 | 28.04 | $27.86 | 17300 |
| 2024-07-31 | 28.05 | $28.33 | 8048 |
| 2024-07-30 | 27.95 | $28.08 | 18800 |
| 2024-07-29 | 27.90 | $27.94 | 24100 |
| 2024-07-26 | 27.87 | $27.95 | 2819 |
| 2024-07-25 | 27.82 | $27.64 | 7400 |
| 2024-07-24 | 27.84 | $27.51 | 23200 |
| 2024-07-23 | 27.88 | $27.77 | 10100 |
| 2024-07-22 | 27.87 | $27.92 | 25422 |
| 2024-07-19 | 27.83 | $27.74 | 8839 |
| 2024-07-18 | 27.82 | $27.98 | 7437 |
| 2024-07-17 | 27.75 | $28.20 | 10800 |
| 2024-07-16 | 27.62 | $28.39 | 19002 |
| 2024-07-15 | 27.44 | $27.87 | 1822 |
| 2024-07-12 | 27.33 | $27.86 | 12300 |
| 2024-07-11 | 27.21 | $27.63 | 12707 |
| 2024-07-10 | 27.11 | $27.32 | 19042 |
| 2024-07-09 | 27.06 | $27.05 | 7209 |
| 2024-07-08 | 27.07 | $27.08 | 30913 |
| 2024-07-05 | 27.07 | $27.14 | 9900 |
| 2024-07-03 | 27.05 | $27.15 | 19000 |
| 2024-07-02 | 27.03 | $26.96 | 27908 |
| 2024-07-01 | 27.05 | $26.94 | 58200 |
| 2024-06-28 | 27.08 | $26.96 | 9300 |
| 2024-06-27 | 27.11 | $26.99 | 56642 |
| 2024-06-26 | 27.13 | $27.08 | 24500 |
| 2024-06-25 | 27.14 | $27.18 | 12743 |
| 2024-06-24 | 27.13 | $27.33 | 63000 |
| 2024-06-21 | 27.08 | $27.09 | 14300 |
| 2024-06-20 | 27.08 | $27.13 | 25400 |
| 2024-06-18 | 27.07 | $27.09 | 9644 |
| 2024-06-17 | 27.07 | $26.96 | 20323 |
| 2024-06-14 | 27.09 | $26.79 | 2243 |
| 2024-06-13 | 27.15 | $26.97 | 21114 |
| 2024-06-12 | 27.19 | $27.22 | 12400 |
| 2024-06-11 | 27.17 | $27.01 | 3024 |
| 2024-06-10 | 27.20 | $27.12 | 6801 |
| 2024-06-07 | 27.22 | $27.06 | 34700 |
| 2024-06-06 | 27.24 | $27.22 | 11543 |
| 2024-06-05 | 27.24 | $27.19 | 15300 |
| 2024-06-04 | 27.24 | $27.04 | 51730 |
| 2024-06-03 | 27.27 | $27.22 | 52300 |
| 2024-05-31 | 27.26 | $27.30 | 13300 |
| 2024-05-30 | 27.24 | $26.99 | 29502 |
| 2024-05-29 | 27.29 | $26.81 | 18938 |
| 2024-05-28 | 27.37 | $27.12 | 3646 |
| 2024-05-24 | 27.40 | $27.20 | 11300 |
| 2024-05-23 | 27.42 | $27.08 | 25040 |
| 2024-05-22 | 27.47 | $27.37 | 30900 |
| 2024-05-21 | 27.46 | $27.53 | 25900 |
| 2024-05-20 | 27.42 | $27.57 | 8600 |
| 2024-05-17 | 27.35 | $27.62 | 5231 |
| 2024-05-16 | 27.27 | $27.57 | 43449 |
| 2024-05-15 | 27.18 | $27.60 | 16800 |
| 2024-05-14 | 27.07 | $27.41 | 8900 |
| 2024-05-13 | 26.98 | $27.28 | 55404 |
| 2024-05-10 | 26.91 | $27.26 | 7800 |
| 2024-05-09 | 26.82 | $27.23 | 17200 |
| 2024-05-08 | 26.73 | $27.00 | 25000 |
| 2024-05-07 | 26.67 | $27.00 | 43347 |
| 2024-05-06 | 26.61 | $26.97 | 42600 |
| 2024-05-03 | 26.53 | $26.81 | 16016 |
| 2024-05-02 | 26.48 | $26.63 | 32100 |
| 2024-05-01 | 26.47 | $26.31 | 64131 |
| 2024-04-30 | 26.51 | $26.43 | 24034 |
| 2024-04-29 | 26.54 | $26.80 | 8125 |
| 2024-04-26 | 26.50 | $26.65 | 4200 |
| 2024-04-25 | 26.48 | $26.50 | 13223 |
| 2024-04-24 | 26.49 | $26.60 | 6941 |
| 2024-04-23 | 26.49 | $26.60 | 17635 |
| 2024-04-22 | 26.48 | $26.38 | 19118 |
| 2024-04-19 | 26.52 | $26.16 | 32400 |
| 2024-04-18 | 26.61 | $26.10 | 82942 |
| 2024-04-17 | 26.73 | $26.13 | 3000 |
| 2024-04-16 | 26.86 | $26.22 | 52249 |
| 2024-04-15 | 27.00 | $26.38 | 19900 |
| 2024-04-12 | 27.13 | $26.54 | 8900 |
| 2024-04-11 | 27.24 | $26.98 | 31507 |
| 2024-04-10 | 27.27 | $26.89 | 23225 |
| 2024-04-09 | 27.33 | $27.22 | 14000 |
| 2024-04-08 | 27.32 | $27.17 | 38200 |
| 2024-04-05 | 27.33 | $27.14 | 19800 |
| 2024-04-04 | 27.34 | $27.00 | 19102 |
| 2024-04-03 | 27.38 | $27.23 | 6500 |
| 2024-04-02 | 27.37 | $27.16 | 27405 |
| 2024-04-01 | 27.38 | $27.34 | 38121 |
| 2024-03-28 | 27.35 | $27.44 | 4200 |
| 2024-03-27 | 27.29 | $27.36 | 12900 |
| 2024-03-26 | 27.24 | $27.09 | 11542 |
| 2024-03-25 | 27.23 | $27.15 | 36522 |
| 2024-03-22 | 27.21 | $27.22 | 8300 |
| 2024-03-21 | 27.17 | $27.35 | 79900 |
| 2024-03-20 | 27.09 | $27.24 | 70500 |
| 2024-03-19 | 27.02 | $26.98 | 19015 |
| 2024-03-18 | 26.99 | $26.88 | 10800 |
| 2024-03-15 | 26.98 | $26.81 | 5007 |
| 2024-03-14 | 26.97 | $26.84 | 5014 |
| 2024-03-13 | 26.96 | $27.02 | 1904 |
| 2024-03-12 | 26.91 | $27.01 | 22722 |
| 2024-03-11 | 26.84 | $26.84 | 54300 |
| 2024-03-08 | 26.81 | $26.89 | 43803 |
| 2024-03-07 | 26.75 | $26.94 | 8100 |
| 2024-03-06 | 26.67 | $26.74 | 8210 |
| 2024-03-05 | 26.62 | $26.54 | 11200 |
| 2024-03-04 | 26.60 | $26.68 | 45402 |
| 2024-03-01 | 26.54 | $26.72 | 30400 |
| 2024-02-29 | 26.47 | $26.51 | 14100 |
| 2024-02-28 | 26.43 | $26.39 | 9300 |
| 2024-02-27 | 26.40 | $26.51 | 6020 |
| 2024-02-26 | 26.35 | $26.46 | 18523 |
| 2024-02-23 | 26.29 | $26.46 | 13400 |
| 2024-02-22 | 26.22 | $26.47 | 14007 |
| 2024-02-21 | 26.14 | $26.15 | 15124 |
| 2024-02-20 | 26.11 | $26.12 | 23302 |
| 2024-02-16 | 26.08 | $26.18 | 9936 |
| 2024-02-15 | 26.03 | $26.25 | 87900 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
33.17
2026-04-09
Close Price
$33.98
Vol: 33530
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
25.69
Average
29.21
Maximum
35.21
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-04-09 | 33.17 | $33.98 | 33530 |
| 2026-04-08 | 32.91 | $33.93 | 35930 |
| 2026-04-07 | 32.60 | $33.04 | 13833 |
| 2026-04-06 | 32.51 | $33.14 | 25884 |
| 2026-04-02 | 32.38 | $32.97 | 6879 |
| 2026-04-01 | 32.28 | $33.06 | 7739 |
| 2026-03-31 | 32.13 | $32.82 | 14748 |
| 2026-03-30 | 32.04 | $32.19 | 21611 |
| 2026-03-27 | 32.13 | $32.28 | 3527 |
| 2026-03-26 | 32.23 | $32.58 | 10934 |
| 2026-03-25 | 32.27 | $32.60 | — |
| 2026-03-24 | 32.32 | $32.60 | 10993 |
| 2026-03-23 | 32.39 | $32.61 | 14386 |
| 2026-03-20 | 32.48 | $32.16 | 14927 |
| 2026-03-19 | 32.74 | $32.70 | 17106 |
| 2026-03-18 | 32.90 | $32.76 | 23188 |
| 2026-03-17 | 33.09 | $33.29 | 11990 |
| 2026-03-16 | 33.15 | $33.19 | 9898 |
| 2026-03-13 | 33.27 | $32.90 | 19610 |
| 2026-03-12 | 33.51 | $33.04 | 8377 |
| 2026-03-11 | 33.77 | $33.50 | 14108 |
| 2026-03-10 | 33.95 | $33.56 | 17010 |
| 2026-03-09 | 34.14 | $33.69 | 933 |
| 2026-03-06 | 34.34 | $33.55 | 188 |
| 2026-03-05 | 34.63 | $33.87 | 8786 |
| 2026-03-04 | 34.87 | $34.44 | 19018 |
| 2026-03-03 | 34.99 | $34.25 | 4691 |
| 2026-03-02 | 35.19 | $34.93 | 1675 |
| 2026-02-27 | 35.21 | $35.10 | 90 |
| 2026-02-26 | 35.17 | $35.04 | 1 |
| 2026-02-25 | 35.14 | $34.96 | 7446 |
| 2026-02-24 | 35.11 | $34.95 | 1 |
| 2026-02-23 | 35.08 | $34.75 | 100 |
| 2026-02-20 | 35.10 | $34.94 | 10920 |
| 2026-02-19 | 35.05 | $34.75 | 31030 |
| 2026-02-18 | 35.04 | $34.84 | 15484 |
| 2026-02-17 | 34.98 | $34.73 | 12146 |
| 2026-02-13 | 34.95 | $34.76 | 26473 |
| 2026-02-12 | 34.88 | $34.63 | 6166 |
| 2026-02-11 | 34.84 | $35.01 | 3622 |
| 2026-02-10 | 34.65 | $34.81 | 43025 |
| 2026-02-09 | 34.47 | $34.75 | 12675 |
| 2026-02-06 | 34.26 | $34.62 | 8931 |
| 2026-02-05 | 34.04 | $34.00 | 16129 |
| 2026-02-04 | 33.96 | $34.23 | 5107 |
| 2026-02-03 | 33.79 | $33.81 | 12929 |
| 2026-02-02 | 33.70 | $33.61 | 8207 |
| 2026-01-30 | 33.64 | $33.46 | 31927 |
| 2026-01-29 | 33.62 | $33.58 | 36140 |
| 2026-01-28 | 33.55 | $33.44 | 31667 |
| 2026-01-27 | 33.49 | $33.55 | 5121 |
| 2026-01-26 | 33.39 | $33.37 | 26754 |
| 2026-01-23 | 33.31 | $33.33 | 21477 |
| 2026-01-22 | 33.22 | $33.31 | 24427 |
| 2026-01-21 | 33.11 | $33.21 | 39335 |
| 2026-01-20 | 33.00 | $32.69 | 19258 |
| 2026-01-16 | 33.02 | $33.09 | 14426 |
| 2026-01-15 | 32.92 | $33.15 | 8313 |
| 2026-01-14 | 32.77 | $33.04 | 8674 |
| 2026-01-13 | 32.62 | $32.81 | 6977 |
| 2026-01-12 | 32.51 | $32.78 | 7048 |
| 2026-01-09 | 32.37 | $32.71 | 15311 |
| 2026-01-08 | 32.22 | $32.46 | 13943 |
| 2026-01-07 | 32.12 | $32.06 | 45823 |
| 2026-01-06 | 32.12 | $32.35 | 27285 |
| 2026-01-05 | 32.02 | $32.17 | 65589 |
| 2026-01-02 | 31.96 | $31.84 | 84082 |
| 2025-12-31 | 31.99 | $31.59 | 20583 |
| 2025-12-30 | 32.10 | $31.77 | 14171 |
| 2025-12-29 | 32.18 | $32.10 | 38106 |
| 2025-12-26 | 32.16 | $32.15 | 6073 |
| 2025-12-24 | 32.12 | $32.13 | 17288 |
| 2025-12-23 | 32.08 | $32.03 | 50259 |
| 2025-12-19 | 32.06 | $31.88 | 15817 |
| 2025-12-18 | 32.07 | $31.83 | 35013 |
| 2025-12-17 | 32.10 | $31.83 | 6487 |
| 2025-12-16 | 32.14 | $31.88 | 16516 |
| 2025-12-15 | 32.16 | $32.19 | 105547 |
| 2025-12-12 | 32.08 | $32.10 | 18845 |
| 2025-12-11 | 32.01 | $32.21 | 26260 |
| 2025-12-10 | 31.88 | $32.00 | 35198 |
| 2025-12-09 | 31.78 | $31.57 | 17798 |
| 2025-12-08 | 31.80 | $31.69 | 14332 |
| 2025-12-05 | 31.78 | $31.86 | 3631 |
| 2025-12-04 | 31.70 | $31.83 | 15807 |
| 2025-12-03 | 31.61 | $31.88 | 11541 |
| 2025-12-02 | 31.47 | $31.63 | 6611 |
| 2025-12-01 | 31.39 | $31.65 | 1874 |
| 2025-11-28 | 31.28 | $31.74 | 20698 |
| 2025-11-26 | 31.11 | $31.62 | 23386 |
| 2025-11-25 | 30.94 | $31.39 | 13791 |
| 2025-11-24 | 30.81 | $30.95 | 3238 |
| 2025-11-21 | 30.79 | $30.88 | 6019 |
| 2025-11-20 | 30.80 | $30.37 | 8287 |
| 2025-11-19 | 30.97 | $30.71 | 9119 |
| 2025-11-18 | 31.06 | $30.84 | 14726 |
| 2025-11-17 | 31.14 | $30.85 | 15933 |
| 2025-11-14 | 31.23 | $31.34 | 461476 |
| 2025-11-13 | 31.18 | $31.25 | 19659 |
| 2025-11-12 | 31.16 | $31.50 | 5884 |
| 2025-11-11 | 31.04 | $31.42 | 13109 |
| 2025-11-10 | 30.93 | $31.13 | 3516 |
| 2025-11-07 | 30.89 | $30.93 | 6552 |
| 2025-11-06 | 30.90 | $30.71 | 20542 |
| 2025-11-05 | 30.98 | $30.88 | 5931 |
| 2025-11-04 | 31.03 | $30.73 | 7579 |
| 2025-11-03 | 31.14 | $30.97 | 4573 |
| 2025-10-31 | 31.19 | $31.08 | 11920 |
| 2025-10-30 | 31.22 | $31.08 | 2297 |
| 2025-10-29 | 31.26 | $31.16 | 5057 |
| 2025-10-28 | 31.28 | $31.39 | 8500 |
| 2025-10-27 | 31.23 | $31.51 | 17300 |
| 2025-10-24 | 31.13 | $31.33 | 29735 |
| 2025-10-23 | 31.06 | $31.30 | 7100 |
| 2025-10-22 | 30.98 | $31.10 | 16034 |
| 2025-10-21 | 30.96 | $31.19 | 57323 |
| 2025-10-20 | 30.90 | $31.24 | 7400 |
| 2025-10-17 | 30.81 | $30.94 | 5030 |
| 2025-10-16 | 30.80 | $30.82 | 2616 |
| 2025-10-15 | 30.82 | $30.93 | 10444 |
| 2025-10-14 | 30.82 | $30.84 | 4100 |
| 2025-10-13 | 30.84 | $30.60 | 4743 |
| 2025-10-10 | 30.95 | $30.24 | 6104 |
| 2025-10-09 | 31.20 | $30.93 | 7100 |
| 2025-10-08 | 31.28 | $31.21 | 27000 |
| 2025-10-07 | 31.29 | $31.14 | 55713 |
| 2025-10-06 | 31.32 | $31.39 | 11400 |
| 2025-10-03 | 31.28 | $31.43 | 67800 |
| 2025-10-02 | 31.21 | $31.28 | 11500 |
| 2025-10-01 | 31.17 | $31.27 | 23400 |
| 2025-09-30 | 31.12 | $31.10 | 72500 |
| 2025-09-29 | 31.12 | $30.97 | 6300 |
| 2025-09-26 | 31.15 | $31.12 | 13500 |
| 2025-09-25 | 31.14 | $30.89 | 15208 |
| 2025-09-24 | 31.21 | $31.08 | 21141 |
| 2025-09-23 | 31.22 | $31.17 | 10100 |
| 2025-09-22 | 31.20 | $31.12 | 17300 |
| 2025-09-19 | 31.18 | $31.06 | 11545 |
| 2025-09-18 | 31.19 | $31.18 | 14531 |
| 2025-09-17 | 31.15 | $31.06 | 9238 |
| 2025-09-16 | 31.13 | $31.09 | 16500 |
| 2025-09-15 | 31.10 | $31.04 | 16219 |
| 2025-09-12 | 31.07 | $31.02 | 40700 |
| 2025-09-11 | 31.04 | $31.23 | 1.6M |
| 2025-09-10 | 30.93 | $30.80 | 23600 |
| 2025-09-09 | 30.93 | $30.84 | 16800 |
| 2025-09-08 | 30.92 | $30.96 | 69344 |
| 2025-09-05 | 30.86 | $30.87 | 6700 |
| 2025-09-04 | 30.80 | $30.75 | 3900 |
| 2025-09-03 | 30.77 | $30.53 | 21000 |
| 2025-09-02 | 30.80 | $30.56 | 16900 |
| 2025-08-29 | 30.82 | $30.71 | 14000 |
| 2025-08-28 | 30.80 | $30.74 | 2708 |
| 2025-08-27 | 30.75 | $30.79 | 15322 |
| 2025-08-26 | 30.67 | $30.65 | 23400 |
| 2025-08-25 | 30.61 | $30.68 | 6616 |
| 2025-08-22 | 30.53 | $30.91 | 90549 |
| 2025-08-21 | 30.35 | $30.31 | 5400 |
| 2025-08-20 | 30.32 | $30.37 | 4200 |
| 2025-08-19 | 30.26 | $30.37 | 2600 |
| 2025-08-18 | 30.18 | $30.28 | 11000 |
| 2025-08-15 | 30.11 | $30.26 | 9148 |
| 2025-08-14 | 30.02 | $30.32 | 11402 |
| 2025-08-13 | 29.90 | $30.52 | 6700 |
| 2025-08-12 | 29.68 | $30.07 | 8918 |
| 2025-08-11 | 29.56 | $29.68 | 3205 |
| 2025-08-08 | 29.53 | $29.79 | 7800 |
| 2025-08-07 | 29.47 | $29.63 | 8714 |
| 2025-08-06 | 29.44 | $29.55 | 4832 |
| 2025-08-05 | 29.43 | $29.45 | 50305 |
| 2025-08-04 | 29.45 | $29.37 | 17800 |
| 2025-08-01 | 29.51 | $29.04 | 6237 |
| 2025-07-31 | 29.68 | $29.20 | 814 |
| 2025-07-30 | 29.83 | $29.50 | 1918 |
| 2025-07-29 | 29.93 | $29.75 | 9643 |
| 2025-07-28 | 29.96 | $29.81 | 2200 |
| 2025-07-25 | 29.98 | $30.02 | 12919 |
| 2025-07-24 | 29.93 | $30.01 | 9000 |
| 2025-07-23 | 29.86 | $30.25 | 3144 |
| 2025-07-22 | 29.71 | $29.89 | 6700 |
| 2025-07-21 | 29.64 | $29.55 | 9900 |
| 2025-07-18 | 29.65 | $29.48 | 8800 |
| 2025-07-17 | 29.68 | $29.61 | 6827 |
| 2025-07-16 | 29.68 | $29.44 | 5820 |
| 2025-07-15 | 29.73 | $29.33 | 3400 |
| 2025-07-14 | 29.83 | $29.68 | 64800 |
| 2025-07-11 | 29.82 | $29.68 | 7904 |
| 2025-07-10 | 29.81 | $29.90 | 15600 |
| 2025-07-09 | 29.73 | $29.76 | 13129 |
| 2025-07-08 | 29.66 | $29.67 | 14227 |
| 2025-07-07 | 29.61 | $29.50 | 7443 |
| 2025-07-03 | 29.59 | $29.81 | 3616 |
| 2025-07-02 | 29.46 | $29.71 | 5820 |
| 2025-07-01 | 29.34 | $29.63 | 28100 |
| 2025-06-30 | 29.21 | $29.26 | 12124 |
| 2025-06-27 | 29.16 | $29.18 | 16700 |
| 2025-06-26 | 29.13 | $29.25 | 2900 |
| 2025-06-25 | 29.06 | $28.96 | 6509 |
| 2025-06-24 | 29.07 | $29.18 | 97000 |
| 2025-06-23 | 29.01 | $28.94 | 50139 |
| 2025-06-20 | 29.01 | $28.74 | 5800 |
| 2025-06-18 | 29.06 | $28.78 | 11017 |
| 2025-06-17 | 29.11 | $28.82 | 4042 |
| 2025-06-16 | 29.16 | $29.06 | 7900 |
| 2025-06-13 | 29.14 | $28.87 | 1604 |
| 2025-06-12 | 29.16 | $29.18 | 1400 |
| 2025-06-11 | 29.09 | $29.05 | 4400 |
| 2025-06-10 | 29.04 | $29.14 | 26331 |
| 2025-06-09 | 28.94 | $29.01 | 21300 |
| 2025-06-06 | 28.86 | $28.87 | 46500 |
| 2025-06-05 | 28.80 | $28.62 | 5200 |
| 2025-06-04 | 28.79 | $28.71 | 33227 |
| 2025-06-03 | 28.76 | $28.68 | 15100 |
| 2025-06-02 | 28.72 | $28.60 | 173700 |
| 2025-05-30 | 28.69 | $28.44 | 4726 |
| 2025-05-29 | 28.70 | $28.46 | 17100 |
| 2025-05-28 | 28.70 | $28.37 | 13400 |
| 2025-05-27 | 28.73 | $28.60 | 13700 |
| 2025-05-23 | 28.68 | $28.20 | 15200 |
| 2025-05-22 | 28.73 | $28.21 | 3642 |
| 2025-05-21 | 28.79 | $28.35 | 147338 |
| 2025-05-20 | 28.81 | $28.71 | 9415 |
| 2025-05-19 | 28.71 | $28.72 | 7416 |
| 2025-05-16 | 28.58 | $28.66 | 27610 |
| 2025-05-15 | 28.42 | $28.50 | 20000 |
| 2025-05-14 | 28.28 | $28.20 | 39004 |
| 2025-05-13 | 28.19 | $28.39 | 6028 |
| 2025-05-12 | 28.02 | $28.36 | 41106 |
| 2025-05-09 | 27.81 | $27.76 | 28600 |
| 2025-05-08 | 27.74 | $27.70 | 23820 |
| 2025-05-07 | 27.67 | $27.62 | 21500 |
| 2025-05-06 | 27.60 | $27.59 | 18515 |
| 2025-05-05 | 27.52 | $27.68 | 144200 |
| 2025-05-02 | 27.40 | $27.77 | 2827 |
| 2025-05-01 | 27.21 | $27.40 | 14731 |
| 2025-04-30 | 27.10 | $27.48 | 8300 |
| 2025-04-29 | 26.94 | $27.42 | 9800 |
| 2025-04-28 | 26.77 | $27.18 | 130603 |
| 2025-04-25 | 26.63 | $27.19 | 150600 |
| 2025-04-24 | 26.46 | $27.19 | 10300 |
| 2025-04-23 | 26.25 | $26.91 | 28200 |
| 2025-04-22 | 26.10 | $26.81 | 129000 |
| 2025-04-21 | 25.95 | $26.30 | 79900 |
| 2025-04-17 | 25.94 | $26.55 | 10307 |
| 2025-04-16 | 25.85 | $26.29 | 254148 |
| 2025-04-15 | 25.83 | $26.49 | 50200 |
| 2025-04-14 | 25.76 | $26.49 | 83112 |
| 2025-04-11 | 25.69 | $26.23 | 159315 |
| 2025-04-10 | 25.69 | $25.70 | 22800 |
| 2025-04-09 | 25.88 | $26.34 | 152439 |
| 2025-04-08 | 25.91 | $24.63 | 173717 |
| 2025-04-07 | 26.51 | $25.07 | 92800 |
| 2025-04-04 | 27.11 | $25.55 | 385500 |
| 2025-04-03 | 27.70 | $27.01 | 144403 |
| 2025-04-02 | 27.95 | $28.02 | 26800 |
| 2025-04-01 | 27.94 | $27.87 | 16400 |
| 2025-03-31 | 27.97 | $27.81 | 25200 |
| 2025-03-28 | 28.03 | $27.76 | 10500 |
| 2025-03-27 | 28.13 | $28.18 | 6100 |
| 2025-03-26 | 28.11 | $28.18 | 7700 |
| 2025-03-25 | 28.08 | $28.20 | 1500 |
| 2025-03-24 | 28.04 | $28.22 | 3907 |
| 2025-03-21 | 27.99 | $27.94 | 7012 |
| 2025-03-20 | 28.02 | $28.14 | 19100 |
| 2025-03-19 | 27.99 | $28.27 | 6304 |
| 2025-03-18 | 27.91 | $28.14 | 62746 |
| 2025-03-17 | 27.86 | $28.22 | 9645 |
| 2025-03-14 | 27.77 | $27.88 | 45700 |
| 2025-03-13 | 27.77 | $27.40 | 16700 |
| 2025-03-12 | 27.93 | $27.62 | 26511 |
| 2025-03-11 | 28.06 | $27.72 | 19200 |
| 2025-03-10 | 28.18 | $28.03 | 12615 |
| 2025-03-07 | 28.23 | $28.40 | 12200 |
| 2025-03-06 | 28.17 | $28.11 | 18625 |
| 2025-03-05 | 28.20 | $28.20 | 9500 |
| 2025-03-04 | 28.20 | $27.83 | 25310 |
| 2025-03-03 | 28.31 | $28.05 | 14024 |
| 2025-02-28 | 28.38 | $28.19 | 30010 |
| 2025-02-27 | 28.42 | $28.10 | 5241 |
| 2025-02-26 | 28.50 | $28.30 | 15504 |
| 2025-02-25 | 28.52 | $28.43 | 16304 |
| 2025-02-24 | 28.51 | $28.32 | 3400 |
| 2025-02-21 | 28.52 | $28.29 | 18427 |
| 2025-02-20 | 28.55 | $28.58 | 17707 |
| 2025-02-19 | 28.48 | $28.47 | 20629 |
| 2025-02-18 | 28.43 | $28.51 | 18100 |
| 2025-02-14 | 28.36 | $28.37 | 21127 |
| 2025-02-13 | 28.31 | $28.38 | 7500 |
| 2025-02-12 | 28.24 | $28.11 | 21445 |
| 2025-02-11 | 28.24 | $28.27 | 25600 |
| 2025-02-10 | 28.18 | $28.16 | 32500 |
| 2025-02-07 | 28.15 | $27.92 | 17531 |
| 2025-02-06 | 28.18 | $28.15 | 11308 |
| 2025-02-05 | 28.14 | $28.15 | 6627 |
| 2025-02-04 | 28.10 | $28.01 | 6900 |
| 2025-02-03 | 28.08 | $27.72 | 42001 |
| 2025-01-31 | 28.15 | $28.01 | 30336 |
| 2025-01-30 | 28.15 | $28.26 | 3500 |
| 2025-01-29 | 28.05 | $28.07 | 10700 |
| 2025-01-28 | 28.00 | $28.08 | 45300 |
| 2025-01-27 | 27.93 | $28.20 | 7400 |
| 2025-01-24 | 27.80 | $28.09 | 18604 |
| 2025-01-23 | 27.68 | $28.08 | 63000 |
| 2025-01-22 | 27.53 | $27.87 | 2400 |
| 2025-01-21 | 27.42 | $28.02 | 93800 |
| 2025-01-17 | 27.24 | $27.70 | 16100 |
| 2025-01-16 | 27.13 | $27.56 | 7345 |
| 2025-01-15 | 27.04 | $27.49 | 24600 |
| 2025-01-14 | 26.96 | $27.23 | 5226 |
| 2025-01-13 | 26.94 | $27.01 | 46120 |
| 2025-01-10 | 27.00 | $26.87 | 70700 |
| 2025-01-08 | 27.13 | $27.29 | 18910 |
| 2025-01-07 | 27.15 | $27.32 | 17743 |
| 2025-01-06 | 27.18 | $27.42 | 55639 |
| 2025-01-03 | 27.19 | $27.38 | 74100 |
| 2025-01-02 | 27.22 | $27.22 | 82800 |
| 2024-12-31 | 27.31 | $27.28 | 151700 |
| 2024-12-30 | 27.41 | $27.20 | 22617 |
| 2024-12-27 | 27.57 | $27.74 | 31729 |
| 2024-12-26 | 27.59 | $27.83 | 33847 |
| 2024-12-24 | 27.60 | $27.73 | — |
| 2024-12-23 | 27.64 | $27.56 | 21300 |
| 2024-12-20 | 27.75 | $27.55 | 42802 |
| 2024-12-19 | 27.90 | $27.30 | 59633 |
| 2024-12-18 | 28.16 | $27.45 | 259100 |
| 2024-12-17 | 28.44 | $28.13 | 12200 |
| 2024-12-16 | 28.56 | $28.24 | 10816 |
| 2024-12-13 | 28.68 | $28.41 | 5824 |
| 2024-12-12 | 28.77 | $28.53 | 63900 |
| 2024-12-11 | 28.84 | $28.69 | 14200 |
| 2024-12-10 | 28.87 | $28.67 | 62800 |
| 2024-12-09 | 28.91 | $28.82 | 25100 |
| 2024-12-06 | 28.92 | $28.78 | 34700 |
| 2024-12-05 | 28.94 | $28.88 | 15209 |
| 2024-12-04 | 28.92 | $28.91 | 35100 |
| 2024-12-03 | 28.90 | $28.96 | 53431 |
| 2024-12-02 | 28.84 | $29.00 | 17715 |
| 2024-11-29 | 28.77 | $29.00 | 3139 |
| 2024-11-27 | 28.67 | $28.84 | 5615 |
| 2024-11-26 | 28.60 | $28.82 | 26200 |
| 2024-11-25 | 28.53 | $28.95 | 43600 |
| 2024-11-22 | 28.39 | $28.67 | 15330 |
| 2024-11-21 | 28.32 | $28.46 | 16200 |
| 2024-11-20 | 28.30 | $28.24 | 8600 |
| 2024-11-19 | 28.35 | $28.28 | 193703 |
| 2024-11-18 | 28.40 | $28.28 | 66000 |
| 2024-11-15 | 28.46 | $28.25 | 27500 |
| 2024-11-14 | 28.54 | $28.46 | 38808 |
| 2024-11-13 | 28.57 | $28.52 | 26703 |
| 2024-11-12 | 28.60 | $28.58 | 13527 |
| 2024-11-11 | 28.61 | $28.89 | 35600 |
| 2024-11-08 | 28.52 | $28.84 | 12917 |
| 2024-11-07 | 28.43 | $28.97 | 3741 |
| 2024-11-06 | 28.28 | $28.80 | 19500 |
| 2024-11-05 | 28.16 | $28.48 | 104100 |
| 2024-11-04 | 28.12 | $28.19 | 19000 |
| 2024-11-01 | 28.16 | $28.12 | 42200 |
| 2024-10-31 | 28.24 | $28.09 | 10900 |
| 2024-10-30 | 28.34 | $28.20 | 14404 |
| 2024-10-29 | 28.44 | $28.30 | 4900 |
| 2024-10-28 | 28.53 | $28.50 | 46023 |
| 2024-10-25 | 28.58 | $28.33 | 98200 |
| 2024-10-24 | 28.70 | $28.47 | 6816 |
| 2024-10-23 | 28.80 | $28.51 | 5639 |
| 2024-10-22 | 28.91 | $28.69 | 9900 |
| 2024-10-21 | 28.98 | $28.72 | 15930 |
| 2024-10-18 | 29.06 | $29.10 | 11008 |
| 2024-10-17 | 29.04 | $29.01 | 22800 |
| 2024-10-16 | 29.04 | $29.08 | 9243 |
| 2024-10-15 | 29.01 | $28.89 | 8300 |
| 2024-10-14 | 29.04 | $29.15 | 15744 |
| 2024-10-11 | 28.98 | $29.07 | 10800 |
| 2024-10-10 | 28.94 | $28.78 | 18427 |
| 2024-10-09 | 28.98 | $28.86 | 17500 |
| 2024-10-08 | 29.00 | $28.77 | 61112 |
| 2024-10-07 | 29.06 | $28.85 | 46100 |
| 2024-10-04 | 29.09 | $28.98 | 24904 |
| 2024-10-03 | 29.09 | $28.81 | 63438 |
| 2024-10-02 | 29.14 | $28.99 | 23000 |
| 2024-10-01 | 29.14 | $29.01 | 25400 |
| 2024-09-30 | 29.13 | $29.12 | 41419 |
| 2024-09-27 | 29.07 | $29.08 | 15100 |
| 2024-09-26 | 29.02 | $29.21 | 58637 |
| 2024-09-25 | 28.90 | $28.84 | 58620 |
| 2024-09-24 | 28.87 | $29.09 | 20449 |
| 2024-09-23 | 28.75 | $28.90 | 15400 |
| 2024-09-20 | 28.67 | $28.78 | 4100 |
| 2024-09-19 | 28.60 | $28.95 | 142526 |
| 2024-09-18 | 28.46 | $28.55 | 10126 |
| 2024-09-17 | 28.41 | $28.57 | 1840 |
| 2024-09-16 | 28.34 | $28.59 | 1836 |
| 2024-09-13 | 28.25 | $28.42 | 2200 |
| 2024-09-12 | 28.20 | $28.18 | 19603 |
| 2024-09-11 | 28.20 | $27.99 | 15600 |
| 2024-09-10 | 28.27 | $27.99 | 9000 |
| 2024-09-09 | 28.35 | $28.03 | 16500 |
| 2024-09-06 | 28.43 | $27.83 | 25400 |
| 2024-09-05 | 28.60 | $28.17 | 18600 |
| 2024-09-04 | 28.68 | $28.36 | 6701 |
| 2024-09-03 | 28.72 | $28.38 | 14900 |
| 2024-08-30 | 28.76 | $28.83 | 1900 |
| 2024-08-29 | 28.66 | $28.63 | 17300 |
| 2024-08-28 | 28.59 | $28.54 | 23625 |
| 2024-08-27 | 28.54 | $28.69 | 32700 |
| 2024-08-26 | 28.41 | $28.71 | 353600 |
| 2024-08-23 | 28.25 | $28.66 | 14246 |
| 2024-08-22 | 28.06 | $28.14 | 8425 |
| 2024-08-21 | 28.00 | $28.30 | 13700 |
| 2024-08-20 | 27.86 | $28.11 | 8226 |
| 2024-08-19 | 27.76 | $28.25 | 10600 |
| 2024-08-16 | 27.59 | $28.04 | 20000 |
| 2024-08-15 | 27.44 | $27.88 | 20322 |
| 2024-08-14 | 27.32 | $27.54 | 393613 |
| 2024-08-13 | 27.28 | $27.60 | 12300 |
| 2024-08-12 | 27.21 | $27.26 | 5215 |
| 2024-08-09 | 27.24 | $27.37 | 12929 |
| 2024-08-08 | 27.24 | $27.27 | 8900 |
| 2024-08-07 | 27.28 | $26.81 | 75724 |
| 2024-08-06 | 27.47 | $26.93 | 19200 |
| 2024-08-05 | 27.66 | $26.72 | 28600 |
| 2024-08-02 | 27.97 | $27.45 | 9515 |
| 2024-08-01 | 28.10 | $27.86 | 17300 |
| 2024-07-31 | 28.14 | $28.33 | 8048 |
| 2024-07-30 | 28.03 | $28.08 | 18800 |
| 2024-07-29 | 27.97 | $27.94 | 24100 |
| 2024-07-26 | 27.93 | $27.95 | 2819 |
| 2024-07-25 | 27.89 | $27.64 | 7400 |
| 2024-07-24 | 27.93 | $27.51 | 23200 |
| 2024-07-23 | 28.01 | $27.77 | 10100 |
| 2024-07-22 | 28.03 | $27.92 | 25422 |
| 2024-07-19 | 28.00 | $27.74 | 8839 |
| 2024-07-18 | 28.02 | $27.98 | 7437 |
| 2024-07-17 | 27.95 | $28.20 | 10800 |
| 2024-07-16 | 27.80 | $28.39 | 19002 |
| 2024-07-15 | 27.56 | $27.87 | 1822 |
| 2024-07-12 | 27.41 | $27.86 | 12300 |
| 2024-07-11 | 27.24 | $27.63 | 12707 |
| 2024-07-10 | 27.11 | $27.32 | 19042 |
| 2024-07-09 | 27.04 | $27.05 | 7209 |
| 2024-07-08 | 27.04 | $27.08 | 30913 |
| 2024-07-05 | 27.04 | $27.14 | 9900 |
| 2024-07-03 | 27.01 | $27.15 | 19000 |
| 2024-07-02 | 26.98 | $26.96 | 27908 |
| 2024-07-01 | 27.00 | $26.94 | 58200 |
| 2024-06-28 | 27.03 | $26.96 | 9300 |
| 2024-06-27 | 27.07 | $26.99 | 56642 |
| 2024-06-26 | 27.10 | $27.08 | 24500 |
| 2024-06-25 | 27.11 | $27.18 | 12743 |
| 2024-06-24 | 27.09 | $27.33 | 63000 |
| 2024-06-21 | 27.02 | $27.09 | 14300 |
| 2024-06-20 | 27.01 | $27.13 | 25400 |
| 2024-06-18 | 26.99 | $27.09 | 9644 |
| 2024-06-17 | 26.97 | $26.96 | 20323 |
| 2024-06-14 | 27.00 | $26.79 | 2243 |
| 2024-06-13 | 27.08 | $26.97 | 21114 |
| 2024-06-12 | 27.13 | $27.22 | 12400 |
| 2024-06-11 | 27.11 | $27.01 | 3024 |
| 2024-06-10 | 27.15 | $27.12 | 6801 |
| 2024-06-07 | 27.16 | $27.06 | 34700 |
| 2024-06-06 | 27.20 | $27.22 | 11543 |
| 2024-06-05 | 27.19 | $27.19 | 15300 |
| 2024-06-04 | 27.19 | $27.04 | 51730 |
| 2024-06-03 | 27.24 | $27.22 | 52300 |
| 2024-05-31 | 27.24 | $27.30 | 13300 |
| 2024-05-30 | 27.21 | $26.99 | 29502 |
| 2024-05-29 | 27.28 | $26.81 | 18938 |
| 2024-05-28 | 27.41 | $27.12 | 3646 |
| 2024-05-24 | 27.47 | $27.20 | 11300 |
| 2024-05-23 | 27.52 | $27.08 | 25040 |
| 2024-05-22 | 27.62 | $27.37 | 30900 |
| 2024-05-21 | 27.63 | $27.53 | 25900 |
| 2024-05-20 | 27.60 | $27.57 | 8600 |
| 2024-05-17 | 27.54 | $27.62 | 5231 |
| 2024-05-16 | 27.45 | $27.57 | 43449 |
| 2024-05-15 | 27.35 | $27.60 | 16800 |
| 2024-05-14 | 27.21 | $27.41 | 8900 |
| 2024-05-13 | 27.10 | $27.28 | 55404 |
| 2024-05-10 | 27.01 | $27.26 | 7800 |
| 2024-05-09 | 26.90 | $27.23 | 17200 |
| 2024-05-08 | 26.77 | $27.00 | 25000 |
| 2024-05-07 | 26.69 | $27.00 | 43347 |
| 2024-05-06 | 26.59 | $26.97 | 42600 |
| 2024-05-03 | 26.47 | $26.81 | 16016 |
| 2024-05-02 | 26.39 | $26.63 | 32100 |
| 2024-05-01 | 26.35 | $26.31 | 64131 |
| 2024-04-30 | 26.40 | $26.43 | 24034 |
| 2024-04-29 | 26.42 | $26.80 | 8125 |
| 2024-04-26 | 26.34 | $26.65 | 4200 |
| 2024-04-25 | 26.29 | $26.50 | 13223 |
| 2024-04-24 | 26.28 | $26.60 | 6941 |
| 2024-04-23 | 26.24 | $26.60 | 17635 |
| 2024-04-22 | 26.19 | $26.38 | 19118 |
| 2024-04-19 | 26.21 | $26.16 | 32400 |
| 2024-04-18 | 26.31 | $26.10 | 82942 |
| 2024-04-17 | 26.45 | $26.13 | 3000 |
| 2024-04-16 | 26.62 | $26.22 | 52249 |
| 2024-04-15 | 26.79 | $26.38 | 19900 |
| 2024-04-12 | 26.96 | $26.54 | 8900 |
| 2024-04-11 | 27.12 | $26.98 | 31507 |
| 2024-04-10 | 27.17 | $26.89 | 23225 |
| 2024-04-09 | 27.25 | $27.22 | 14000 |
| 2024-04-08 | 27.25 | $27.17 | 38200 |
| 2024-04-05 | 27.27 | $27.14 | 19800 |
| 2024-04-04 | 27.29 | $27.00 | 19102 |
| 2024-04-03 | 27.36 | $27.23 | 6500 |
| 2024-04-02 | 27.37 | $27.16 | 27405 |
| 2024-04-01 | 27.40 | $27.34 | 38121 |
| 2024-03-28 | 27.37 | $27.44 | 4200 |
| 2024-03-27 | 27.31 | $27.36 | 12900 |
| 2024-03-26 | 27.25 | $27.09 | 11542 |
| 2024-03-25 | 27.26 | $27.15 | 36522 |
| 2024-03-22 | 27.25 | $27.22 | 8300 |
| 2024-03-21 | 27.21 | $27.35 | 79900 |
| 2024-03-20 | 27.12 | $27.24 | 70500 |
| 2024-03-19 | 27.03 | $26.98 | 19015 |
| 2024-03-18 | 27.01 | $26.88 | 10800 |
| 2024-03-15 | 27.01 | $26.81 | 5007 |
| 2024-03-14 | 27.03 | $26.84 | 5014 |
| 2024-03-13 | 27.04 | $27.02 | 1904 |
| 2024-03-12 | 26.98 | $27.01 | 22722 |
| 2024-03-11 | 26.92 | $26.84 | 54300 |
| 2024-03-08 | 26.89 | $26.89 | 43803 |
| 2024-03-07 | 26.83 | $26.94 | 8100 |
| 2024-03-06 | 26.74 | $26.74 | 8210 |
| 2024-03-05 | 26.69 | $26.54 | 11200 |
| 2024-03-04 | 26.68 | $26.68 | 45402 |
| 2024-03-01 | 26.63 | $26.72 | 30400 |
| 2024-02-29 | 26.55 | $26.51 | 14100 |
| 2024-02-28 | 26.51 | $26.39 | 9300 |
| 2024-02-27 | 26.49 | $26.51 | 6020 |
| 2024-02-26 | 26.44 | $26.46 | 18523 |
| 2024-02-23 | 26.38 | $26.46 | 13400 |
| 2024-02-22 | 26.30 | $26.47 | 14007 |
| 2024-02-21 | 26.20 | $26.15 | 15124 |
| 2024-02-20 | 26.18 | $26.12 | 23302 |
| 2024-02-16 | 26.15 | $26.18 | 9936 |
| 2024-02-15 | 26.10 | $26.25 | 87900 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
57.54
2026-04-09
Close Price
$33.98
Vol: 33530
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.34
Average
54.82
Maximum
74.68
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-04-09 | 57.54 | $33.98 | 33530 |
| 2026-04-08 | 57.08 | $33.93 | 35930 |
| 2026-04-07 | 47.71 | $33.04 | 13833 |
| 2026-04-06 | 48.85 | $33.14 | 25884 |
| 2026-04-02 | 46.79 | $32.97 | 6879 |
| 2026-04-01 | 47.76 | $33.06 | 7739 |
| 2026-03-31 | 44.88 | $32.82 | 14748 |
| 2026-03-30 | 36.11 | $32.19 | 21611 |
| 2026-03-27 | 36.91 | $32.28 | 3527 |
| 2026-03-26 | 39.68 | $32.58 | 10934 |
| 2026-03-25 | 39.87 | $32.60 | — |
| 2026-03-24 | 39.87 | $32.60 | 10993 |
| 2026-03-23 | 39.96 | $32.61 | 14386 |
| 2026-03-20 | 33.84 | $32.16 | 14927 |
| 2026-03-19 | 38.29 | $32.70 | 17106 |
| 2026-03-18 | 38.82 | $32.76 | 23188 |
| 2026-03-17 | 44.02 | $33.29 | 11990 |
| 2026-03-16 | 42.64 | $33.19 | 9898 |
| 2026-03-13 | 38.48 | $32.90 | 19610 |
| 2026-03-12 | 39.80 | $33.04 | 8377 |
| 2026-03-11 | 44.60 | $33.50 | 14108 |
| 2026-03-10 | 45.28 | $33.56 | 17010 |
| 2026-03-09 | 46.73 | $33.69 | 933 |
| 2026-03-06 | 44.92 | $33.55 | 188 |
| 2026-03-05 | 48.51 | $33.87 | 8786 |
| 2026-03-04 | 56.09 | $34.44 | 19018 |
| 2026-03-03 | 53.80 | $34.25 | 4691 |
| 2026-03-02 | 65.38 | $34.93 | 1675 |
| 2026-02-27 | 68.90 | $35.10 | 90 |
| 2026-02-26 | 68.33 | $35.04 | 1 |
| 2026-02-25 | 67.57 | $34.96 | 7446 |
| 2026-02-24 | 67.48 | $34.95 | 1 |
| 2026-02-23 | 65.62 | $34.75 | 100 |
| 2026-02-20 | 69.19 | $34.94 | 10920 |
| 2026-02-19 | 67.51 | $34.75 | 31030 |
| 2026-02-18 | 69.20 | $34.84 | 15484 |
| 2026-02-17 | 68.28 | $34.73 | 12146 |
| 2026-02-13 | 68.81 | $34.76 | 26473 |
| 2026-02-12 | 67.78 | $34.63 | 6166 |
| 2026-02-11 | 74.68 | $35.01 | 3622 |
| 2026-02-10 | 73.32 | $34.81 | 43025 |
| 2026-02-09 | 72.91 | $34.75 | 12675 |
| 2026-02-06 | 72.01 | $34.62 | 8931 |
| 2026-02-05 | 67.09 | $34.00 | 16129 |
| 2026-02-04 | 71.52 | $34.23 | 5107 |
| 2026-02-03 | 67.83 | $33.81 | 12929 |
| 2026-02-02 | 65.83 | $33.61 | 8207 |
| 2026-01-30 | 64.24 | $33.46 | 31927 |
| 2026-01-29 | 66.59 | $33.58 | 36140 |
| 2026-01-28 | 65.18 | $33.44 | 31667 |
| 2026-01-27 | 67.30 | $33.55 | 5121 |
| 2026-01-26 | 65.56 | $33.37 | 26754 |
| 2026-01-23 | 65.17 | $33.33 | 21477 |
| 2026-01-22 | 64.98 | $33.31 | 24427 |
| 2026-01-21 | 64.05 | $33.21 | 39335 |
| 2026-01-20 | 58.63 | $32.69 | 19258 |
| 2026-01-16 | 65.89 | $33.09 | 14426 |
| 2026-01-15 | 67.07 | $33.15 | 8313 |
| 2026-01-14 | 66.01 | $33.04 | 8674 |
| 2026-01-13 | 63.68 | $32.81 | 6977 |
| 2026-01-12 | 63.37 | $32.78 | 7048 |
| 2026-01-09 | 62.66 | $32.71 | 15311 |
| 2026-01-08 | 60.03 | $32.46 | 13943 |
| 2026-01-07 | 55.25 | $32.06 | 45823 |
| 2026-01-06 | 60.21 | $32.35 | 27285 |
| 2026-01-05 | 57.98 | $32.17 | 65589 |
| 2026-01-02 | 53.45 | $31.84 | 84082 |
| 2025-12-31 | 49.53 | $31.59 | 20583 |
| 2025-12-30 | 52.56 | $31.77 | 14171 |
| 2025-12-29 | 58.82 | $32.10 | 38106 |
| 2025-12-26 | 59.84 | $32.15 | 6073 |
| 2025-12-24 | 59.58 | $32.13 | 17288 |
| 2025-12-23 | 58.25 | $32.03 | 50259 |
| 2025-12-19 | 56.21 | $31.88 | 15817 |
| 2025-12-18 | 55.52 | $31.83 | 35013 |
| 2025-12-17 | 55.52 | $31.83 | 6487 |
| 2025-12-16 | 56.32 | $31.88 | 16516 |
| 2025-12-15 | 61.54 | $32.19 | 105547 |
| 2025-12-12 | 60.54 | $32.10 | 18845 |
| 2025-12-11 | 62.44 | $32.21 | 26260 |
| 2025-12-10 | 60.17 | $32.00 | 35198 |
| 2025-12-09 | 54.86 | $31.57 | 17798 |
| 2025-12-08 | 56.87 | $31.69 | 14332 |
| 2025-12-05 | 59.82 | $31.86 | 3631 |
| 2025-12-04 | 59.46 | $31.83 | 15807 |
| 2025-12-03 | 60.30 | $31.88 | 11541 |
| 2025-12-02 | 57.45 | $31.63 | 6611 |
| 2025-12-01 | 57.77 | $31.65 | 1874 |
| 2025-11-28 | 59.16 | $31.74 | 20698 |
| 2025-11-26 | 57.88 | $31.62 | 23386 |
| 2025-11-25 | 55.33 | $31.39 | 13791 |
| 2025-11-24 | 49.81 | $30.95 | 3238 |
| 2025-11-21 | 48.85 | $30.88 | 6019 |
| 2025-11-20 | 41.10 | $30.37 | 8287 |
| 2025-11-19 | 45.47 | $30.71 | 9119 |
| 2025-11-18 | 47.29 | $30.84 | 14726 |
| 2025-11-17 | 47.43 | $30.85 | 15933 |
| 2025-11-14 | 54.95 | $31.34 | 461476 |
| 2025-11-13 | 53.67 | $31.25 | 19659 |
| 2025-11-12 | 58.03 | $31.50 | 5884 |
| 2025-11-11 | 56.97 | $31.42 | 13109 |
| 2025-11-10 | 52.86 | $31.13 | 3516 |
| 2025-11-07 | 49.71 | $30.93 | 6552 |
| 2025-11-06 | 45.94 | $30.71 | 20542 |
| 2025-11-05 | 48.62 | $30.88 | 5931 |
| 2025-11-04 | 45.98 | $30.73 | 7579 |
| 2025-11-03 | 49.87 | $30.97 | 4573 |
| 2025-10-31 | 51.78 | $31.08 | 11920 |
| 2025-10-30 | 51.78 | $31.08 | 2297 |
| 2025-10-29 | 53.11 | $31.16 | 5057 |
| 2025-10-28 | 57.14 | $31.39 | 8500 |
| 2025-10-27 | 59.36 | $31.51 | 17300 |
| 2025-10-24 | 56.97 | $31.33 | 29735 |
| 2025-10-23 | 56.57 | $31.30 | 7100 |
| 2025-10-22 | 53.82 | $31.10 | 16034 |
| 2025-10-21 | 55.32 | $31.19 | 57323 |
| 2025-10-20 | 56.14 | $31.24 | 7400 |
| 2025-10-17 | 52.07 | $30.94 | 5030 |
| 2025-10-16 | 50.31 | $30.82 | 2616 |
| 2025-10-15 | 51.97 | $30.93 | 10444 |
| 2025-10-14 | 50.71 | $30.84 | 4100 |
| 2025-10-13 | 47.20 | $30.60 | 4743 |
| 2025-10-10 | 41.23 | $30.24 | 6104 |
| 2025-10-09 | 51.91 | $30.93 | 7100 |
| 2025-10-08 | 57.67 | $31.21 | 27000 |
| 2025-10-07 | 56.52 | $31.14 | 55713 |
| 2025-10-06 | 62.23 | $31.39 | 11400 |
| 2025-10-03 | 63.20 | $31.43 | 67800 |
| 2025-10-02 | 61.04 | $31.28 | 11500 |
| 2025-10-01 | 60.89 | $31.27 | 23400 |
| 2025-09-30 | 58.38 | $31.10 | 72500 |
| 2025-09-29 | 56.34 | $30.97 | 6300 |
| 2025-09-26 | 59.54 | $31.12 | 13500 |
| 2025-09-25 | 55.89 | $30.89 | 15208 |
| 2025-09-24 | 60.14 | $31.08 | 21141 |
| 2025-09-23 | 62.27 | $31.17 | 10100 |
| 2025-09-22 | 61.56 | $31.12 | 17300 |
| 2025-09-19 | 60.70 | $31.06 | 11545 |
| 2025-09-18 | 63.38 | $31.18 | 14531 |
| 2025-09-17 | 61.78 | $31.06 | 9238 |
| 2025-09-16 | 62.42 | $31.09 | 16500 |
| 2025-09-15 | 61.79 | $31.04 | 16219 |
| 2025-09-12 | 61.54 | $31.02 | 40700 |
| 2025-09-11 | 65.78 | $31.23 | 1.6M |
| 2025-09-10 | 60.49 | $30.80 | 23600 |
| 2025-09-09 | 61.33 | $30.84 | 16800 |
| 2025-09-08 | 63.85 | $30.96 | 69344 |
| 2025-09-05 | 62.76 | $30.87 | 6700 |
| 2025-09-04 | 61.28 | $30.75 | 3900 |
| 2025-09-03 | 58.39 | $30.53 | 21000 |
| 2025-09-02 | 58.96 | $30.56 | 16900 |
| 2025-08-29 | 61.82 | $30.71 | 14000 |
| 2025-08-28 | 62.40 | $30.74 | 2708 |
| 2025-08-27 | 63.33 | $30.79 | 15322 |
| 2025-08-26 | 61.81 | $30.65 | 23400 |
| 2025-08-25 | 62.34 | $30.68 | 6616 |
| 2025-08-22 | 66.45 | $30.91 | 90549 |
| 2025-08-21 | 59.89 | $30.31 | 5400 |
| 2025-08-20 | 61.02 | $30.37 | 4200 |
| 2025-08-19 | 61.02 | $30.37 | 2600 |
| 2025-08-18 | 60.00 | $30.28 | 11000 |
| 2025-08-15 | 59.78 | $30.26 | 9148 |
| 2025-08-14 | 60.74 | $30.32 | 11402 |
| 2025-08-13 | 64.02 | $30.52 | 6700 |
| 2025-08-12 | 59.33 | $30.07 | 8918 |
| 2025-08-11 | 54.44 | $29.68 | 3205 |
| 2025-08-08 | 56.25 | $29.79 | 7800 |
| 2025-08-07 | 54.14 | $29.63 | 8714 |
| 2025-08-06 | 53.07 | $29.55 | 4832 |
| 2025-08-05 | 51.73 | $29.45 | 50305 |
| 2025-08-04 | 50.65 | $29.37 | 17800 |
| 2025-08-01 | 45.95 | $29.04 | 6237 |
| 2025-07-31 | 48.06 | $29.20 | 814 |
| 2025-07-30 | 52.34 | $29.50 | 1918 |
| 2025-07-29 | 56.32 | $29.75 | 9643 |
| 2025-07-28 | 57.32 | $29.81 | 2200 |
| 2025-07-25 | 60.88 | $30.02 | 12919 |
| 2025-07-24 | 60.77 | $30.01 | 9000 |
| 2025-07-23 | 64.96 | $30.25 | 3144 |
| 2025-07-22 | 61.15 | $29.89 | 6700 |
| 2025-07-21 | 56.94 | $29.55 | 9900 |
| 2025-07-18 | 56.01 | $29.48 | 8800 |
| 2025-07-17 | 58.23 | $29.61 | 6827 |
| 2025-07-16 | 56.07 | $29.44 | 5820 |
| 2025-07-15 | 54.63 | $29.33 | 3400 |
| 2025-07-14 | 60.66 | $29.68 | 64800 |
| 2025-07-11 | 60.66 | $29.68 | 7904 |
| 2025-07-10 | 64.71 | $29.90 | 15600 |
| 2025-07-09 | 63.22 | $29.76 | 13129 |
| 2025-07-08 | 62.25 | $29.67 | 14227 |
| 2025-07-07 | 60.38 | $29.50 | 7443 |
| 2025-07-03 | 66.06 | $29.81 | 3616 |
| 2025-07-02 | 65.05 | $29.71 | 5820 |
| 2025-07-01 | 64.25 | $29.63 | 28100 |
| 2025-06-30 | 60.21 | $29.26 | 12124 |
| 2025-06-27 | 59.26 | $29.18 | 16700 |
| 2025-06-26 | 60.45 | $29.25 | 2900 |
| 2025-06-25 | 57.05 | $28.96 | 6509 |
| 2025-06-24 | 60.82 | $29.18 | 97000 |
| 2025-06-23 | 57.94 | $28.94 | 50139 |
| 2025-06-20 | 55.33 | $28.74 | 5800 |
| 2025-06-18 | 55.99 | $28.78 | 11017 |
| 2025-06-17 | 56.63 | $28.82 | 4042 |
| 2025-06-16 | 60.58 | $29.06 | 7900 |
| 2025-06-13 | 58.40 | $28.87 | 1604 |
| 2025-06-12 | 63.88 | $29.18 | 1400 |
| 2025-06-11 | 62.48 | $29.05 | 4400 |
| 2025-06-10 | 64.12 | $29.14 | 26331 |
| 2025-06-09 | 62.78 | $29.01 | 21300 |
| 2025-06-06 | 61.30 | $28.87 | 46500 |
| 2025-06-05 | 58.51 | $28.62 | 5200 |
| 2025-06-04 | 59.99 | $28.71 | 33227 |
| 2025-06-03 | 59.66 | $28.68 | 15100 |
| 2025-06-02 | 58.82 | $28.60 | 173700 |
| 2025-05-30 | 57.12 | $28.44 | 4726 |
| 2025-05-29 | 57.40 | $28.46 | 17100 |
| 2025-05-28 | 56.48 | $28.37 | 13400 |
| 2025-05-27 | 59.60 | $28.60 | 13700 |
| 2025-05-23 | 55.55 | $28.20 | 15200 |
| 2025-05-22 | 55.68 | $28.21 | 3642 |
| 2025-05-21 | 57.51 | $28.35 | 147338 |
| 2025-05-20 | 62.52 | $28.71 | 9415 |
| 2025-05-19 | 62.66 | $28.72 | 7416 |
| 2025-05-16 | 62.17 | $28.66 | 27610 |
| 2025-05-15 | 60.84 | $28.50 | 20000 |
| 2025-05-14 | 58.25 | $28.20 | 39004 |
| 2025-05-13 | 60.67 | $28.39 | 6028 |
| 2025-05-12 | 60.42 | $28.36 | 41106 |
| 2025-05-09 | 55.07 | $27.76 | 28600 |
| 2025-05-08 | 54.48 | $27.70 | 23820 |
| 2025-05-07 | 53.72 | $27.62 | 21500 |
| 2025-05-06 | 53.44 | $27.59 | 18515 |
| 2025-05-05 | 54.37 | $27.68 | 144200 |
| 2025-05-02 | 55.29 | $27.77 | 2827 |
| 2025-05-01 | 52.14 | $27.40 | 14731 |
| 2025-04-30 | 52.91 | $27.48 | 8300 |
| 2025-04-29 | 52.41 | $27.42 | 9800 |
| 2025-04-28 | 50.42 | $27.18 | 130603 |
| 2025-04-25 | 50.50 | $27.19 | 150600 |
| 2025-04-24 | 50.50 | $27.19 | 10300 |
| 2025-04-23 | 48.34 | $26.91 | 28200 |
| 2025-04-22 | 47.56 | $26.81 | 129000 |
| 2025-04-21 | 43.44 | $26.30 | 79900 |
| 2025-04-17 | 45.09 | $26.55 | 10307 |
| 2025-04-16 | 42.94 | $26.29 | 254148 |
| 2025-04-15 | 44.21 | $26.49 | 50200 |
| 2025-04-14 | 44.21 | $26.49 | 83112 |
| 2025-04-11 | 42.21 | $26.23 | 159315 |
| 2025-04-10 | 37.92 | $25.70 | 22800 |
| 2025-04-09 | 41.45 | $26.34 | 152439 |
| 2025-04-08 | 23.34 | $24.63 | 173717 |
| 2025-04-07 | 25.25 | $25.07 | 92800 |
| 2025-04-04 | 27.59 | $25.55 | 385500 |
| 2025-04-03 | 37.67 | $27.01 | 144403 |
| 2025-04-02 | 49.59 | $28.02 | 26800 |
| 2025-04-01 | 47.24 | $27.87 | 16400 |
| 2025-03-31 | 46.28 | $27.81 | 25200 |
| 2025-03-28 | 45.50 | $27.76 | 10500 |
| 2025-03-27 | 51.47 | $28.18 | 6100 |
| 2025-03-26 | 51.47 | $28.18 | 7700 |
| 2025-03-25 | 51.76 | $28.20 | 1500 |
| 2025-03-24 | 52.04 | $28.22 | 3907 |
| 2025-03-21 | 48.32 | $27.94 | 7012 |
| 2025-03-20 | 51.00 | $28.14 | 19100 |
| 2025-03-19 | 52.81 | $28.27 | 6304 |
| 2025-03-18 | 51.17 | $28.14 | 62746 |
| 2025-03-17 | 52.23 | $28.22 | 9645 |
| 2025-03-14 | 47.85 | $27.88 | 45700 |
| 2025-03-13 | 40.52 | $27.40 | 16700 |
| 2025-03-12 | 43.16 | $27.62 | 26511 |
| 2025-03-11 | 44.41 | $27.72 | 19200 |
| 2025-03-10 | 48.55 | $28.03 | 12615 |
| 2025-03-07 | 54.28 | $28.40 | 12200 |
| 2025-03-06 | 49.88 | $28.11 | 18625 |
| 2025-03-05 | 51.34 | $28.20 | 9500 |
| 2025-03-04 | 45.06 | $27.83 | 25310 |
| 2025-03-03 | 48.60 | $28.05 | 14024 |
| 2025-02-28 | 51.02 | $28.19 | 30010 |
| 2025-02-27 | 49.48 | $28.10 | 5241 |
| 2025-02-26 | 53.00 | $28.30 | 15504 |
| 2025-02-25 | 55.43 | $28.43 | 16304 |
| 2025-02-24 | 53.73 | $28.32 | 3400 |
| 2025-02-21 | 53.26 | $28.29 | 18427 |
| 2025-02-20 | 58.66 | $28.58 | 17707 |
| 2025-02-19 | 57.10 | $28.47 | 20629 |
| 2025-02-18 | 57.85 | $28.51 | 18100 |
| 2025-02-14 | 55.91 | $28.37 | 21127 |
| 2025-02-13 | 56.08 | $28.38 | 7500 |
| 2025-02-12 | 52.23 | $28.11 | 21445 |
| 2025-02-11 | 54.94 | $28.27 | 25600 |
| 2025-02-10 | 53.36 | $28.16 | 32500 |
| 2025-02-07 | 49.70 | $27.92 | 17531 |
| 2025-02-06 | 53.53 | $28.15 | 11308 |
| 2025-02-05 | 53.53 | $28.15 | 6627 |
| 2025-02-04 | 51.47 | $28.01 | 6900 |
| 2025-02-03 | 46.86 | $27.72 | 42001 |
| 2025-01-31 | 51.51 | $28.01 | 30336 |
| 2025-01-30 | 56.08 | $28.26 | 3500 |
| 2025-01-29 | 53.07 | $28.07 | 10700 |
| 2025-01-28 | 53.26 | $28.08 | 45300 |
| 2025-01-27 | 55.42 | $28.20 | 7400 |
| 2025-01-24 | 53.79 | $28.09 | 18604 |
| 2025-01-23 | 53.64 | $28.08 | 63000 |
| 2025-01-22 | 50.50 | $27.87 | 2400 |
| 2025-01-21 | 52.93 | $28.02 | 93800 |
| 2025-01-17 | 47.83 | $27.70 | 16100 |
| 2025-01-16 | 45.38 | $27.56 | 7345 |
| 2025-01-15 | 44.12 | $27.49 | 24600 |
| 2025-01-14 | 39.21 | $27.23 | 5226 |
| 2025-01-13 | 34.59 | $27.01 | 46120 |
| 2025-01-10 | 31.44 | $26.87 | 70700 |
| 2025-01-08 | 36.44 | $27.29 | 18910 |
| 2025-01-07 | 36.84 | $27.32 | 17743 |
| 2025-01-06 | 38.16 | $27.42 | 55639 |
| 2025-01-03 | 37.31 | $27.38 | 74100 |
| 2025-01-02 | 33.84 | $27.22 | 82800 |
| 2024-12-31 | 34.52 | $27.28 | 151700 |
| 2024-12-30 | 32.81 | $27.20 | 22617 |
| 2024-12-27 | 39.42 | $27.74 | 31729 |
| 2024-12-26 | 40.71 | $27.83 | 33847 |
| 2024-12-24 | 38.58 | $27.73 | — |
| 2024-12-23 | 34.79 | $27.56 | 21300 |
| 2024-12-20 | 34.56 | $27.55 | 42802 |
| 2024-12-19 | 28.70 | $27.30 | 59633 |
| 2024-12-18 | 30.24 | $27.45 | 259100 |
| 2024-12-17 | 39.37 | $28.13 | 12200 |
| 2024-12-16 | 41.28 | $28.24 | 10816 |
| 2024-12-13 | 44.45 | $28.41 | 5824 |
| 2024-12-12 | 46.87 | $28.53 | 63900 |
| 2024-12-11 | 50.33 | $28.69 | 14200 |
| 2024-12-10 | 49.89 | $28.67 | 62800 |
| 2024-12-09 | 53.25 | $28.82 | 25100 |
| 2024-12-06 | 52.44 | $28.78 | 34700 |
| 2024-12-05 | 54.70 | $28.88 | 15209 |
| 2024-12-04 | 55.37 | $28.91 | 35100 |
| 2024-12-03 | 56.48 | $28.96 | 53431 |
| 2024-12-02 | 57.36 | $29.00 | 17715 |
| 2024-11-29 | 57.36 | $29.00 | 3139 |
| 2024-11-27 | 54.84 | $28.84 | 5615 |
| 2024-11-26 | 54.52 | $28.82 | 26200 |
| 2024-11-25 | 57.01 | $28.95 | 43600 |
| 2024-11-22 | 52.58 | $28.67 | 15330 |
| 2024-11-21 | 48.82 | $28.46 | 16200 |
| 2024-11-20 | 44.44 | $28.24 | 8600 |
| 2024-11-19 | 45.10 | $28.28 | 193703 |
| 2024-11-18 | 45.10 | $28.28 | 66000 |
| 2024-11-15 | 44.54 | $28.25 | 27500 |
| 2024-11-14 | 47.80 | $28.46 | 38808 |
| 2024-11-13 | 48.77 | $28.52 | 26703 |
| 2024-11-12 | 49.73 | $28.58 | 13527 |
| 2024-11-11 | 55.04 | $28.89 | 35600 |
| 2024-11-08 | 54.29 | $28.84 | 12917 |
| 2024-11-07 | 56.62 | $28.97 | 3741 |
| 2024-11-06 | 54.18 | $28.80 | 19500 |
| 2024-11-05 | 49.06 | $28.48 | 104100 |
| 2024-11-04 | 43.64 | $28.19 | 19000 |
| 2024-11-01 | 42.23 | $28.12 | 42200 |
| 2024-10-31 | 41.63 | $28.09 | 10900 |
| 2024-10-30 | 43.18 | $28.20 | 14404 |
| 2024-10-29 | 44.61 | $28.30 | 4900 |
| 2024-10-28 | 47.61 | $28.50 | 46023 |
| 2024-10-25 | 44.60 | $28.33 | 98200 |
| 2024-10-24 | 46.70 | $28.47 | 6816 |
| 2024-10-23 | 47.31 | $28.51 | 5639 |
| 2024-10-22 | 50.08 | $28.69 | 9900 |
| 2024-10-21 | 50.54 | $28.72 | 15930 |
| 2024-10-18 | 56.96 | $29.10 | 11008 |
| 2024-10-17 | 55.69 | $29.01 | 22800 |
| 2024-10-16 | 56.93 | $29.08 | 9243 |
| 2024-10-15 | 54.31 | $28.89 | 8300 |
| 2024-10-14 | 58.96 | $29.15 | 15744 |
| 2024-10-11 | 57.91 | $29.07 | 10800 |
| 2024-10-10 | 53.83 | $28.78 | 18427 |
| 2024-10-09 | 55.23 | $28.86 | 17500 |
| 2024-10-08 | 53.95 | $28.77 | 61112 |
| 2024-10-07 | 55.29 | $28.85 | 46100 |
| 2024-10-04 | 57.49 | $28.98 | 24904 |
| 2024-10-03 | 55.28 | $28.81 | 63438 |
| 2024-10-02 | 58.33 | $28.99 | 23000 |
| 2024-10-01 | 58.67 | $29.01 | 25400 |
| 2024-09-30 | 60.53 | $29.12 | 41419 |
| 2024-09-27 | 60.09 | $29.08 | 15100 |
| 2024-09-26 | 62.22 | $29.21 | 58637 |
| 2024-09-25 | 58.23 | $28.84 | 58620 |
| 2024-09-24 | 62.46 | $29.09 | 20449 |
| 2024-09-23 | 60.38 | $28.90 | 15400 |
| 2024-09-20 | 59.02 | $28.78 | 4100 |
| 2024-09-19 | 61.88 | $28.95 | 142526 |
| 2024-09-18 | 57.24 | $28.55 | 10126 |
| 2024-09-17 | 57.58 | $28.57 | 1840 |
| 2024-09-16 | 57.90 | $28.59 | 1836 |
| 2024-09-13 | 55.92 | $28.42 | 2200 |
| 2024-09-12 | 52.96 | $28.18 | 19603 |
| 2024-09-11 | 50.46 | $27.99 | 15600 |
| 2024-09-10 | 50.46 | $27.99 | 9000 |
| 2024-09-09 | 50.97 | $28.03 | 16500 |
| 2024-09-06 | 48.47 | $27.83 | 25400 |
| 2024-09-05 | 52.82 | $28.17 | 18600 |
| 2024-09-04 | 55.46 | $28.36 | 6701 |
| 2024-09-03 | 55.74 | $28.38 | 14900 |
| 2024-08-30 | 62.45 | $28.83 | 1900 |
| 2024-08-29 | 60.44 | $28.63 | 17300 |
| 2024-08-28 | 59.52 | $28.54 | 23625 |
| 2024-08-27 | 61.81 | $28.69 | 32700 |
| 2024-08-26 | 62.11 | $28.71 | 353600 |
| 2024-08-23 | 61.66 | $28.66 | 14246 |
| 2024-08-22 | 56.61 | $28.14 | 8425 |
| 2024-08-21 | 58.88 | $28.30 | 13700 |
| 2024-08-20 | 56.94 | $28.11 | 8226 |
| 2024-08-19 | 58.89 | $28.25 | 10600 |
| 2024-08-16 | 56.78 | $28.04 | 20000 |
| 2024-08-15 | 55.11 | $27.88 | 20322 |
| 2024-08-14 | 51.32 | $27.54 | 393613 |
| 2024-08-13 | 52.05 | $27.60 | 12300 |
| 2024-08-12 | 48.04 | $27.26 | 5215 |
| 2024-08-09 | 49.31 | $27.37 | 12929 |
| 2024-08-08 | 48.12 | $27.27 | 8900 |
| 2024-08-07 | 42.22 | $26.81 | 75724 |
| 2024-08-06 | 43.45 | $26.93 | 19200 |
| 2024-08-05 | 40.58 | $26.72 | 28600 |
| 2024-08-02 | 48.73 | $27.45 | 9515 |
| 2024-08-01 | 54.59 | $27.86 | 17300 |
| 2024-07-31 | 62.80 | $28.33 | 8048 |
| 2024-07-30 | 59.74 | $28.08 | 18800 |
| 2024-07-29 | 57.89 | $27.94 | 24100 |
| 2024-07-26 | 58.07 | $27.95 | 2819 |
| 2024-07-25 | 53.84 | $27.64 | 7400 |
| 2024-07-24 | 51.90 | $27.51 | 23200 |
| 2024-07-23 | 56.39 | $27.77 | 10100 |
| 2024-07-22 | 59.20 | $27.92 | 25422 |
| 2024-07-19 | 56.75 | $27.74 | 8839 |
| 2024-07-18 | 61.43 | $27.98 | 7437 |
| 2024-07-17 | 66.19 | $28.20 | 10800 |
| 2024-07-16 | 70.68 | $28.39 | 19002 |
| 2024-07-15 | 64.40 | $27.87 | 1822 |
| 2024-07-12 | 64.26 | $27.86 | 12300 |
| 2024-07-11 | 60.90 | $27.63 | 12707 |
| 2024-07-10 | 55.56 | $27.32 | 19042 |
| 2024-07-09 | 49.90 | $27.05 | 7209 |
| 2024-07-08 | 50.58 | $27.08 | 30913 |
| 2024-07-05 | 51.92 | $27.14 | 9900 |
| 2024-07-03 | 52.14 | $27.15 | 19000 |
| 2024-07-02 | 48.19 | $26.96 | 27908 |
| 2024-07-01 | 47.75 | $26.94 | 58200 |
| 2024-06-28 | 48.14 | $26.96 | 9300 |
| 2024-06-27 | 48.69 | $26.99 | 56642 |
| 2024-06-26 | 50.34 | $27.08 | 24500 |
| 2024-06-25 | 52.21 | $27.18 | 12743 |
| 2024-06-24 | 55.12 | $27.33 | 63000 |
| 2024-06-21 | 50.96 | $27.09 | 14300 |
| 2024-06-20 | 51.72 | $27.13 | 25400 |
| 2024-06-18 | 51.03 | $27.09 | 9644 |
| 2024-06-17 | 48.76 | $26.96 | 20323 |
| 2024-06-14 | 45.62 | $26.79 | 2243 |
| 2024-06-13 | 48.61 | $26.97 | 21114 |
| 2024-06-12 | 53.22 | $27.22 | 12400 |
| 2024-06-11 | 49.39 | $27.01 | 3024 |
| 2024-06-10 | 51.49 | $27.12 | 6801 |
| 2024-06-07 | 50.40 | $27.06 | 34700 |
| 2024-06-06 | 53.44 | $27.22 | 11543 |
| 2024-06-05 | 52.93 | $27.19 | 15300 |
| 2024-06-04 | 50.37 | $27.04 | 51730 |
| 2024-06-03 | 53.70 | $27.22 | 52300 |
| 2024-05-31 | 55.24 | $27.30 | 13300 |
| 2024-05-30 | 49.95 | $26.99 | 29502 |
| 2024-05-29 | 46.46 | $26.81 | 18938 |
| 2024-05-28 | 52.45 | $27.12 | 3646 |
| 2024-05-24 | 54.16 | $27.20 | 11300 |
| 2024-05-23 | 51.92 | $27.08 | 25040 |
| 2024-05-22 | 58.47 | $27.37 | 30900 |
| 2024-05-21 | 62.60 | $27.53 | 25900 |
| 2024-05-20 | 63.67 | $27.57 | 8600 |
| 2024-05-17 | 64.99 | $27.62 | 5231 |
| 2024-05-16 | 64.29 | $27.57 | 43449 |
| 2024-05-15 | 65.03 | $27.60 | 16800 |
| 2024-05-14 | 62.42 | $27.41 | 8900 |
| 2024-05-13 | 60.49 | $27.28 | 55404 |
| 2024-05-10 | 60.20 | $27.26 | 7800 |
| 2024-05-09 | 59.76 | $27.23 | 17200 |
| 2024-05-08 | 56.31 | $27.00 | 25000 |
| 2024-05-07 | 56.31 | $27.00 | 43347 |
| 2024-05-06 | 55.87 | $26.97 | 42600 |
| 2024-05-03 | 53.46 | $26.81 | 16016 |
| 2024-05-02 | 50.58 | $26.63 | 32100 |
| 2024-05-01 | 44.82 | $26.31 | 64131 |
| 2024-04-30 | 46.76 | $26.43 | 24034 |
| 2024-04-29 | 53.56 | $26.80 | 8125 |
| 2024-04-26 | 50.81 | $26.65 | 4200 |
| 2024-04-25 | 47.87 | $26.50 | 13223 |
| 2024-04-24 | 49.75 | $26.60 | 6941 |
| 2024-04-23 | 49.75 | $26.60 | 17635 |
| 2024-04-22 | 45.49 | $26.38 | 19118 |
| 2024-04-19 | 40.72 | $26.16 | 32400 |
| 2024-04-18 | 39.34 | $26.10 | 82942 |
| 2024-04-17 | 39.78 | $26.13 | 3000 |
| 2024-04-16 | 41.09 | $26.22 | 52249 |
| 2024-04-15 | 43.50 | $26.38 | 19900 |
| 2024-04-12 | 46.06 | $26.54 | 8900 |
| 2024-04-11 | 54.46 | $26.98 | 31507 |
| 2024-04-10 | 52.79 | $26.89 | 23225 |
| 2024-04-09 | 60.54 | $27.22 | 14000 |
| 2024-04-08 | 59.69 | $27.17 | 38200 |
| 2024-04-05 | 59.18 | $27.14 | 19800 |
| 2024-04-04 | 56.80 | $27.00 | 19102 |
| 2024-04-03 | 62.50 | $27.23 | 6500 |
| 2024-04-02 | 61.38 | $27.16 | 27405 |
| 2024-04-01 | 66.21 | $27.34 | 38121 |
| 2024-03-28 | 69.08 | $27.44 | 4200 |
| 2024-03-27 | 68.03 | $27.36 | 12900 |
| 2024-03-26 | 64.11 | $27.09 | 11542 |
| 2024-03-25 | 65.81 | $27.15 | 36522 |
| 2024-03-22 | 67.81 | $27.22 | 8300 |
| 2024-03-21 | 71.65 | $27.35 | 79900 |
| 2024-03-20 | 70.30 | $27.24 | 70500 |
| 2024-03-19 | 66.74 | $26.98 | 19015 |
| 2024-03-18 | 65.21 | $26.88 | 10800 |
| 2024-03-15 | 64.12 | $26.81 | 5007 |
| 2024-03-14 | 64.95 | $26.84 | 5014 |
| 2024-03-13 | 70.13 | $27.02 | 1904 |
| 2024-03-12 | 70.00 | $27.01 | 22722 |
| 2024-03-11 | 67.80 | $26.84 | 54300 |
| 2024-03-08 | 69.22 | $26.89 | 43803 |
| 2024-03-07 | 70.62 | $26.94 | 8100 |
| 2024-03-06 | 68.17 | $26.74 | 8210 |
| 2024-03-05 | 65.44 | $26.54 | 11200 |
| 2024-03-04 | 69.41 | $26.68 | 45402 |
| 2024-03-01 | 70.57 | $26.72 | 30400 |
| 2024-02-29 | 67.89 | $26.51 | 14100 |
| 2024-02-28 | 66.22 | $26.39 | 9300 |
| 2024-02-27 | 69.66 | $26.51 | 6020 |
| 2024-02-26 | 69.02 | $26.46 | 18523 |
| 2024-02-23 | 69.02 | $26.46 | 13400 |
| 2024-02-22 | 69.28 | $26.47 | 14007 |
| 2024-02-21 | 65.26 | $26.15 | 15124 |
| 2024-02-20 | 64.85 | $26.12 | 23302 |
| 2024-02-16 | 66.34 | $26.18 | 9936 |
| 2024-02-15 | 68.07 | $26.25 | 87900 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-3.57
2026-04-09
Close Price
$33.98
Vol: 33530
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-35.46
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-04-09 | -3.57 | $33.98 | 33530 |
| 2026-04-08 | 0.00 | $33.93 | 35930 |
| 2026-04-07 | -50.26 | $33.04 | 13833 |
| 2026-04-06 | -45.03 | $33.14 | 25884 |
| 2026-04-02 | -53.93 | $32.97 | 6879 |
| 2026-04-01 | -49.21 | $33.06 | 7739 |
| 2026-03-31 | -69.33 | $32.82 | 14748 |
| 2026-03-30 | -95.80 | $32.19 | 21611 |
| 2026-03-27 | -95.67 | $32.28 | 3527 |
| 2026-03-26 | -85.76 | $32.58 | 10934 |
| 2026-03-25 | -85.08 | $32.60 | — |
| 2026-03-24 | -85.08 | $32.60 | 10993 |
| 2026-03-23 | -84.75 | $32.61 | 14386 |
| 2026-03-20 | -100.00 | $32.16 | 14927 |
| 2026-03-19 | -93.41 | $32.70 | 17106 |
| 2026-03-18 | -93.63 | $32.76 | 23188 |
| 2026-03-17 | -81.25 | $33.29 | 11990 |
| 2026-03-16 | -85.71 | $33.19 | 9898 |
| 2026-03-13 | -98.66 | $32.90 | 19610 |
| 2026-03-12 | -95.83 | $33.04 | 8377 |
| 2026-03-11 | -74.54 | $33.50 | 14108 |
| 2026-03-10 | -71.76 | $33.56 | 17010 |
| 2026-03-09 | -65.74 | $33.69 | 933 |
| 2026-03-06 | -97.50 | $33.55 | 188 |
| 2026-03-05 | -86.11 | $33.87 | 8786 |
| 2026-03-04 | -57.27 | $34.44 | 19018 |
| 2026-03-03 | -56.95 | $34.25 | 4691 |
| 2026-03-02 | -11.47 | $34.93 | 1675 |
| 2026-02-27 | -0.57 | $35.10 | 90 |
| 2026-02-26 | -1.18 | $35.04 | 1 |
| 2026-02-25 | -4.19 | $34.96 | 7446 |
| 2026-02-24 | -3.64 | $34.95 | 1 |
| 2026-02-23 | -15.76 | $34.75 | 100 |
| 2026-02-20 | -4.00 | $34.94 | 10920 |
| 2026-02-19 | -14.86 | $34.75 | 31030 |
| 2026-02-18 | -8.50 | $34.84 | 15484 |
| 2026-02-17 | -11.86 | $34.73 | 12146 |
| 2026-02-13 | -10.59 | $34.76 | 26473 |
| 2026-02-12 | -16.10 | $34.63 | 6166 |
| 2026-02-11 | 0.00 | $35.01 | 3622 |
| 2026-02-10 | -3.57 | $34.81 | 43025 |
| 2026-02-09 | 0.00 | $34.75 | 12675 |
| 2026-02-06 | 0.00 | $34.62 | 8931 |
| 2026-02-05 | -13.24 | $34.00 | 16129 |
| 2026-02-04 | -1.81 | $34.23 | 5107 |
| 2026-02-03 | -6.42 | $33.81 | 12929 |
| 2026-02-02 | -4.12 | $33.61 | 8207 |
| 2026-01-30 | -11.34 | $33.46 | 31927 |
| 2026-01-29 | -4.78 | $33.58 | 36140 |
| 2026-01-28 | -11.48 | $33.44 | 31667 |
| 2026-01-27 | -6.22 | $33.55 | 5121 |
| 2026-01-26 | -14.83 | $33.37 | 26754 |
| 2026-01-23 | -16.75 | $33.33 | 21477 |
| 2026-01-22 | -6.52 | $33.31 | 24427 |
| 2026-01-21 | -2.99 | $33.21 | 39335 |
| 2026-01-20 | -34.13 | $32.69 | 19258 |
| 2026-01-16 | -10.18 | $33.09 | 14426 |
| 2026-01-15 | -6.59 | $33.15 | 8313 |
| 2026-01-14 | -1.36 | $33.04 | 8674 |
| 2026-01-13 | -1.61 | $32.81 | 6977 |
| 2026-01-12 | -0.83 | $32.78 | 7048 |
| 2026-01-09 | -0.81 | $32.71 | 15311 |
| 2026-01-08 | -2.02 | $32.46 | 13943 |
| 2026-01-07 | -37.36 | $32.06 | 45823 |
| 2026-01-06 | -5.49 | $32.35 | 27285 |
| 2026-01-05 | -15.00 | $32.17 | 65589 |
| 2026-01-02 | -56.25 | $31.84 | 84082 |
| 2025-12-31 | -87.50 | $31.59 | 20583 |
| 2025-12-30 | -65.00 | $31.77 | 14171 |
| 2025-12-29 | -23.75 | $32.10 | 38106 |
| 2025-12-26 | -17.50 | $32.15 | 6073 |
| 2025-12-24 | -14.16 | $32.13 | 17288 |
| 2025-12-23 | -18.84 | $32.03 | 50259 |
| 2025-12-19 | -29.08 | $31.88 | 15817 |
| 2025-12-18 | -23.96 | $31.83 | 35013 |
| 2025-12-17 | -23.96 | $31.83 | 6487 |
| 2025-12-16 | -21.35 | $31.88 | 16516 |
| 2025-12-15 | -5.21 | $32.19 | 105547 |
| 2025-12-12 | -9.90 | $32.10 | 18845 |
| 2025-12-11 | -4.17 | $32.21 | 26260 |
| 2025-12-10 | -5.23 | $32.00 | 35198 |
| 2025-12-09 | -26.83 | $31.57 | 17798 |
| 2025-12-08 | -19.51 | $31.69 | 14332 |
| 2025-12-05 | -9.15 | $31.86 | 3631 |
| 2025-12-04 | -4.58 | $31.83 | 15807 |
| 2025-12-03 | -0.66 | $31.88 | 11541 |
| 2025-12-02 | -13.70 | $31.63 | 6611 |
| 2025-12-01 | -12.33 | $31.65 | 1874 |
| 2025-11-28 | 0.00 | $31.74 | 20698 |
| 2025-11-26 | -5.30 | $31.62 | 23386 |
| 2025-11-25 | -13.56 | $31.39 | 13791 |
| 2025-11-24 | -50.85 | $30.95 | 3238 |
| 2025-11-21 | -56.78 | $30.88 | 6019 |
| 2025-11-20 | -100.00 | $30.37 | 8287 |
| 2025-11-19 | -92.31 | $30.71 | 9119 |
| 2025-11-18 | -84.52 | $30.84 | 14726 |
| 2025-11-17 | -83.33 | $30.85 | 15933 |
| 2025-11-14 | -25.00 | $31.34 | 461476 |
| 2025-11-13 | -35.71 | $31.25 | 19659 |
| 2025-11-12 | -5.95 | $31.50 | 5884 |
| 2025-11-11 | -11.25 | $31.42 | 13109 |
| 2025-11-10 | -41.76 | $31.13 | 3516 |
| 2025-11-07 | -63.04 | $30.93 | 6552 |
| 2025-11-06 | -62.99 | $30.71 | 20542 |
| 2025-11-05 | -49.61 | $30.88 | 5931 |
| 2025-11-04 | -61.42 | $30.73 | 7579 |
| 2025-11-03 | -42.52 | $30.97 | 4573 |
| 2025-10-31 | -33.86 | $31.08 | 11920 |
| 2025-10-30 | -35.38 | $31.08 | 2297 |
| 2025-10-29 | -29.23 | $31.16 | 5057 |
| 2025-10-28 | -11.54 | $31.39 | 8500 |
| 2025-10-27 | -2.31 | $31.51 | 17300 |
| 2025-10-24 | -16.15 | $31.33 | 29735 |
| 2025-10-23 | -18.46 | $31.30 | 7100 |
| 2025-10-22 | -33.85 | $31.10 | 16034 |
| 2025-10-21 | -26.92 | $31.19 | 57323 |
| 2025-10-20 | -23.08 | $31.24 | 7400 |
| 2025-10-17 | -46.15 | $30.94 | 5030 |
| 2025-10-16 | -55.38 | $30.82 | 2616 |
| 2025-10-15 | -46.92 | $30.93 | 10444 |
| 2025-10-14 | -53.85 | $30.84 | 4100 |
| 2025-10-13 | -72.31 | $30.60 | 4743 |
| 2025-10-10 | -100.00 | $30.24 | 6104 |
| 2025-10-09 | -81.33 | $30.93 | 7100 |
| 2025-10-08 | -44.00 | $31.21 | 27000 |
| 2025-10-07 | -49.38 | $31.14 | 55713 |
| 2025-10-06 | -18.52 | $31.39 | 11400 |
| 2025-10-03 | -13.58 | $31.43 | 67800 |
| 2025-10-02 | -12.70 | $31.28 | 11500 |
| 2025-10-01 | -11.25 | $31.27 | 23400 |
| 2025-09-30 | -28.89 | $31.10 | 72500 |
| 2025-09-29 | -43.33 | $30.97 | 6300 |
| 2025-09-26 | -26.67 | $31.12 | 13500 |
| 2025-09-25 | -52.22 | $30.89 | 15208 |
| 2025-09-24 | -31.11 | $31.08 | 21141 |
| 2025-09-23 | -21.11 | $31.17 | 10100 |
| 2025-09-22 | -26.67 | $31.12 | 17300 |
| 2025-09-19 | -33.33 | $31.06 | 11545 |
| 2025-09-18 | -16.82 | $31.18 | 14531 |
| 2025-09-17 | -28.04 | $31.06 | 9238 |
| 2025-09-16 | -14.89 | $31.09 | 16500 |
| 2025-09-15 | -19.39 | $31.04 | 16219 |
| 2025-09-12 | -21.43 | $31.02 | 40700 |
| 2025-09-11 | 0.00 | $31.23 | 1.6M |
| 2025-09-10 | -21.05 | $30.80 | 23600 |
| 2025-09-09 | -11.76 | $30.84 | 16800 |
| 2025-09-08 | 0.00 | $30.96 | 69344 |
| 2025-09-05 | -4.80 | $30.87 | 6700 |
| 2025-09-04 | -13.43 | $30.75 | 3900 |
| 2025-09-03 | -28.17 | $30.53 | 21000 |
| 2025-09-02 | -23.57 | $30.56 | 16900 |
| 2025-08-29 | -13.10 | $30.71 | 14000 |
| 2025-08-28 | -9.69 | $30.74 | 2708 |
| 2025-08-27 | -7.14 | $30.79 | 15322 |
| 2025-08-26 | -14.29 | $30.65 | 23400 |
| 2025-08-25 | -12.76 | $30.68 | 6616 |
| 2025-08-22 | -1.02 | $30.91 | 90549 |
| 2025-08-21 | -13.55 | $30.31 | 5400 |
| 2025-08-20 | -9.68 | $30.37 | 4200 |
| 2025-08-19 | -9.68 | $30.37 | 2600 |
| 2025-08-18 | -15.48 | $30.28 | 11000 |
| 2025-08-15 | -16.77 | $30.26 | 9148 |
| 2025-08-14 | -12.90 | $30.32 | 11402 |
| 2025-08-13 | 0.00 | $30.52 | 6700 |
| 2025-08-12 | -14.06 | $30.07 | 8918 |
| 2025-08-11 | -44.53 | $29.68 | 3205 |
| 2025-08-08 | -35.94 | $29.79 | 7800 |
| 2025-08-07 | -48.44 | $29.63 | 8714 |
| 2025-08-06 | -54.69 | $29.55 | 4832 |
| 2025-08-05 | -62.50 | $29.45 | 50305 |
| 2025-08-04 | -68.75 | $29.37 | 17800 |
| 2025-08-01 | -94.53 | $29.04 | 6237 |
| 2025-07-31 | -100.00 | $29.20 | 814 |
| 2025-07-30 | -79.79 | $29.50 | 1918 |
| 2025-07-29 | -52.63 | $29.75 | 9643 |
| 2025-07-28 | -40.00 | $29.81 | 2200 |
| 2025-07-25 | -19.66 | $30.02 | 12919 |
| 2025-07-24 | -20.51 | $30.01 | 9000 |
| 2025-07-23 | 0.00 | $30.25 | 3144 |
| 2025-07-22 | -7.92 | $29.89 | 6700 |
| 2025-07-21 | -39.25 | $29.55 | 9900 |
| 2025-07-18 | -39.84 | $29.48 | 8800 |
| 2025-07-17 | -29.27 | $29.61 | 6827 |
| 2025-07-16 | -43.09 | $29.44 | 5820 |
| 2025-07-15 | -52.03 | $29.33 | 3400 |
| 2025-07-14 | -23.58 | $29.68 | 64800 |
| 2025-07-11 | -23.58 | $29.68 | 7904 |
| 2025-07-10 | -5.69 | $29.90 | 15600 |
| 2025-07-09 | -6.42 | $29.76 | 13129 |
| 2025-07-08 | -14.68 | $29.67 | 14227 |
| 2025-07-07 | -30.28 | $29.50 | 7443 |
| 2025-07-03 | -1.61 | $29.81 | 3616 |
| 2025-07-02 | -0.89 | $29.71 | 5820 |
| 2025-07-01 | -2.52 | $29.63 | 28100 |
| 2025-06-30 | -2.25 | $29.26 | 12124 |
| 2025-06-27 | -7.53 | $29.18 | 16700 |
| 2025-06-26 | 0.00 | $29.25 | 2900 |
| 2025-06-25 | -27.27 | $28.96 | 6509 |
| 2025-06-24 | -2.27 | $29.18 | 97000 |
| 2025-06-23 | -26.00 | $28.94 | 50139 |
| 2025-06-20 | -44.23 | $28.74 | 5800 |
| 2025-06-18 | -40.38 | $28.78 | 11017 |
| 2025-06-17 | -36.54 | $28.82 | 4042 |
| 2025-06-16 | -13.46 | $29.06 | 7900 |
| 2025-06-13 | -31.73 | $28.87 | 1604 |
| 2025-06-12 | -1.92 | $29.18 | 1400 |
| 2025-06-11 | -9.18 | $29.05 | 4400 |
| 2025-06-10 | 0.00 | $29.14 | 26331 |
| 2025-06-09 | -5.56 | $29.01 | 21300 |
| 2025-06-06 | -0.88 | $28.87 | 46500 |
| 2025-06-05 | -12.50 | $28.62 | 5200 |
| 2025-06-04 | -4.39 | $28.71 | 33227 |
| 2025-06-03 | -3.54 | $28.68 | 15100 |
| 2025-06-02 | -10.62 | $28.60 | 173700 |
| 2025-05-30 | -24.78 | $28.44 | 4726 |
| 2025-05-29 | -18.84 | $28.46 | 17100 |
| 2025-05-28 | -21.08 | $28.37 | 13400 |
| 2025-05-27 | -7.23 | $28.60 | 13700 |
| 2025-05-23 | -31.33 | $28.20 | 15200 |
| 2025-05-22 | -30.36 | $28.21 | 3642 |
| 2025-05-21 | -21.26 | $28.35 | 147338 |
| 2025-05-20 | -0.52 | $28.71 | 9415 |
| 2025-05-19 | 0.00 | $28.72 | 7416 |
| 2025-05-16 | -0.40 | $28.66 | 27610 |
| 2025-05-15 | 0.00 | $28.50 | 20000 |
| 2025-05-14 | -11.30 | $28.20 | 39004 |
| 2025-05-13 | -3.04 | $28.39 | 6028 |
| 2025-05-12 | 0.00 | $28.36 | 41106 |
| 2025-05-09 | -5.85 | $27.76 | 28600 |
| 2025-05-08 | -7.83 | $27.70 | 23820 |
| 2025-05-07 | -10.08 | $27.62 | 21500 |
| 2025-05-06 | -8.26 | $27.59 | 18515 |
| 2025-05-05 | -5.60 | $27.68 | 144200 |
| 2025-05-02 | -2.37 | $27.77 | 2827 |
| 2025-05-01 | -3.31 | $27.40 | 14731 |
| 2025-04-30 | -15.49 | $27.48 | 8300 |
| 2025-04-29 | -17.18 | $27.42 | 9800 |
| 2025-04-28 | -23.94 | $27.18 | 130603 |
| 2025-04-25 | -23.66 | $27.19 | 150600 |
| 2025-04-24 | -27.35 | $27.19 | 10300 |
| 2025-04-23 | -35.54 | $26.91 | 28200 |
| 2025-04-22 | -38.20 | $26.81 | 129000 |
| 2025-04-21 | -51.72 | $26.30 | 79900 |
| 2025-04-17 | -45.09 | $26.55 | 10307 |
| 2025-04-16 | -51.99 | $26.29 | 254148 |
| 2025-04-15 | -48.20 | $26.49 | 50200 |
| 2025-04-14 | -48.20 | $26.49 | 83112 |
| 2025-04-11 | -54.90 | $26.23 | 159315 |
| 2025-04-10 | -68.56 | $25.70 | 22800 |
| 2025-04-09 | -52.06 | $26.34 | 152439 |
| 2025-04-08 | -96.13 | $24.63 | 173717 |
| 2025-04-07 | -86.13 | $25.07 | 92800 |
| 2025-04-04 | -97.91 | $25.55 | 385500 |
| 2025-04-03 | -100.00 | $27.01 | 144403 |
| 2025-04-02 | -41.51 | $28.02 | 26800 |
| 2025-04-01 | -55.66 | $27.87 | 16400 |
| 2025-03-31 | -61.32 | $27.81 | 25200 |
| 2025-03-28 | -66.04 | $27.76 | 10500 |
| 2025-03-27 | -26.42 | $28.18 | 6100 |
| 2025-03-26 | -26.42 | $28.18 | 7700 |
| 2025-03-25 | -24.53 | $28.20 | 1500 |
| 2025-03-24 | -24.77 | $28.22 | 3907 |
| 2025-03-21 | -50.46 | $27.94 | 7012 |
| 2025-03-20 | -33.33 | $28.14 | 19100 |
| 2025-03-19 | -26.27 | $28.27 | 6304 |
| 2025-03-18 | -37.29 | $28.14 | 62746 |
| 2025-03-17 | -30.51 | $28.22 | 9645 |
| 2025-03-14 | -59.32 | $27.88 | 45700 |
| 2025-03-13 | -100.00 | $27.40 | 16700 |
| 2025-03-12 | -89.72 | $27.62 | 26511 |
| 2025-03-11 | -88.66 | $27.72 | 19200 |
| 2025-03-10 | -65.48 | $28.03 | 12615 |
| 2025-03-07 | -21.43 | $28.40 | 12200 |
| 2025-03-06 | -55.95 | $28.11 | 18625 |
| 2025-03-05 | -45.24 | $28.20 | 9500 |
| 2025-03-04 | -89.29 | $27.83 | 25310 |
| 2025-03-03 | -60.92 | $28.05 | 14024 |
| 2025-02-28 | -44.83 | $28.19 | 30010 |
| 2025-02-27 | -55.17 | $28.10 | 5241 |
| 2025-02-26 | -32.18 | $28.30 | 15504 |
| 2025-02-25 | -17.24 | $28.43 | 16304 |
| 2025-02-24 | -29.89 | $28.32 | 3400 |
| 2025-02-21 | -33.33 | $28.29 | 18427 |
| 2025-02-20 | 0.00 | $28.58 | 17707 |
| 2025-02-19 | -7.32 | $28.47 | 20629 |
| 2025-02-18 | -2.44 | $28.51 | 18100 |
| 2025-02-14 | -5.06 | $28.37 | 21127 |
| 2025-02-13 | 0.00 | $28.38 | 7500 |
| 2025-02-12 | -29.55 | $28.11 | 21445 |
| 2025-02-11 | -8.55 | $28.27 | 25600 |
| 2025-02-10 | -15.11 | $28.16 | 32500 |
| 2025-02-07 | -30.00 | $27.92 | 17531 |
| 2025-02-06 | -14.67 | $28.15 | 11308 |
| 2025-02-05 | -14.67 | $28.15 | 6627 |
| 2025-02-04 | -24.00 | $28.01 | 6900 |
| 2025-02-03 | -43.33 | $27.72 | 42001 |
| 2025-01-31 | -24.00 | $28.01 | 30336 |
| 2025-01-30 | -7.33 | $28.26 | 3500 |
| 2025-01-29 | -11.76 | $28.07 | 10700 |
| 2025-01-28 | -11.03 | $28.08 | 45300 |
| 2025-01-27 | -2.21 | $28.20 | 7400 |
| 2025-01-24 | -3.17 | $28.09 | 18604 |
| 2025-01-23 | 0.00 | $28.08 | 63000 |
| 2025-01-22 | -13.79 | $27.87 | 2400 |
| 2025-01-21 | -0.86 | $28.02 | 93800 |
| 2025-01-17 | -34.13 | $27.70 | 16100 |
| 2025-01-16 | -45.24 | $27.56 | 7345 |
| 2025-01-15 | -56.34 | $27.49 | 24600 |
| 2025-01-14 | -76.77 | $27.23 | 5226 |
| 2025-01-13 | -92.13 | $27.01 | 46120 |
| 2025-01-10 | -100.00 | $26.87 | 70700 |
| 2025-01-08 | -87.35 | $27.29 | 18910 |
| 2025-01-07 | -87.56 | $27.32 | 17743 |
| 2025-01-06 | -82.38 | $27.42 | 55639 |
| 2025-01-03 | -84.62 | $27.38 | 74100 |
| 2025-01-02 | -92.82 | $27.22 | 82800 |
| 2024-12-31 | -89.85 | $27.28 | 151700 |
| 2024-12-30 | -93.94 | $27.20 | 22617 |
| 2024-12-27 | -75.00 | $27.74 | 31729 |
| 2024-12-26 | -69.89 | $27.83 | 33847 |
| 2024-12-24 | -75.57 | $27.73 | — |
| 2024-12-23 | -85.23 | $27.56 | 21300 |
| 2024-12-20 | -85.80 | $27.55 | 42802 |
| 2024-12-19 | -100.00 | $27.30 | 59633 |
| 2024-12-18 | -98.77 | $27.45 | 259100 |
| 2024-12-17 | -95.88 | $28.13 | 12200 |
| 2024-12-16 | -89.13 | $28.24 | 10816 |
| 2024-12-13 | -70.65 | $28.41 | 5824 |
| 2024-12-12 | -57.61 | $28.53 | 63900 |
| 2024-12-11 | -40.22 | $28.69 | 14200 |
| 2024-12-10 | -42.39 | $28.67 | 62800 |
| 2024-12-09 | -26.09 | $28.82 | 25100 |
| 2024-12-06 | -30.43 | $28.78 | 34700 |
| 2024-12-05 | -19.57 | $28.88 | 15209 |
| 2024-12-04 | -16.30 | $28.91 | 35100 |
| 2024-12-03 | -10.87 | $28.96 | 53431 |
| 2024-12-02 | -6.38 | $29.00 | 17715 |
| 2024-11-29 | -3.23 | $29.00 | 3139 |
| 2024-11-27 | -16.67 | $28.84 | 5615 |
| 2024-11-26 | -18.89 | $28.82 | 26200 |
| 2024-11-25 | -4.44 | $28.95 | 43600 |
| 2024-11-22 | -35.56 | $28.67 | 15330 |
| 2024-11-21 | -58.89 | $28.46 | 16200 |
| 2024-11-20 | -83.33 | $28.24 | 8600 |
| 2024-11-19 | -78.89 | $28.28 | 193703 |
| 2024-11-18 | -78.89 | $28.28 | 66000 |
| 2024-11-15 | -82.22 | $28.25 | 27500 |
| 2024-11-14 | -64.42 | $28.46 | 38808 |
| 2024-11-13 | -58.65 | $28.52 | 26703 |
| 2024-11-12 | -53.77 | $28.58 | 13527 |
| 2024-11-11 | -25.93 | $28.89 | 35600 |
| 2024-11-08 | -31.19 | $28.84 | 12917 |
| 2024-11-07 | -19.27 | $28.97 | 3741 |
| 2024-11-06 | -34.86 | $28.80 | 19500 |
| 2024-11-05 | -64.22 | $28.48 | 104100 |
| 2024-11-04 | -90.83 | $28.19 | 19000 |
| 2024-11-01 | -97.25 | $28.12 | 42200 |
| 2024-10-31 | -100.00 | $28.09 | 10900 |
| 2024-10-30 | -98.99 | $28.20 | 14404 |
| 2024-10-29 | -100.00 | $28.30 | 4900 |
| 2024-10-28 | -77.27 | $28.50 | 46023 |
| 2024-10-25 | -96.59 | $28.33 | 98200 |
| 2024-10-24 | -91.57 | $28.47 | 6816 |
| 2024-10-23 | -86.90 | $28.51 | 5639 |
| 2024-10-22 | -91.67 | $28.69 | 9900 |
| 2024-10-21 | -86.67 | $28.72 | 15930 |
| 2024-10-18 | -23.33 | $29.10 | 11008 |
| 2024-10-17 | -38.33 | $29.01 | 22800 |
| 2024-10-16 | -26.67 | $29.08 | 9243 |
| 2024-10-15 | -47.95 | $28.89 | 8300 |
| 2024-10-14 | -12.33 | $29.15 | 15744 |
| 2024-10-11 | -21.52 | $29.07 | 10800 |
| 2024-10-10 | -53.49 | $28.78 | 18427 |
| 2024-10-09 | -30.65 | $28.86 | 17500 |
| 2024-10-08 | -30.52 | $28.77 | 61112 |
| 2024-10-07 | -25.32 | $28.85 | 46100 |
| 2024-10-04 | -16.88 | $28.98 | 24904 |
| 2024-10-03 | -27.92 | $28.81 | 63438 |
| 2024-10-02 | -16.23 | $28.99 | 23000 |
| 2024-10-01 | -14.94 | $29.01 | 25400 |
| 2024-09-30 | -7.79 | $29.12 | 41419 |
| 2024-09-27 | -10.39 | $29.08 | 15100 |
| 2024-09-26 | -1.95 | $29.21 | 58637 |
| 2024-09-25 | -19.72 | $28.84 | 58620 |
| 2024-09-24 | -2.11 | $29.09 | 20449 |
| 2024-09-23 | -6.25 | $28.90 | 15400 |
| 2024-09-20 | -15.63 | $28.78 | 4100 |
| 2024-09-19 | -2.34 | $28.95 | 142526 |
| 2024-09-18 | -24.78 | $28.55 | 10126 |
| 2024-09-17 | -23.01 | $28.57 | 1840 |
| 2024-09-16 | -21.24 | $28.59 | 1836 |
| 2024-09-13 | -36.28 | $28.42 | 2200 |
| 2024-09-12 | -57.52 | $28.18 | 19603 |
| 2024-09-11 | -65.12 | $27.99 | 15600 |
| 2024-09-10 | -63.16 | $27.99 | 9000 |
| 2024-09-09 | -50.00 | $28.03 | 16500 |
| 2024-09-06 | -62.50 | $27.83 | 25400 |
| 2024-09-05 | -40.00 | $28.17 | 18600 |
| 2024-09-04 | -23.27 | $28.36 | 6701 |
| 2024-09-03 | -22.28 | $28.38 | 14900 |
| 2024-08-30 | 0.00 | $28.83 | 1900 |
| 2024-08-29 | -5.43 | $28.63 | 17300 |
| 2024-08-28 | -9.50 | $28.54 | 23625 |
| 2024-08-27 | -2.71 | $28.69 | 32700 |
| 2024-08-26 | -1.81 | $28.71 | 353600 |
| 2024-08-23 | 0.00 | $28.66 | 14246 |
| 2024-08-22 | -14.89 | $28.14 | 8425 |
| 2024-08-21 | -6.38 | $28.30 | 13700 |
| 2024-08-20 | -16.49 | $28.11 | 8226 |
| 2024-08-19 | -9.04 | $28.25 | 10600 |
| 2024-08-16 | -20.21 | $28.04 | 20000 |
| 2024-08-15 | -28.72 | $27.88 | 20322 |
| 2024-08-14 | -46.81 | $27.54 | 393613 |
| 2024-08-13 | -43.62 | $27.60 | 12300 |
| 2024-08-12 | -61.70 | $27.26 | 5215 |
| 2024-08-09 | -55.85 | $27.37 | 12929 |
| 2024-08-08 | -61.17 | $27.27 | 8900 |
| 2024-08-07 | -85.64 | $26.81 | 75724 |
| 2024-08-06 | -79.26 | $26.93 | 19200 |
| 2024-08-05 | -90.43 | $26.72 | 28600 |
| 2024-08-02 | -69.78 | $27.45 | 9515 |
| 2024-08-01 | -40.29 | $27.86 | 17300 |
| 2024-07-31 | -6.47 | $28.33 | 8048 |
| 2024-07-30 | -20.81 | $28.08 | 18800 |
| 2024-07-29 | -30.00 | $27.94 | 24100 |
| 2024-07-26 | -29.33 | $27.95 | 2819 |
| 2024-07-25 | -49.34 | $27.64 | 7400 |
| 2024-07-24 | -57.89 | $27.51 | 23200 |
| 2024-07-23 | -40.79 | $27.77 | 10100 |
| 2024-07-22 | -30.92 | $27.92 | 25422 |
| 2024-07-19 | -42.76 | $27.74 | 8839 |
| 2024-07-18 | -26.97 | $27.98 | 7437 |
| 2024-07-17 | -12.50 | $28.20 | 10800 |
| 2024-07-16 | 0.00 | $28.39 | 19002 |
| 2024-07-15 | -11.48 | $27.87 | 1822 |
| 2024-07-12 | -6.96 | $27.86 | 12300 |
| 2024-07-11 | 0.00 | $27.63 | 12707 |
| 2024-07-10 | -15.87 | $27.32 | 19042 |
| 2024-07-09 | -58.73 | $27.05 | 7209 |
| 2024-07-08 | -53.97 | $27.08 | 30913 |
| 2024-07-05 | -44.44 | $27.14 | 9900 |
| 2024-07-03 | -42.86 | $27.15 | 19000 |
| 2024-07-02 | -73.02 | $26.96 | 27908 |
| 2024-07-01 | -76.19 | $26.94 | 58200 |
| 2024-06-28 | -73.02 | $26.96 | 9300 |
| 2024-06-27 | -68.25 | $26.99 | 56642 |
| 2024-06-26 | -53.97 | $27.08 | 24500 |
| 2024-06-25 | -38.10 | $27.18 | 12743 |
| 2024-06-24 | -14.29 | $27.33 | 63000 |
| 2024-06-21 | -51.61 | $27.09 | 14300 |
| 2024-06-20 | -50.72 | $27.13 | 25400 |
| 2024-06-18 | -59.46 | $27.09 | 9644 |
| 2024-06-17 | -78.75 | $26.96 | 20323 |
| 2024-06-14 | -100.00 | $26.79 | 2243 |
| 2024-06-13 | -80.25 | $26.97 | 21114 |
| 2024-06-12 | -49.38 | $27.22 | 12400 |
| 2024-06-11 | -75.31 | $27.01 | 3024 |
| 2024-06-10 | -61.73 | $27.12 | 6801 |
| 2024-06-07 | -69.14 | $27.06 | 34700 |
| 2024-06-06 | -49.38 | $27.22 | 11543 |
| 2024-06-05 | -53.09 | $27.19 | 15300 |
| 2024-06-04 | -71.60 | $27.04 | 51730 |
| 2024-06-03 | -49.38 | $27.22 | 52300 |
| 2024-05-31 | -35.96 | $27.30 | 13300 |
| 2024-05-30 | -52.07 | $26.99 | 29502 |
| 2024-05-29 | -61.83 | $26.81 | 18938 |
| 2024-05-28 | -38.17 | $27.12 | 3646 |
| 2024-05-24 | -32.06 | $27.20 | 11300 |
| 2024-05-23 | -41.22 | $27.08 | 25040 |
| 2024-05-22 | -18.66 | $27.37 | 30900 |
| 2024-05-21 | -6.72 | $27.53 | 25900 |
| 2024-05-20 | -3.73 | $27.57 | 8600 |
| 2024-05-17 | 0.00 | $27.62 | 5231 |
| 2024-05-16 | -2.05 | $27.57 | 43449 |
| 2024-05-15 | 0.00 | $27.60 | 16800 |
| 2024-05-14 | 0.00 | $27.41 | 8900 |
| 2024-05-13 | -7.81 | $27.28 | 55404 |
| 2024-05-10 | -0.85 | $27.26 | 7800 |
| 2024-05-09 | 0.00 | $27.23 | 17200 |
| 2024-05-08 | -6.25 | $27.00 | 25000 |
| 2024-05-07 | -6.25 | $27.00 | 43347 |
| 2024-05-06 | -23.68 | $26.97 | 42600 |
| 2024-05-03 | -37.72 | $26.81 | 16016 |
| 2024-05-02 | -53.51 | $26.63 | 32100 |
| 2024-05-01 | -83.97 | $26.31 | 64131 |
| 2024-04-30 | -74.81 | $26.43 | 24034 |
| 2024-04-29 | -46.56 | $26.80 | 8125 |
| 2024-04-26 | -58.02 | $26.65 | 4200 |
| 2024-04-25 | -70.37 | $26.50 | 13223 |
| 2024-04-24 | -62.96 | $26.60 | 6941 |
| 2024-04-23 | -62.96 | $26.60 | 17635 |
| 2024-04-22 | -79.26 | $26.38 | 19118 |
| 2024-04-19 | -95.56 | $26.16 | 32400 |
| 2024-04-18 | -100.00 | $26.10 | 82942 |
| 2024-04-17 | -100.00 | $26.13 | 3000 |
| 2024-04-16 | -98.40 | $26.22 | 52249 |
| 2024-04-15 | -96.40 | $26.38 | 19900 |
| 2024-04-12 | -96.81 | $26.54 | 8900 |
| 2024-04-11 | -66.20 | $26.98 | 31507 |
| 2024-04-10 | -81.16 | $26.89 | 23225 |
| 2024-04-09 | -33.33 | $27.22 | 14000 |
| 2024-04-08 | -39.44 | $27.17 | 38200 |
| 2024-04-05 | -43.66 | $27.14 | 19800 |
| 2024-04-04 | -63.38 | $27.00 | 19102 |
| 2024-04-03 | -30.14 | $27.23 | 6500 |
| 2024-04-02 | -29.59 | $27.16 | 27405 |
| 2024-04-01 | -11.22 | $27.34 | 38121 |
| 2024-03-28 | -1.02 | $27.44 | 4200 |
| 2024-03-27 | -3.26 | $27.36 | 12900 |
| 2024-03-26 | -29.70 | $27.09 | 11542 |
| 2024-03-25 | -23.76 | $27.15 | 36522 |
| 2024-03-22 | -16.83 | $27.22 | 8300 |
| 2024-03-21 | -3.96 | $27.35 | 79900 |
| 2024-03-20 | -2.27 | $27.24 | 70500 |
| 2024-03-19 | -7.07 | $26.98 | 19015 |
| 2024-03-18 | -17.17 | $26.88 | 10800 |
| 2024-03-15 | -24.24 | $26.81 | 5007 |
| 2024-03-14 | -21.21 | $26.84 | 5014 |
| 2024-03-13 | -2.68 | $27.02 | 1904 |
| 2024-03-12 | 0.00 | $27.01 | 22722 |
| 2024-03-11 | -9.49 | $26.84 | 54300 |
| 2024-03-08 | -5.84 | $26.89 | 43803 |
| 2024-03-07 | -2.19 | $26.94 | 8100 |
| 2024-03-06 | -4.20 | $26.74 | 8210 |
| 2024-03-05 | -16.07 | $26.54 | 11200 |
| 2024-03-04 | -3.39 | $26.68 | 45402 |
| 2024-03-01 | 0.00 | $26.72 | 30400 |
| 2024-02-29 | -3.96 | $26.51 | 14100 |
| 2024-02-28 | -15.84 | $26.39 | 9300 |
| 2024-02-27 | -3.96 | $26.51 | 6020 |
| 2024-02-26 | -8.91 | $26.46 | 18523 |
| 2024-02-23 | -1.08 | $26.46 | 13400 |
| 2024-02-22 | 0.00 | $26.47 | 14007 |
| 2024-02-21 | -15.28 | $26.15 | 15124 |
| 2024-02-20 | -19.44 | $26.12 | 23302 |
| 2024-02-16 | -10.00 | $26.18 | 9936 |
| 2024-02-15 | -0.93 | $26.25 | 87900 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
27.67
2026-04-09
Close Price
$33.98
Vol: 33530Average Directional Index - Detailed Analysis
Minimum
4.89
Average
22.44
Maximum
68.11
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-04-09 | 27.67 | $33.98 | 33530 |
| 2026-04-08 | 29.07 | $33.93 | 35930 |
| 2026-04-07 | 30.53 | $33.04 | 13833 |
| 2026-04-06 | 30.95 | $33.14 | 25884 |
| 2026-04-02 | 31.55 | $32.97 | 6879 |
| 2026-04-01 | 31.93 | $33.06 | 7739 |
| 2026-03-31 | 32.53 | $32.82 | 14748 |
| 2026-03-30 | 32.82 | $32.19 | 21611 |
| 2026-03-27 | 32.24 | $32.28 | 3527 |
| 2026-03-26 | 31.77 | $32.58 | 10934 |
| 2026-03-25 | 31.50 | $32.60 | — |
| 2026-03-24 | 31.24 | $32.60 | 10993 |
| 2026-03-23 | 30.97 | $32.61 | 14386 |
| 2026-03-20 | 30.77 | $32.16 | 14927 |
| 2026-03-19 | 29.85 | $32.70 | 17106 |
| 2026-03-18 | 29.13 | $32.76 | 23188 |
| 2026-03-17 | 28.42 | $33.29 | 11990 |
| 2026-03-16 | 28.21 | $33.19 | 9898 |
| 2026-03-13 | 27.80 | $32.90 | 19610 |
| 2026-03-12 | 27.31 | $33.04 | 8377 |
| 2026-03-11 | 26.93 | $33.50 | 14108 |
| 2026-03-10 | 26.87 | $33.56 | 17010 |
| 2026-03-09 | 26.89 | $33.69 | 933 |
| 2026-03-06 | 26.43 | $33.55 | 188 |
| 2026-03-05 | 26.47 | $33.87 | 8786 |
| 2026-03-04 | 26.67 | $34.44 | 19018 |
| 2026-03-03 | 27.80 | $34.25 | 4691 |
| 2026-03-02 | 28.75 | $34.93 | 1675 |
| 2026-02-27 | 29.38 | $35.10 | 90 |
| 2026-02-26 | 29.36 | $35.04 | 1 |
| 2026-02-25 | 29.34 | $34.96 | 7446 |
| 2026-02-24 | 29.35 | $34.95 | 1 |
| 2026-02-23 | 29.48 | $34.75 | 100 |
| 2026-02-20 | 29.61 | $34.94 | 10920 |
| 2026-02-19 | 29.57 | $34.75 | 31030 |
| 2026-02-18 | 29.53 | $34.84 | 15484 |
| 2026-02-17 | 29.16 | $34.73 | 12146 |
| 2026-02-13 | 28.93 | $34.76 | 26473 |
| 2026-02-12 | 28.43 | $34.63 | 6166 |
| 2026-02-11 | 27.90 | $35.01 | 3622 |
| 2026-02-10 | 26.76 | $34.81 | 43025 |
| 2026-02-09 | 25.64 | $34.75 | 12675 |
| 2026-02-06 | 24.58 | $34.62 | 8931 |
| 2026-02-05 | 23.57 | $34.00 | 16129 |
| 2026-02-04 | 22.95 | $34.23 | 5107 |
| 2026-02-03 | 21.98 | $33.81 | 12929 |
| 2026-02-02 | 21.31 | $33.61 | 8207 |
| 2026-01-30 | 20.98 | $33.46 | 31927 |
| 2026-01-29 | 20.82 | $33.58 | 36140 |
| 2026-01-28 | 20.24 | $33.44 | 31667 |
| 2026-01-27 | 19.69 | $33.55 | 5121 |
| 2026-01-26 | 18.95 | $33.37 | 26754 |
| 2026-01-23 | 18.32 | $33.33 | 21477 |
| 2026-01-22 | 17.66 | $33.31 | 24427 |
| 2026-01-21 | 17.25 | $33.21 | 39335 |
| 2026-01-20 | 17.08 | $32.69 | 19258 |
| 2026-01-16 | 17.20 | $33.09 | 14426 |
| 2026-01-15 | 16.43 | $33.15 | 8313 |
| 2026-01-14 | 15.43 | $33.04 | 8674 |
| 2026-01-13 | 14.61 | $32.81 | 6977 |
| 2026-01-12 | 14.05 | $32.78 | 7048 |
| 2026-01-09 | 13.52 | $32.71 | 15311 |
| 2026-01-08 | 13.05 | $32.46 | 13943 |
| 2026-01-07 | 12.91 | $32.06 | 45823 |
| 2026-01-06 | 12.97 | $32.35 | 27285 |
| 2026-01-05 | 12.62 | $32.17 | 65589 |
| 2026-01-02 | 12.52 | $31.84 | 84082 |
| 2025-12-31 | 12.90 | $31.59 | 20583 |
| 2025-12-30 | 13.48 | $31.77 | 14171 |
| 2025-12-29 | 14.11 | $32.10 | 38106 |
| 2025-12-26 | 13.98 | $32.15 | 6073 |
| 2025-12-24 | 13.80 | $32.13 | 17288 |
| 2025-12-23 | 13.67 | $32.03 | 50259 |
| 2025-12-19 | 13.63 | $31.88 | 15817 |
| 2025-12-18 | 13.81 | $31.83 | 35013 |
| 2025-12-17 | 14.00 | $31.83 | 6487 |
| 2025-12-16 | 14.19 | $31.88 | 16516 |
| 2025-12-15 | 14.51 | $32.19 | 105547 |
| 2025-12-12 | 14.24 | $32.10 | 18845 |
| 2025-12-11 | 13.95 | $32.21 | 26260 |
| 2025-12-10 | 13.41 | $32.00 | 35198 |
| 2025-12-09 | 13.10 | $31.57 | 17798 |
| 2025-12-08 | 13.28 | $31.69 | 14332 |
| 2025-12-05 | 13.28 | $31.86 | 3631 |
| 2025-12-04 | 12.89 | $31.83 | 15807 |
| 2025-12-03 | 12.63 | $31.88 | 11541 |
| 2025-12-02 | 12.38 | $31.63 | 6611 |
| 2025-12-01 | 12.44 | $31.65 | 1874 |
| 2025-11-28 | 12.27 | $31.74 | 20698 |
| 2025-11-26 | 12.22 | $31.62 | 23386 |
| 2025-11-25 | 12.24 | $31.39 | 13791 |
| 2025-11-24 | 12.66 | $30.95 | 3238 |
| 2025-11-21 | 12.81 | $30.88 | 6019 |
| 2025-11-20 | 12.88 | $30.37 | 8287 |
| 2025-11-19 | 12.49 | $30.71 | 9119 |
| 2025-11-18 | 12.48 | $30.84 | 14726 |
| 2025-11-17 | 12.67 | $30.85 | 15933 |
| 2025-11-14 | 12.86 | $31.34 | 461476 |
| 2025-11-13 | 13.40 | $31.25 | 19659 |
| 2025-11-12 | 13.71 | $31.50 | 5884 |
| 2025-11-11 | 13.51 | $31.42 | 13109 |
| 2025-11-10 | 13.48 | $31.13 | 3516 |
| 2025-11-07 | 13.95 | $30.93 | 6552 |
| 2025-11-06 | 14.50 | $30.71 | 20542 |
| 2025-11-05 | 14.91 | $30.88 | 5931 |
| 2025-11-04 | 15.40 | $30.73 | 7579 |
| 2025-11-03 | 15.51 | $30.97 | 4573 |
| 2025-10-31 | 15.96 | $31.08 | 11920 |
| 2025-10-30 | 16.59 | $31.08 | 2297 |
| 2025-10-29 | 17.35 | $31.16 | 5057 |
| 2025-10-28 | 18.24 | $31.39 | 8500 |
| 2025-10-27 | 18.71 | $31.51 | 17300 |
| 2025-10-24 | 18.98 | $31.33 | 29735 |
| 2025-10-23 | 19.47 | $31.30 | 7100 |
| 2025-10-22 | 20.04 | $31.10 | 16034 |
| 2025-10-21 | 20.98 | $31.19 | 57323 |
| 2025-10-20 | 21.71 | $31.24 | 7400 |
| 2025-10-17 | 22.42 | $30.94 | 5030 |
| 2025-10-16 | 23.54 | $30.82 | 2616 |
| 2025-10-15 | 24.46 | $30.93 | 10444 |
| 2025-10-14 | 25.66 | $30.84 | 4100 |
| 2025-10-13 | 26.85 | $30.60 | 4743 |
| 2025-10-10 | 27.71 | $30.24 | 6104 |
| 2025-10-09 | 28.61 | $30.93 | 7100 |
| 2025-10-08 | 29.48 | $31.21 | 27000 |
| 2025-10-07 | 30.03 | $31.14 | 55713 |
| 2025-10-06 | 30.43 | $31.39 | 11400 |
| 2025-10-03 | 30.19 | $31.43 | 67800 |
| 2025-10-02 | 29.79 | $31.28 | 11500 |
| 2025-10-01 | 29.71 | $31.27 | 23400 |
| 2025-09-30 | 29.63 | $31.10 | 72500 |
| 2025-09-29 | 29.82 | $30.97 | 6300 |
| 2025-09-26 | 30.20 | $31.12 | 13500 |
| 2025-09-25 | 30.29 | $30.89 | 15208 |
| 2025-09-24 | 30.74 | $31.08 | 21141 |
| 2025-09-23 | 30.40 | $31.17 | 10100 |
| 2025-09-22 | 29.86 | $31.12 | 17300 |
| 2025-09-19 | 29.48 | $31.06 | 11545 |
| 2025-09-18 | 29.15 | $31.18 | 14531 |
| 2025-09-17 | 28.60 | $31.06 | 9238 |
| 2025-09-16 | 28.03 | $31.09 | 16500 |
| 2025-09-15 | 27.75 | $31.04 | 16219 |
| 2025-09-12 | 27.50 | $31.02 | 40700 |
| 2025-09-11 | 27.24 | $31.23 | 1.6M |
| 2025-09-10 | 26.46 | $30.80 | 23600 |
| 2025-09-09 | 26.13 | $30.84 | 16800 |
| 2025-09-08 | 25.55 | $30.96 | 69344 |
| 2025-09-05 | 24.94 | $30.87 | 6700 |
| 2025-09-04 | 24.40 | $30.75 | 3900 |
| 2025-09-03 | 23.99 | $30.53 | 21000 |
| 2025-09-02 | 23.82 | $30.56 | 16900 |
| 2025-08-29 | 23.52 | $30.71 | 14000 |
| 2025-08-28 | 22.98 | $30.74 | 2708 |
| 2025-08-27 | 22.29 | $30.79 | 15322 |
| 2025-08-26 | 21.57 | $30.65 | 23400 |
| 2025-08-25 | 20.93 | $30.68 | 6616 |
| 2025-08-22 | 20.16 | $30.91 | 90549 |
| 2025-08-21 | 19.03 | $30.31 | 5400 |
| 2025-08-20 | 18.53 | $30.37 | 4200 |
| 2025-08-19 | 17.87 | $30.37 | 2600 |
| 2025-08-18 | 17.17 | $30.28 | 11000 |
| 2025-08-15 | 16.64 | $30.26 | 9148 |
| 2025-08-14 | 16.09 | $30.32 | 11402 |
| 2025-08-13 | 15.50 | $30.52 | 6700 |
| 2025-08-12 | 14.64 | $30.07 | 8918 |
| 2025-08-11 | 14.22 | $29.68 | 3205 |
| 2025-08-08 | 14.28 | $29.79 | 7800 |
| 2025-08-07 | 14.26 | $29.63 | 8714 |
| 2025-08-06 | 14.52 | $29.55 | 4832 |
| 2025-08-05 | 14.87 | $29.45 | 50305 |
| 2025-08-04 | 15.36 | $29.37 | 17800 |
| 2025-08-01 | 16.06 | $29.04 | 6237 |
| 2025-07-31 | 16.43 | $29.20 | 814 |
| 2025-07-30 | 17.20 | $29.50 | 1918 |
| 2025-07-29 | 17.89 | $29.75 | 9643 |
| 2025-07-28 | 18.00 | $29.81 | 2200 |
| 2025-07-25 | 17.91 | $30.02 | 12919 |
| 2025-07-24 | 17.66 | $30.01 | 9000 |
| 2025-07-23 | 17.07 | $30.25 | 3144 |
| 2025-07-22 | 16.30 | $29.89 | 6700 |
| 2025-07-21 | 15.95 | $29.55 | 9900 |
| 2025-07-18 | 16.03 | $29.48 | 8800 |
| 2025-07-17 | 16.12 | $29.61 | 6827 |
| 2025-07-16 | 16.23 | $29.44 | 5820 |
| 2025-07-15 | 16.59 | $29.33 | 3400 |
| 2025-07-14 | 16.94 | $29.68 | 64800 |
| 2025-07-11 | 16.75 | $29.68 | 7904 |
| 2025-07-10 | 16.40 | $29.90 | 15600 |
| 2025-07-09 | 15.83 | $29.76 | 13129 |
| 2025-07-08 | 15.47 | $29.67 | 14227 |
| 2025-07-07 | 15.18 | $29.50 | 7443 |
| 2025-07-03 | 15.15 | $29.81 | 3616 |
| 2025-07-02 | 14.46 | $29.71 | 5820 |
| 2025-07-01 | 13.87 | $29.63 | 28100 |
| 2025-06-30 | 13.32 | $29.26 | 12124 |
| 2025-06-27 | 13.27 | $29.18 | 16700 |
| 2025-06-26 | 13.38 | $29.25 | 2900 |
| 2025-06-25 | 13.21 | $28.96 | 6509 |
| 2025-06-24 | 13.35 | $29.18 | 97000 |
| 2025-06-23 | 13.20 | $28.94 | 50139 |
| 2025-06-20 | 13.45 | $28.74 | 5800 |
| 2025-06-18 | 13.80 | $28.78 | 11017 |
| 2025-06-17 | 14.09 | $28.82 | 4042 |
| 2025-06-16 | 14.33 | $29.06 | 7900 |
| 2025-06-13 | 14.18 | $28.87 | 1604 |
| 2025-06-12 | 14.31 | $29.18 | 1400 |
| 2025-06-11 | 13.81 | $29.05 | 4400 |
| 2025-06-10 | 13.44 | $29.14 | 26331 |
| 2025-06-09 | 13.01 | $29.01 | 21300 |
| 2025-06-06 | 12.66 | $28.87 | 46500 |
| 2025-06-05 | 12.53 | $28.62 | 5200 |
| 2025-06-04 | 12.62 | $28.71 | 33227 |
| 2025-06-03 | 12.48 | $28.68 | 15100 |
| 2025-06-02 | 12.43 | $28.60 | 173700 |
| 2025-05-30 | 12.50 | $28.44 | 4726 |
| 2025-05-29 | 12.69 | $28.46 | 17100 |
| 2025-05-28 | 12.73 | $28.37 | 13400 |
| 2025-05-27 | 12.78 | $28.60 | 13700 |
| 2025-05-23 | 12.67 | $28.20 | 15200 |
| 2025-05-22 | 13.02 | $28.21 | 3642 |
| 2025-05-21 | 13.39 | $28.35 | 147338 |
| 2025-05-20 | 13.54 | $28.71 | 9415 |
| 2025-05-19 | 13.15 | $28.72 | 7416 |
| 2025-05-16 | 12.74 | $28.66 | 27610 |
| 2025-05-15 | 12.22 | $28.50 | 20000 |
| 2025-05-14 | 11.84 | $28.20 | 39004 |
| 2025-05-13 | 11.64 | $28.39 | 6028 |
| 2025-05-12 | 11.13 | $28.36 | 41106 |
| 2025-05-09 | 10.69 | $27.76 | 28600 |
| 2025-05-08 | 10.81 | $27.70 | 23820 |
| 2025-05-07 | 10.94 | $27.62 | 21500 |
| 2025-05-06 | 11.33 | $27.59 | 18515 |
| 2025-05-05 | 11.74 | $27.68 | 144200 |
| 2025-05-02 | 12.06 | $27.77 | 2827 |
| 2025-05-01 | 12.37 | $27.40 | 14731 |
| 2025-04-30 | 12.97 | $27.48 | 8300 |
| 2025-04-29 | 13.59 | $27.42 | 9800 |
| 2025-04-28 | 14.14 | $27.18 | 130603 |
| 2025-04-25 | 14.87 | $27.19 | 150600 |
| 2025-04-24 | 15.54 | $27.19 | 10300 |
| 2025-04-23 | 16.23 | $26.91 | 28200 |
| 2025-04-22 | 16.71 | $26.81 | 129000 |
| 2025-04-21 | 17.06 | $26.30 | 79900 |
| 2025-04-17 | 16.86 | $26.55 | 10307 |
| 2025-04-16 | 16.94 | $26.29 | 254148 |
| 2025-04-15 | 16.92 | $26.49 | 50200 |
| 2025-04-14 | 17.14 | $26.49 | 83112 |
| 2025-04-11 | 17.37 | $26.23 | 159315 |
| 2025-04-10 | 17.22 | $25.70 | 22800 |
| 2025-04-09 | 16.52 | $26.34 | 152439 |
| 2025-04-08 | 15.78 | $24.63 | 173717 |
| 2025-04-07 | 14.20 | $25.07 | 92800 |
| 2025-04-04 | 11.97 | $25.55 | 385500 |
| 2025-04-03 | 10.09 | $27.01 | 144403 |
| 2025-04-02 | 9.37 | $28.02 | 26800 |
| 2025-04-01 | 9.62 | $27.87 | 16400 |
| 2025-03-31 | 9.57 | $27.81 | 25200 |
| 2025-03-28 | 9.53 | $27.76 | 10500 |
| 2025-03-27 | 9.70 | $28.18 | 6100 |
| 2025-03-26 | 9.75 | $28.18 | 7700 |
| 2025-03-25 | 9.80 | $28.20 | 1500 |
| 2025-03-24 | 9.93 | $28.22 | 3907 |
| 2025-03-21 | 10.06 | $27.94 | 7012 |
| 2025-03-20 | 10.58 | $28.14 | 19100 |
| 2025-03-19 | 10.73 | $28.27 | 6304 |
| 2025-03-18 | 10.89 | $28.14 | 62746 |
| 2025-03-17 | 11.38 | $28.22 | 9645 |
| 2025-03-14 | 11.89 | $27.88 | 45700 |
| 2025-03-13 | 11.94 | $27.40 | 16700 |
| 2025-03-12 | 11.22 | $27.62 | 26511 |
| 2025-03-11 | 10.61 | $27.72 | 19200 |
| 2025-03-10 | 10.10 | $28.03 | 12615 |
| 2025-03-07 | 10.06 | $28.40 | 12200 |
| 2025-03-06 | 10.55 | $28.11 | 18625 |
| 2025-03-05 | 10.52 | $28.20 | 9500 |
| 2025-03-04 | 10.50 | $27.83 | 25310 |
| 2025-03-03 | 10.22 | $28.05 | 14024 |
| 2025-02-28 | 10.32 | $28.19 | 30010 |
| 2025-02-27 | 10.43 | $28.10 | 5241 |
| 2025-02-26 | 10.88 | $28.30 | 15504 |
| 2025-02-25 | 11.18 | $28.43 | 16304 |
| 2025-02-24 | 11.31 | $28.32 | 3400 |
| 2025-02-21 | 11.61 | $28.29 | 18427 |
| 2025-02-20 | 11.92 | $28.58 | 17707 |
| 2025-02-19 | 11.71 | $28.47 | 20629 |
| 2025-02-18 | 11.66 | $28.51 | 18100 |
| 2025-02-14 | 11.47 | $28.37 | 21127 |
| 2025-02-13 | 11.47 | $28.38 | 7500 |
| 2025-02-12 | 11.52 | $28.11 | 21445 |
| 2025-02-11 | 11.92 | $28.27 | 25600 |
| 2025-02-10 | 12.10 | $28.16 | 32500 |
| 2025-02-07 | 12.47 | $27.92 | 17531 |
| 2025-02-06 | 13.05 | $28.15 | 11308 |
| 2025-02-05 | 13.49 | $28.15 | 6627 |
| 2025-02-04 | 13.96 | $28.01 | 6900 |
| 2025-02-03 | 14.69 | $27.72 | 42001 |
| 2025-01-31 | 15.19 | $28.01 | 30336 |
| 2025-01-30 | 15.80 | $28.26 | 3500 |
| 2025-01-29 | 15.98 | $28.07 | 10700 |
| 2025-01-28 | 16.64 | $28.08 | 45300 |
| 2025-01-27 | 17.32 | $28.20 | 7400 |
| 2025-01-24 | 18.03 | $28.09 | 18604 |
| 2025-01-23 | 18.58 | $28.08 | 63000 |
| 2025-01-22 | 19.23 | $27.87 | 2400 |
| 2025-01-21 | 20.12 | $28.02 | 93800 |
| 2025-01-17 | 21.05 | $27.70 | 16100 |
| 2025-01-16 | 21.84 | $27.56 | 7345 |
| 2025-01-15 | 22.35 | $27.49 | 24600 |
| 2025-01-14 | 22.80 | $27.23 | 5226 |
| 2025-01-13 | 22.69 | $27.01 | 46120 |
| 2025-01-10 | 22.16 | $26.87 | 70700 |
| 2025-01-08 | 21.48 | $27.29 | 18910 |
| 2025-01-07 | 21.20 | $27.32 | 17743 |
| 2025-01-06 | 20.94 | $27.42 | 55639 |
| 2025-01-03 | 20.80 | $27.38 | 74100 |
| 2025-01-02 | 20.20 | $27.22 | 82800 |
| 2024-12-31 | 19.17 | $27.28 | 151700 |
| 2024-12-30 | 18.09 | $27.20 | 22617 |
| 2024-12-27 | 16.80 | $27.74 | 31729 |
| 2024-12-26 | 15.99 | $27.83 | 33847 |
| 2024-12-24 | 15.36 | $27.73 | — |
| 2024-12-23 | 14.47 | $27.56 | 21300 |
| 2024-12-20 | 13.18 | $27.55 | 42802 |
| 2024-12-19 | 11.93 | $27.30 | 59633 |
| 2024-12-18 | 10.62 | $27.45 | 259100 |
| 2024-12-17 | 9.37 | $28.13 | 12200 |
| 2024-12-16 | 8.87 | $28.24 | 10816 |
| 2024-12-13 | 8.58 | $28.41 | 5824 |
| 2024-12-12 | 8.53 | $28.53 | 63900 |
| 2024-12-11 | 8.63 | $28.69 | 14200 |
| 2024-12-10 | 9.09 | $28.67 | 62800 |
| 2024-12-09 | 9.47 | $28.82 | 25100 |
| 2024-12-06 | 9.69 | $28.78 | 34700 |
| 2024-12-05 | 10.12 | $28.88 | 15209 |
| 2024-12-04 | 10.21 | $28.91 | 35100 |
| 2024-12-03 | 10.52 | $28.96 | 53431 |
| 2024-12-02 | 10.65 | $29.00 | 17715 |
| 2024-11-29 | 10.78 | $29.00 | 3139 |
| 2024-11-27 | 10.78 | $28.84 | 5615 |
| 2024-11-26 | 11.00 | $28.82 | 26200 |
| 2024-11-25 | 11.35 | $28.95 | 43600 |
| 2024-11-22 | 11.33 | $28.67 | 15330 |
| 2024-11-21 | 11.81 | $28.46 | 16200 |
| 2024-11-20 | 12.22 | $28.24 | 8600 |
| 2024-11-19 | 12.11 | $28.28 | 193703 |
| 2024-11-18 | 12.07 | $28.28 | 66000 |
| 2024-11-15 | 12.19 | $28.25 | 27500 |
| 2024-11-14 | 12.07 | $28.46 | 38808 |
| 2024-11-13 | 12.33 | $28.52 | 26703 |
| 2024-11-12 | 12.68 | $28.58 | 13527 |
| 2024-11-11 | 13.22 | $28.89 | 35600 |
| 2024-11-08 | 13.46 | $28.84 | 12917 |
| 2024-11-07 | 13.95 | $28.97 | 3741 |
| 2024-11-06 | 14.17 | $28.80 | 19500 |
| 2024-11-05 | 14.69 | $28.48 | 104100 |
| 2024-11-04 | 15.10 | $28.19 | 19000 |
| 2024-11-01 | 14.78 | $28.12 | 42200 |
| 2024-10-31 | 14.45 | $28.09 | 10900 |
| 2024-10-30 | 13.80 | $28.20 | 14404 |
| 2024-10-29 | 13.26 | $28.30 | 4900 |
| 2024-10-28 | 12.87 | $28.50 | 46023 |
| 2024-10-25 | 12.69 | $28.33 | 98200 |
| 2024-10-24 | 12.40 | $28.47 | 6816 |
| 2024-10-23 | 12.27 | $28.51 | 5639 |
| 2024-10-22 | 12.14 | $28.69 | 9900 |
| 2024-10-21 | 12.40 | $28.72 | 15930 |
| 2024-10-18 | 12.79 | $29.10 | 11008 |
| 2024-10-17 | 13.04 | $29.01 | 22800 |
| 2024-10-16 | 13.47 | $29.08 | 9243 |
| 2024-10-15 | 13.73 | $28.89 | 8300 |
| 2024-10-14 | 14.00 | $29.15 | 15744 |
| 2024-10-11 | 13.80 | $29.07 | 10800 |
| 2024-10-10 | 13.75 | $28.78 | 18427 |
| 2024-10-09 | 14.15 | $28.86 | 17500 |
| 2024-10-08 | 14.57 | $28.77 | 61112 |
| 2024-10-07 | 15.12 | $28.85 | 46100 |
| 2024-10-04 | 15.41 | $28.98 | 24904 |
| 2024-10-03 | 15.54 | $28.81 | 63438 |
| 2024-10-02 | 15.92 | $28.99 | 23000 |
| 2024-10-01 | 16.00 | $29.01 | 25400 |
| 2024-09-30 | 15.98 | $29.12 | 41419 |
| 2024-09-27 | 15.96 | $29.08 | 15100 |
| 2024-09-26 | 15.81 | $29.21 | 58637 |
| 2024-09-25 | 15.54 | $28.84 | 58620 |
| 2024-09-24 | 15.53 | $29.09 | 20449 |
| 2024-09-23 | 15.09 | $28.90 | 15400 |
| 2024-09-20 | 14.85 | $28.78 | 4100 |
| 2024-09-19 | 14.76 | $28.95 | 142526 |
| 2024-09-18 | 14.43 | $28.55 | 10126 |
| 2024-09-17 | 14.61 | $28.57 | 1840 |
| 2024-09-16 | 14.76 | $28.59 | 1836 |
| 2024-09-13 | 14.95 | $28.42 | 2200 |
| 2024-09-12 | 15.37 | $28.18 | 19603 |
| 2024-09-11 | 16.16 | $27.99 | 15600 |
| 2024-09-10 | 16.74 | $27.99 | 9000 |
| 2024-09-09 | 17.51 | $28.03 | 16500 |
| 2024-09-06 | 18.25 | $27.83 | 25400 |
| 2024-09-05 | 19.15 | $28.17 | 18600 |
| 2024-09-04 | 19.58 | $28.36 | 6701 |
| 2024-09-03 | 19.80 | $28.38 | 14900 |
| 2024-08-30 | 20.14 | $28.83 | 1900 |
| 2024-08-29 | 19.74 | $28.63 | 17300 |
| 2024-08-28 | 19.43 | $28.54 | 23625 |
| 2024-08-27 | 19.25 | $28.69 | 32700 |
| 2024-08-26 | 18.83 | $28.71 | 353600 |
| 2024-08-23 | 18.38 | $28.66 | 14246 |
| 2024-08-22 | 18.01 | $28.14 | 8425 |
| 2024-08-21 | 18.05 | $28.30 | 13700 |
| 2024-08-20 | 17.81 | $28.11 | 8226 |
| 2024-08-19 | 17.78 | $28.25 | 10600 |
| 2024-08-16 | 17.75 | $28.04 | 20000 |
| 2024-08-15 | 17.85 | $27.88 | 20322 |
| 2024-08-14 | 18.16 | $27.54 | 393613 |
| 2024-08-13 | 18.84 | $27.60 | 12300 |
| 2024-08-12 | 19.63 | $27.26 | 5215 |
| 2024-08-09 | 20.42 | $27.37 | 12929 |
| 2024-08-08 | 21.36 | $27.27 | 8900 |
| 2024-08-07 | 22.21 | $26.81 | 75724 |
| 2024-08-06 | 22.74 | $26.93 | 19200 |
| 2024-08-05 | 23.43 | $26.72 | 28600 |
| 2024-08-02 | 23.87 | $27.45 | 9515 |
| 2024-08-01 | 24.94 | $27.86 | 17300 |
| 2024-07-31 | 25.36 | $28.33 | 8048 |
| 2024-07-30 | 24.79 | $28.08 | 18800 |
| 2024-07-29 | 24.59 | $27.94 | 24100 |
| 2024-07-26 | 24.53 | $27.95 | 2819 |
| 2024-07-25 | 24.35 | $27.64 | 7400 |
| 2024-07-24 | 24.46 | $27.51 | 23200 |
| 2024-07-23 | 24.76 | $27.77 | 10100 |
| 2024-07-22 | 24.51 | $27.92 | 25422 |
| 2024-07-19 | 24.24 | $27.74 | 8839 |
| 2024-07-18 | 24.24 | $27.98 | 7437 |
| 2024-07-17 | 23.64 | $28.20 | 10800 |
| 2024-07-16 | 22.45 | $28.39 | 19002 |
| 2024-07-15 | 21.19 | $27.87 | 1822 |
| 2024-07-12 | 20.27 | $27.86 | 12300 |
| 2024-07-11 | 19.39 | $27.63 | 12707 |
| 2024-07-10 | 18.86 | $27.32 | 19042 |
| 2024-07-09 | 18.78 | $27.05 | 7209 |
| 2024-07-08 | 19.21 | $27.08 | 30913 |
| 2024-07-05 | 19.53 | $27.14 | 9900 |
| 2024-07-03 | 19.84 | $27.15 | 19000 |
| 2024-07-02 | 20.15 | $26.96 | 27908 |
| 2024-07-01 | 20.78 | $26.94 | 58200 |
| 2024-06-28 | 21.52 | $26.96 | 9300 |
| 2024-06-27 | 22.23 | $26.99 | 56642 |
| 2024-06-26 | 23.16 | $27.08 | 24500 |
| 2024-06-25 | 23.71 | $27.18 | 12743 |
| 2024-06-24 | 24.09 | $27.33 | 63000 |
| 2024-06-21 | 24.15 | $27.09 | 14300 |
| 2024-06-20 | 24.44 | $27.13 | 25400 |
| 2024-06-18 | 24.89 | $27.09 | 9644 |
| 2024-06-17 | 25.44 | $26.96 | 20323 |
| 2024-06-14 | 26.22 | $26.79 | 2243 |
| 2024-06-13 | 27.38 | $26.97 | 21114 |
| 2024-06-12 | 28.28 | $27.22 | 12400 |
| 2024-06-11 | 28.80 | $27.01 | 3024 |
| 2024-06-10 | 29.96 | $27.12 | 6801 |
| 2024-06-07 | 31.05 | $27.06 | 34700 |
| 2024-06-06 | 32.18 | $27.22 | 11543 |
| 2024-06-05 | 33.02 | $27.19 | 15300 |
| 2024-06-04 | 34.01 | $27.04 | 51730 |
| 2024-06-03 | 35.20 | $27.22 | 52300 |
| 2024-05-31 | 36.13 | $27.30 | 13300 |
| 2024-05-30 | 37.11 | $26.99 | 29502 |
| 2024-05-29 | 38.58 | $26.81 | 18938 |
| 2024-05-28 | 40.32 | $27.12 | 3646 |
| 2024-05-24 | 41.60 | $27.20 | 11300 |
| 2024-05-23 | 42.74 | $27.08 | 25040 |
| 2024-05-22 | 43.95 | $27.37 | 30900 |
| 2024-05-21 | 44.71 | $27.53 | 25900 |
| 2024-05-20 | 44.98 | $27.57 | 8600 |
| 2024-05-17 | 45.12 | $27.62 | 5231 |
| 2024-05-16 | 45.26 | $27.57 | 43449 |
| 2024-05-15 | 45.43 | $27.60 | 16800 |
| 2024-05-14 | 45.54 | $27.41 | 8900 |
| 2024-05-13 | 45.83 | $27.28 | 55404 |
| 2024-05-10 | 46.16 | $27.26 | 7800 |
| 2024-05-09 | 46.61 | $27.23 | 17200 |
| 2024-05-08 | 47.11 | $27.00 | 25000 |
| 2024-05-07 | 47.85 | $27.00 | 43347 |
| 2024-05-06 | 48.62 | $26.97 | 42600 |
| 2024-05-03 | 49.49 | $26.81 | 16016 |
| 2024-05-02 | 50.55 | $26.63 | 32100 |
| 2024-05-01 | 51.85 | $26.31 | 64131 |
| 2024-04-30 | 53.27 | $26.43 | 24034 |
| 2024-04-29 | 54.59 | $26.80 | 8125 |
| 2024-04-26 | 55.44 | $26.65 | 4200 |
| 2024-04-25 | 56.44 | $26.50 | 13223 |
| 2024-04-24 | 57.57 | $26.60 | 6941 |
| 2024-04-23 | 58.36 | $26.60 | 17635 |
| 2024-04-22 | 59.13 | $26.38 | 19118 |
| 2024-04-19 | 60.09 | $26.16 | 32400 |
| 2024-04-18 | 61.23 | $26.10 | 82942 |
| 2024-04-17 | 62.43 | $26.13 | 3000 |
| 2024-04-16 | 63.65 | $26.22 | 52249 |
| 2024-04-15 | 64.83 | $26.38 | 19900 |
| 2024-04-12 | 65.88 | $26.54 | 8900 |
| 2024-04-11 | 66.76 | $26.98 | 31507 |
| 2024-04-10 | 67.35 | $26.89 | 23225 |
| 2024-04-09 | 67.82 | $27.22 | 14000 |
| 2024-04-08 | 67.87 | $27.17 | 38200 |
| 2024-04-05 | 67.94 | $27.14 | 19800 |
| 2024-04-04 | 68.02 | $27.00 | 19102 |
| 2024-04-03 | 68.11 | $27.23 | 6500 |
| 2024-04-02 | 67.82 | $27.16 | 27405 |
| 2024-04-01 | 67.53 | $27.34 | 38121 |
| 2024-03-28 | 67.01 | $27.44 | 4200 |
| 2024-03-27 | 66.35 | $27.36 | 12900 |
| 2024-03-26 | 65.68 | $27.09 | 11542 |
| 2024-03-25 | 65.00 | $27.15 | 36522 |
| 2024-03-22 | 64.22 | $27.22 | 8300 |
| 2024-03-21 | 63.34 | $27.35 | 79900 |
| 2024-03-20 | 62.26 | $27.24 | 70500 |
| 2024-03-19 | 61.14 | $26.98 | 19015 |
| 2024-03-18 | 59.99 | $26.88 | 10800 |
| 2024-03-15 | 58.78 | $26.81 | 5007 |
| 2024-03-14 | 57.51 | $26.84 | 5014 |
| 2024-03-13 | 56.18 | $27.02 | 1904 |
| 2024-03-12 | 54.58 | $27.01 | 22722 |
| 2024-03-11 | 52.89 | $26.84 | 54300 |
| 2024-03-08 | 51.13 | $26.89 | 43803 |
| 2024-03-07 | 49.15 | $26.94 | 8100 |
| 2024-03-06 | 47.04 | $26.74 | 8210 |
| 2024-03-05 | 44.82 | $26.54 | 11200 |
| 2024-03-04 | 42.50 | $26.68 | 45402 |
| 2024-03-01 | 39.91 | $26.72 | 30400 |
| 2024-02-29 | 37.19 | $26.51 | 14100 |
| 2024-02-28 | 34.33 | $26.39 | 9300 |
| 2024-02-27 | 31.32 | $26.51 | 6020 |
| 2024-02-26 | 28.10 | $26.46 | 18523 |
| 2024-02-23 | 24.71 | $26.46 | 13400 |
| 2024-02-22 | 21.15 | $26.47 | 14007 |
| 2024-02-21 | 17.40 | $26.15 | 15124 |
| 2024-02-20 | 13.46 | $26.12 | 23302 |
| 2024-02-16 | 9.30 | $26.18 | 9936 |
| 2024-02-15 | 4.89 | $26.25 | 87900 |
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