Is ALPS Funds CoreCommodity Natural Resources ETF (CCNR) a Buy, Sell, or Hold?
Enter your email address below for free access to our ALPS Funds CoreCommodity Natural Resources ETF (CCNR) research center and poll results.
NASDAQ : CCNR
ALPS Funds CoreCommodity Natural Resources ETF — Technical Indicators
$38.25 USD
-$0.13 (-0.35%)
- Volume
- 501
- Average Volume
- 33.09K
- Market Capitalization
- $361.09M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $43.85
- Year Low
- $26.20
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
37.55
2026-07-24
Close Price
$38.25
Vol: 547
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
23.02
Average
29.81
Maximum
41.47
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 37.55 | $38.25 | 547 |
| 2026-07-23 | 37.50 | $38.38 | 2200 |
| 2026-07-22 | 37.44 | $38.76 | 8100 |
| 2026-07-21 | 37.39 | $38.00 | 5357 |
| 2026-07-20 | 37.41 | $37.52 | 8500 |
| 2026-07-17 | 37.46 | $37.59 | 10500 |
| 2026-07-16 | 37.52 | $37.45 | 1134 |
| 2026-07-15 | 37.63 | $37.85 | 2100 |
| 2026-07-14 | 37.73 | $38.06 | 8141 |
| 2026-07-13 | 37.83 | $37.41 | 7651 |
| 2026-07-10 | 37.94 | $37.50 | 610042 |
| 2026-07-09 | 38.01 | $37.20 | 573810 |
| 2026-07-08 | 38.11 | $37.17 | 6134 |
| 2026-07-07 | 38.25 | $37.10 | 7814 |
| 2026-07-06 | 38.37 | $37.42 | 10631 |
| 2026-07-02 | 38.58 | $37.14 | 15011 |
| 2026-07-01 | 38.81 | $36.73 | 64832 |
| 2026-06-30 | 39.08 | $37.29 | 30800 |
| 2026-06-29 | 39.28 | $37.14 | 6600 |
| 2026-06-26 | 39.48 | $37.12 | 82900 |
| 2026-06-25 | 39.69 | $37.24 | 112119 |
| 2026-06-24 | 39.87 | $37.01 | 20500 |
| 2026-06-23 | 40.09 | $37.78 | 37442 |
| 2026-06-22 | 40.27 | $38.55 | 8236 |
| 2026-06-18 | 40.41 | $38.35 | 10100 |
| 2026-06-17 | 40.55 | $38.90 | 6100 |
| 2026-06-16 | 40.66 | $39.63 | 15400 |
| 2026-06-15 | 40.75 | $39.87 | 14835 |
| 2026-06-12 | 40.83 | $39.96 | 1855 |
| 2026-06-11 | 40.93 | $39.65 | 3843 |
| 2026-06-10 | 41.06 | $38.85 | 6300 |
| 2026-06-09 | 41.22 | $39.22 | 7300 |
| 2026-06-08 | 41.35 | $39.95 | 6832 |
| 2026-06-05 | 41.41 | $39.63 | 8833 |
| 2026-06-04 | 41.47 | $41.65 | 8009 |
| 2026-06-03 | 41.46 | $41.68 | 8214 |
| 2026-06-02 | 41.45 | $42.04 | 18538 |
| 2026-06-01 | 41.39 | $41.31 | 4926 |
| 2026-05-29 | 41.38 | $41.15 | 9003 |
| 2026-05-28 | 41.39 | $41.28 | 7300 |
| 2026-05-27 | 41.36 | $40.98 | 19372 |
| 2026-05-26 | 41.34 | $41.44 | 8817 |
| 2026-05-22 | 41.30 | $41.22 | 95145 |
| 2026-05-21 | 41.27 | $41.37 | 6400 |
| 2026-05-20 | 41.23 | $41.29 | 6027 |
| 2026-05-19 | 41.19 | $41.01 | 14400 |
| 2026-05-18 | 41.14 | $41.53 | 11532 |
| 2026-05-15 | 41.06 | $41.38 | 1926 |
| 2026-05-14 | 40.99 | $41.96 | 3312 |
| 2026-05-13 | 40.91 | $42.16 | 9832 |
| 2026-05-12 | 40.82 | $42.07 | 9524 |
| 2026-05-11 | 40.74 | $41.87 | 7641 |
| 2026-05-08 | 40.69 | $41.25 | 11000 |
| 2026-05-07 | 40.65 | $40.78 | 4100 |
| 2026-05-06 | 40.63 | $41.35 | 6235 |
| 2026-05-05 | 40.58 | $41.55 | 28561 |
| 2026-05-04 | 40.53 | $40.88 | 10307 |
| 2026-05-01 | 40.48 | $41.10 | 3021 |
| 2026-04-30 | 40.43 | $41.36 | 4531 |
| 2026-04-29 | 40.36 | $40.69 | 8205 |
| 2026-04-28 | 40.33 | $40.58 | 1722 |
| 2026-04-27 | 40.26 | $40.60 | 2100 |
| 2026-04-24 | 40.21 | $40.64 | 3700 |
| 2026-04-23 | 40.13 | $40.60 | 3100 |
| 2026-04-22 | 40.08 | $40.51 | 9210 |
| 2026-04-21 | 40.00 | $39.85 | 6600 |
| 2026-04-20 | 39.93 | $40.00 | 16752 |
| 2026-04-17 | 39.83 | $39.95 | 7500 |
| 2026-04-16 | 39.77 | $40.50 | 6404 |
| 2026-04-15 | 39.69 | $40.32 | 5974 |
| 2026-04-14 | 39.65 | $40.49 | 4704 |
| 2026-04-13 | 39.57 | $40.76 | 5695 |
| 2026-04-10 | 39.47 | $40.46 | 4900 |
| 2026-04-09 | 39.40 | $40.34 | 7094 |
| 2026-04-08 | 39.35 | $40.49 | 10600 |
| 2026-04-07 | 39.27 | $40.38 | 5700 |
| 2026-04-06 | 39.19 | $40.03 | 2300 |
| 2026-04-02 | 39.12 | $40.05 | 6600 |
| 2026-04-01 | 39.06 | $39.86 | 97101 |
| 2026-03-31 | 39.05 | $40.10 | 35028 |
| 2026-03-30 | 39.01 | $39.36 | 10400 |
| 2026-03-27 | 39.08 | $39.44 | 13122 |
| 2026-03-26 | 39.13 | $39.13 | 1700 |
| 2026-03-25 | 39.17 | $39.62 | 5000 |
| 2026-03-24 | 39.20 | $38.95 | 4347 |
| 2026-03-23 | 39.26 | $38.36 | 1824 |
| 2026-03-20 | 39.34 | $38.09 | 5244 |
| 2026-03-19 | 39.42 | $38.66 | 263200 |
| 2026-03-18 | 39.47 | $38.85 | 9219 |
| 2026-03-17 | 39.49 | $39.48 | 3300 |
| 2026-03-16 | 39.49 | $39.07 | 4600 |
| 2026-03-13 | 39.50 | $38.61 | 6089 |
| 2026-03-12 | 39.50 | $39.11 | 6029 |
| 2026-03-11 | 39.53 | $39.32 | 3600 |
| 2026-03-10 | 39.52 | $38.85 | 23218 |
| 2026-03-09 | 39.52 | $38.80 | 11400 |
| 2026-03-06 | 39.49 | $38.71 | 217629 |
| 2026-03-05 | 39.41 | $38.91 | 30993 |
| 2026-03-04 | 39.38 | $39.63 | 5200 |
| 2026-03-03 | 39.30 | $39.31 | 10848 |
| 2026-03-02 | 39.20 | $40.73 | 5915 |
| 2026-02-27 | 39.04 | $40.34 | 9534 |
| 2026-02-26 | 38.95 | $40.05 | 2.3M |
| 2026-02-25 | 38.87 | $40.22 | 9309 |
| 2026-02-24 | 38.77 | $40.14 | 12000 |
| 2026-02-23 | 38.64 | $39.90 | 47307 |
| 2026-02-20 | 38.51 | $39.72 | 11700 |
| 2026-02-19 | 38.37 | $39.59 | 17910 |
| 2026-02-18 | 38.22 | $39.36 | 8421 |
| 2026-02-17 | 38.05 | $39.51 | 10839 |
| 2026-02-13 | 37.86 | $39.12 | 4500 |
| 2026-02-12 | 37.70 | $38.75 | 3123 |
| 2026-02-11 | 37.55 | $39.69 | 6911 |
| 2026-02-10 | 37.33 | $38.97 | 2500 |
| 2026-02-09 | 37.14 | $38.89 | 1628 |
| 2026-02-06 | 36.92 | $38.20 | 2817 |
| 2026-02-05 | 36.72 | $37.18 | 3819 |
| 2026-02-04 | 36.55 | $38.20 | 5138 |
| 2026-02-03 | 36.36 | $38.14 | 5100 |
| 2026-02-02 | 36.16 | $37.30 | 10044 |
| 2026-01-30 | 35.97 | $37.43 | 8436 |
| 2026-01-29 | 35.74 | $38.68 | 11849 |
| 2026-01-28 | 35.46 | $38.36 | 257319 |
| 2026-01-27 | 35.18 | $38.23 | 3526 |
| 2026-01-26 | 34.92 | $37.51 | 13403 |
| 2026-01-23 | 34.69 | $37.36 | 7600 |
| 2026-01-22 | 34.47 | $36.83 | 5946 |
| 2026-01-21 | 34.26 | $36.60 | 3900 |
| 2026-01-20 | 34.04 | $35.98 | 4142 |
| 2026-01-16 | 33.83 | $35.79 | 6700 |
| 2026-01-15 | 33.64 | $35.81 | 7200 |
| 2026-01-14 | 33.44 | $35.78 | 6000 |
| 2026-01-13 | 33.26 | $35.36 | 2547 |
| 2026-01-12 | 33.11 | $35.20 | 15500 |
| 2026-01-09 | 32.99 | $34.53 | 18500 |
| 2026-01-08 | 32.88 | $34.15 | 4900 |
| 2026-01-07 | 32.76 | $33.82 | 3746 |
| 2026-01-06 | 32.67 | $34.31 | 20822 |
| 2026-01-05 | 32.62 | $34.26 | 17200 |
| 2026-01-02 | 32.58 | $33.45 | 14707 |
| 2025-12-31 | 32.56 | $32.78 | 600 |
| 2025-12-30 | 32.55 | $33.13 | 6700 |
| 2025-12-29 | 32.52 | $32.68 | 600 |
| 2025-12-26 | 32.52 | $33.10 | 500 |
| 2025-12-24 | 32.48 | $32.93 | 8600 |
| 2025-12-23 | 32.41 | $32.81 | 1.9M |
| 2025-12-22 | 32.34 | $32.73 | 21220 |
| 2025-12-19 | 32.25 | $32.17 | 1341 |
| 2025-12-18 | 32.18 | $31.90 | 2600 |
| 2025-12-17 | 32.15 | $31.88 | 17427 |
| 2025-12-16 | 32.13 | $31.75 | 3529 |
| 2025-12-15 | 32.12 | $32.27 | 708 |
| 2025-12-12 | 32.10 | $32.37 | 1631 |
| 2025-12-11 | 32.08 | $32.73 | 3907 |
| 2025-12-10 | 32.07 | $32.28 | 378600 |
| 2025-12-09 | 32.07 | $31.90 | 1917 |
| 2025-12-08 | 32.10 | $31.93 | 2100 |
| 2025-12-05 | 32.09 | $33.36 | 8400 |
| 2025-12-04 | 31.98 | $33.36 | 300 |
| 2025-12-03 | 31.88 | $33.13 | 2746 |
| 2025-12-02 | 31.76 | $32.52 | 400 |
| 2025-12-01 | 31.72 | $32.61 | 1600 |
| 2025-11-28 | 31.68 | $32.69 | 446 |
| 2025-11-26 | 31.63 | $32.18 | 500 |
| 2025-11-25 | 31.62 | $31.68 | 300 |
| 2025-11-24 | 31.62 | $31.40 | 2800 |
| 2025-11-21 | 31.63 | $30.94 | 6000 |
| 2025-11-20 | 31.67 | $30.63 | 509 |
| 2025-11-19 | 31.72 | $31.40 | 2504 |
| 2025-11-18 | 31.70 | $31.44 | 1000 |
| 2025-11-17 | 31.67 | $31.52 | 5000 |
| 2025-11-14 | 31.68 | $31.98 | 1119 |
| 2025-11-13 | 31.64 | $31.85 | 622 |
| 2025-11-12 | 31.63 | $32.50 | 1100 |
| 2025-11-11 | 31.59 | $32.45 | 1300 |
| 2025-11-10 | 31.54 | $32.39 | 600 |
| 2025-11-07 | 31.49 | $31.75 | 231 |
| 2025-11-06 | 31.42 | $31.25 | 947 |
| 2025-11-05 | 31.43 | $31.29 | 326 |
| 2025-11-04 | 31.46 | $30.81 | 500 |
| 2025-11-03 | 31.49 | $31.69 | 9500 |
| 2025-10-31 | 31.48 | $31.74 | 1500 |
| 2025-10-30 | 31.47 | $31.74 | 600 |
| 2025-10-29 | 31.43 | $31.90 | 3600 |
| 2025-10-28 | 31.39 | $31.71 | 212 |
| 2025-10-27 | 31.34 | $31.68 | 1804 |
| 2025-10-24 | 31.29 | $31.74 | 727 |
| 2025-10-23 | 31.23 | $31.62 | 1882 |
| 2025-10-22 | 31.15 | $30.89 | 800 |
| 2025-10-21 | 31.12 | $30.93 | 846 |
| 2025-10-20 | 31.07 | $31.62 | 370 |
| 2025-10-17 | 30.98 | $31.26 | 100 |
| 2025-10-16 | 30.90 | $31.54 | 200 |
| 2025-10-15 | 30.81 | $31.82 | 1400 |
| 2025-10-14 | 30.70 | $31.33 | 1015 |
| 2025-10-13 | 30.63 | $31.39 | 214 |
| 2025-10-10 | 30.55 | $30.42 | 142 |
| 2025-10-09 | 30.50 | $31.51 | 3300 |
| 2025-10-08 | 30.41 | $31.79 | 1844 |
| 2025-10-07 | 30.28 | $31.41 | 3942 |
| 2025-10-06 | 30.16 | $31.61 | 900 |
| 2025-10-03 | 30.04 | $31.41 | 1900 |
| 2025-10-02 | 29.92 | $31.04 | 888 |
| 2025-10-01 | 29.81 | $31.07 | 300 |
| 2025-09-30 | 29.70 | $30.64 | 1200 |
| 2025-09-29 | 29.61 | $30.66 | 35358 |
| 2025-09-26 | 29.52 | $30.54 | 682 |
| 2025-09-25 | 29.42 | $30.20 | 300 |
| 2025-09-24 | 29.34 | $30.18 | 1100 |
| 2025-09-23 | 29.26 | $29.95 | 1206 |
| 2025-09-22 | 29.19 | $29.87 | 113 |
| 2025-09-19 | 29.12 | $29.57 | 200 |
| 2025-09-18 | 29.03 | $29.71 | 1800 |
| 2025-09-17 | 28.92 | $29.68 | 5800 |
| 2025-09-16 | 28.81 | $29.91 | 2809 |
| 2025-09-15 | 28.70 | $29.74 | 1510 |
| 2025-09-12 | 28.60 | $29.54 | 548 |
| 2025-09-11 | 28.50 | $29.61 | 7900 |
| 2025-09-10 | 28.41 | $29.30 | 2532 |
| 2025-09-09 | 28.32 | $29.00 | 200 |
| 2025-09-08 | 28.22 | $29.18 | 35600 |
| 2025-09-05 | 28.13 | $29.06 | 683 |
| 2025-09-04 | 28.03 | $28.83 | 1200 |
| 2025-09-03 | 27.94 | $28.78 | 3300 |
| 2025-09-02 | 27.85 | $28.83 | 824 |
| 2025-08-29 | 27.74 | $28.84 | 1028 |
| 2025-08-28 | 27.61 | $28.71 | 270613 |
| 2025-08-27 | 27.50 | $28.57 | 800 |
| 2025-08-26 | 27.41 | $28.54 | 700 |
| 2025-08-25 | 27.35 | $28.51 | 700 |
| 2025-08-22 | 27.29 | $28.51 | 545 |
| 2025-08-21 | 27.23 | $27.69 | 1002 |
| 2025-08-20 | 27.23 | $27.58 | 200 |
| 2025-08-19 | 27.24 | $27.49 | 1300 |
| 2025-08-18 | 27.24 | $27.69 | 131 |
| 2025-08-15 | 27.20 | $27.73 | 100 |
| 2025-08-14 | 27.15 | $27.52 | 632 |
| 2025-08-13 | 27.11 | $27.77 | 501 |
| 2025-08-12 | 27.05 | $27.49 | 100 |
| 2025-08-11 | 27.01 | $27.13 | 245 |
| 2025-08-08 | 27.00 | $27.34 | 3605 |
| 2025-08-07 | 27.00 | $27.14 | 1838 |
| 2025-08-06 | 27.00 | $26.92 | 700 |
| 2025-08-05 | 27.00 | $26.91 | 600 |
| 2025-08-04 | 27.00 | $26.62 | 1000 |
| 2025-08-01 | 27.01 | $26.28 | 3348 |
| 2025-07-31 | 27.06 | $26.52 | 200 |
| 2025-07-30 | 27.09 | $26.79 | 444 |
| 2025-07-29 | 27.07 | $27.31 | 2604 |
| 2025-07-28 | 27.01 | $27.31 | 100 |
| 2025-07-25 | 26.95 | $27.42 | 1000 |
| 2025-07-24 | 26.89 | $27.62 | 700 |
| 2025-07-23 | 26.79 | $27.85 | 300 |
| 2025-07-22 | 26.70 | $27.50 | 600 |
| 2025-07-21 | 26.62 | $26.91 | 100 |
| 2025-07-18 | 26.58 | $26.66 | 100 |
| 2025-07-17 | 26.57 | $26.65 | 200 |
| 2025-07-16 | 26.57 | $26.56 | 300 |
| 2025-07-15 | 26.58 | $26.68 | 1.5M |
| 2025-07-14 | 26.58 | $27.03 | 932 |
| 2025-07-11 | 26.55 | $27.28 | 100 |
| 2025-07-10 | 26.51 | $27.17 | 144 |
| 2025-07-09 | 26.46 | $26.93 | 832 |
| 2025-07-08 | 26.41 | $27.00 | 100 |
| 2025-07-07 | 26.35 | $26.73 | 600 |
| 2025-07-03 | 26.30 | $27.18 | 239 |
| 2025-07-02 | 26.21 | $27.13 | 3900 |
| 2025-07-01 | 26.13 | $26.50 | 1028 |
| 2025-06-30 | 26.07 | $26.09 | 662500 |
| 2025-06-27 | 26.01 | $26.11 | 255 |
| 2025-06-26 | 25.95 | $26.28 | 10600 |
| 2025-06-25 | 25.88 | $25.65 | 414 |
| 2025-06-24 | 25.85 | $25.95 | 248 |
| 2025-06-23 | 25.80 | $25.95 | 727 |
| 2025-06-20 | 25.73 | $26.14 | 5678 |
| 2025-06-18 | 25.66 | $26.44 | 200 |
| 2025-06-17 | 25.58 | $26.52 | 5838 |
| 2025-06-16 | 25.49 | $26.92 | 63407 |
| 2025-06-13 | 25.38 | $26.68 | 100 |
| 2025-06-12 | 25.29 | $26.43 | 6427 |
| 2025-06-11 | 25.21 | $26.31 | 49842 |
| 2025-06-10 | 25.14 | $26.16 | 840478 |
| 2025-06-09 | 25.06 | $26.05 | 100 |
| 2025-06-06 | 24.98 | $25.77 | 100 |
| 2025-06-05 | 24.89 | $25.67 | 100 |
| 2025-06-04 | 24.80 | $25.50 | 100 |
| 2025-06-03 | 24.73 | $25.48 | 94 |
| 2025-06-02 | 24.64 | $25.24 | 100 |
| 2025-05-30 | 24.57 | $24.86 | 135 |
| 2025-05-29 | 24.51 | $24.98 | 233 |
| 2025-05-28 | 24.44 | $24.92 | 233 |
| 2025-05-27 | 24.39 | $25.07 | 205 |
| 2025-05-23 | 24.35 | $24.90 | 103 |
| 2025-05-22 | 24.30 | $24.61 | 210700 |
| 2025-05-21 | 24.27 | $24.69 | 100 |
| 2025-05-20 | 24.21 | $24.86 | 101 |
| 2025-05-19 | 24.15 | $24.71 | 2508 |
| 2025-05-16 | 24.09 | $24.75 | 100 |
| 2025-05-15 | 24.03 | $24.81 | 7 |
| 2025-05-14 | 23.95 | $24.80 | 100 |
| 2025-05-13 | 23.86 | $25.04 | 100 |
| 2025-05-12 | 23.76 | $24.57 | 1749 |
| 2025-05-09 | 23.67 | $24.36 | 210 |
| 2025-05-08 | 23.55 | $24.04 | 145 |
| 2025-05-07 | 23.47 | $23.77 | 145 |
| 2025-05-06 | 23.32 | $24.05 | 100 |
| 2025-05-05 | 23.17 | $23.72 | 100 |
| 2025-05-02 | 23.05 | $23.89 | 102 |
| 2025-05-01 | 23.02 | $23.62 | 100 |
| 2025-04-30 | 23.06 | $23.62 | 1421 |
| 2025-04-29 | 23.09 | $23.90 | 2001 |
| 2025-04-28 | 23.11 | $24.25 | 210002 |
| 2025-04-25 | 23.11 | $23.93 | 1201 |
| 2025-04-24 | 23.15 | $24.00 | 149 |
| 2025-04-23 | 23.18 | $23.59 | 195019 |
| 2025-04-22 | 23.24 | $23.66 | 100 |
| 2025-04-21 | 23.29 | $23.38 | 1000 |
| 2025-04-17 | 23.35 | $23.57 | 131 |
| 2025-04-16 | 23.41 | $23.26 | 100 |
| 2025-04-15 | 23.49 | $23.02 | 714 |
| 2025-04-14 | 23.58 | $23.04 | 500 |
| 2025-04-11 | 23.66 | $22.78 | 3300 |
| 2025-04-10 | 23.73 | $21.93 | 600 |
| 2025-04-09 | 23.82 | $22.41 | 449 |
| 2025-04-08 | 23.89 | $20.70 | 2522 |
| 2025-04-07 | 24.05 | $21.08 | 327 |
| 2025-04-04 | 24.17 | $21.33 | 200 |
| 2025-04-03 | 24.30 | $23.30 | 108 |
| 2025-04-02 | 24.31 | $24.35 | 100 |
| 2025-04-01 | 24.27 | $24.35 | 108 |
| 2025-03-31 | 24.20 | $24.23 | 210045 |
| 2025-03-28 | 24.14 | $24.33 | 108 |
| 2025-03-27 | 24.09 | $24.70 | 108 |
| 2025-03-26 | 24.04 | $24.67 | 108 |
| 2025-03-25 | 23.99 | $24.76 | 108 |
| 2025-03-24 | 23.95 | $24.60 | 108 |
| 2025-03-21 | 23.92 | $24.49 | 1317 |
| 2025-03-20 | 23.89 | $24.81 | 244 |
| 2025-03-19 | 23.88 | $24.95 | 310 |
| 2025-03-18 | 23.84 | $24.74 | 2825 |
| 2025-03-17 | 23.82 | $24.70 | 2825 |
| 2025-03-14 | 23.79 | $24.23 | 210019 |
| 2025-03-13 | 23.79 | $23.74 | 108 |
| 2025-03-12 | 23.80 | $23.82 | 108 |
| 2025-03-11 | 23.82 | $23.76 | 505 |
| 2025-03-10 | 23.84 | $23.58 | 109 |
| 2025-03-07 | 23.85 | $23.89 | 100 |
| 2025-03-06 | 23.84 | $23.55 | 3100 |
| 2025-03-05 | 23.86 | $23.45 | 100 |
| 2025-03-04 | 23.88 | $22.98 | 1427 |
| 2025-03-03 | 23.91 | $23.00 | 311 |
| 2025-02-28 | 23.95 | $23.45 | 429 |
| 2025-02-27 | 23.98 | $23.57 | 100 |
| 2025-02-26 | 23.99 | $23.81 | 100 |
| 2025-02-25 | 23.99 | $23.88 | 104 |
| 2025-02-24 | 24.00 | $23.95 | 498082 |
| 2025-02-21 | 24.01 | $24.01 | 101 |
| 2025-02-20 | 24.02 | $24.51 | 102 |
| 2025-02-19 | 24.00 | $24.27 | 104 |
| 2025-02-18 | 24.01 | $24.31 | 1999 |
| 2025-02-14 | 24.01 | $24.08 | 104 |
| 2025-02-13 | 24.01 | $24.17 | 901 |
| 2025-02-12 | 24.02 | $23.93 | 1.7M |
| 2025-02-11 | 24.02 | $24.18 | 1014 |
| 2025-02-10 | 24.00 | $24.16 | 1014 |
| 2025-02-07 | 23.97 | $23.77 | 1014 |
| 2025-02-06 | 23.96 | $23.78 | 100 |
| 2025-02-05 | 23.96 | $23.87 | 100 |
| 2025-02-04 | 23.95 | $23.93 | 270001 |
| 2025-02-03 | 23.93 | $23.53 | 102 |
| 2025-01-31 | 23.93 | $23.74 | 100 |
| 2025-01-30 | 23.90 | $24.10 | 100 |
| 2025-01-29 | 23.85 | $23.88 | 100 |
| 2025-01-28 | 23.80 | $23.81 | 200 |
| 2025-01-27 | 23.76 | $23.94 | 209 |
| 2025-01-24 | 23.71 | $24.21 | 100 |
| 2025-01-23 | 23.65 | $24.26 | 100 |
| 2025-01-22 | 23.57 | $24.15 | 402 |
| 2025-01-21 | 23.50 | $24.42 | 90203 |
| 2025-01-17 | 23.42 | $24.29 | 100 |
| 2025-01-16 | 23.38 | $24.17 | 105 |
| 2025-01-15 | 23.36 | $24.28 | 100 |
| 2025-01-14 | 23.34 | $23.98 | 214 |
| 2025-01-13 | 23.36 | $23.76 | 106 |
| 2025-01-10 | 23.40 | $23.55 | 100 |
| 2025-01-08 | 23.44 | $23.57 | 105 |
| 2025-01-07 | 23.51 | $23.73 | 105 |
| 2025-01-06 | 23.54 | $23.66 | 100 |
| 2025-01-03 | 23.61 | $23.58 | 396051 |
| 2025-01-02 | 23.68 | $23.51 | 396200 |
| 2024-12-31 | 23.76 | $23.17 | 100 |
| 2024-12-30 | 23.86 | $22.99 | 600 |
| 2024-12-27 | 23.96 | $22.97 | 1548 |
| 2024-12-26 | 24.07 | $23.01 | 355500 |
| 2024-12-24 | 24.16 | $22.98 | 3101 |
| 2024-12-23 | 24.27 | $22.87 | 3101 |
| 2024-12-20 | 24.38 | $22.80 | 121 |
| 2024-12-19 | 24.50 | $22.64 | 1632 |
| 2024-12-18 | 24.61 | $22.79 | 165123 |
| 2024-12-17 | 24.70 | $23.55 | 165123 |
| 2024-12-16 | 24.76 | $23.71 | 1014 |
| 2024-12-13 | 24.79 | $24.07 | 100 |
| 2024-12-12 | 24.81 | $24.26 | 100 |
| 2024-12-11 | 24.81 | $24.58 | 269619 |
| 2024-12-10 | 24.80 | $24.43 | 150100 |
| 2024-12-09 | 24.83 | $24.86 | 100 |
| 2024-12-06 | 24.84 | $24.41 | 104 |
| 2024-12-05 | 24.89 | $24.98 | 824 |
| 2024-12-04 | 24.90 | $24.93 | — |
| 2024-12-03 | 24.92 | $25.20 | 100 |
| 2024-12-02 | 24.90 | $25.09 | 600 |
| 2024-11-29 | 24.88 | $25.15 | 504 |
| 2024-11-27 | 24.86 | $25.00 | 1.2M |
| 2024-11-26 | 24.85 | $24.84 | 105100 |
| 2024-11-25 | 24.85 | $25.15 | 1001 |
| 2024-11-22 | 24.85 | $25.18 | 113549 |
| 2024-11-21 | 24.85 | $25.09 | — |
| 2024-11-20 | 24.84 | $24.85 | 111 |
| 2024-11-19 | 24.84 | $24.76 | 100 |
| 2024-11-18 | 24.86 | $24.72 | 100 |
| 2024-11-15 | 24.89 | $24.29 | 100 |
| 2024-11-14 | 24.93 | $24.36 | 100 |
| 2024-11-13 | 24.98 | $24.33 | 100 |
| 2024-11-12 | 25.02 | $24.44 | 100 |
| 2024-11-11 | 25.05 | $24.88 | 100 |
| 2024-11-08 | 25.09 | $25.07 | — |
| 2024-11-07 | 25.13 | $25.54 | 100 |
| 2024-11-06 | 25.13 | $25.18 | 200 |
| 2024-11-05 | 25.14 | $25.22 | 131900 |
| 2024-11-04 | 25.16 | $24.88 | — |
| 2024-11-01 | 25.22 | $24.60 | 100 |
| 2024-10-31 | 25.30 | $24.73 | 100 |
| 2024-10-30 | 25.36 | $24.91 | 100 |
| 2024-10-29 | 25.41 | $24.86 | 203 |
| 2024-10-28 | 25.45 | $25.09 | 115 |
| 2024-10-25 | 25.48 | $25.12 | 98819 |
| 2024-10-24 | 25.50 | $24.99 | — |
| 2024-10-23 | 25.52 | $24.92 | — |
| 2024-10-22 | 25.53 | $25.16 | 15025 |
| 2024-10-21 | 25.55 | $25.13 | — |
| 2024-10-18 | 25.55 | $25.27 | — |
| 2024-10-17 | 25.54 | $25.19 | 100 |
| 2024-10-16 | 25.53 | $25.24 | — |
| 2024-10-15 | 25.50 | $25.06 | 3400 |
| 2024-10-14 | 25.48 | $25.66 | — |
| 2024-10-11 | 25.42 | $25.79 | 1000 |
| 2024-10-10 | 25.34 | $25.61 | 124 |
| 2024-10-09 | 25.27 | $25.41 | 500 |
| 2024-10-08 | 25.19 | $25.52 | 135 |
| 2024-10-07 | 25.09 | $26.21 | 200 |
| 2024-10-04 | 24.97 | $26.17 | 12548 |
| 2024-10-03 | 24.85 | $25.84 | 1300 |
| 2024-10-02 | 24.76 | $25.93 | 100 |
| 2024-10-01 | 24.68 | $25.77 | 1100 |
| 2024-09-30 | 24.61 | $25.60 | 117710 |
| 2024-09-27 | 24.59 | $25.53 | — |
| 2024-09-26 | 24.57 | $25.36 | 500 |
| 2024-09-25 | 24.56 | $25.12 | 100 |
| 2024-09-24 | 24.58 | $25.54 | 1500 |
| 2024-09-23 | 24.57 | $25.16 | 4000 |
| 2024-09-20 | 24.58 | $25.00 | 100 |
| 2024-09-19 | 24.57 | $25.15 | 201 |
| 2024-09-18 | 24.56 | $24.61 | 100 |
| 2024-09-17 | 24.58 | $24.58 | 106616 |
| 2024-09-16 | 24.60 | $24.45 | — |
| 2024-09-13 | 24.63 | $24.33 | 247 |
| 2024-09-12 | 24.65 | $24.06 | 5002 |
| 2024-09-11 | 24.67 | $23.78 | 101 |
| 2024-09-10 | 24.71 | $23.56 | 129 |
| 2024-09-09 | 24.74 | $23.79 | 100 |
| 2024-09-06 | 24.76 | $23.74 | 100 |
| 2024-09-05 | 24.78 | $24.20 | 100 |
| 2024-09-04 | 24.76 | $24.22 | 122 |
| 2024-09-03 | 24.73 | $24.36 | 100 |
| 2024-08-30 | 24.68 | $25.19 | 100 |
| 2024-08-29 | 24.64 | $25.29 | — |
| 2024-08-28 | 24.61 | $25.13 | 100 |
| 2024-08-27 | 24.63 | $25.43 | 100 |
| 2024-08-26 | 24.62 | $25.42 | 100 |
| 2024-08-23 | 24.61 | $25.34 | 100 |
| 2024-08-22 | 24.61 | $24.77 | 2000 |
| 2024-08-21 | 24.62 | $25.04 | 100 |
| 2024-08-20 | 24.62 | $24.86 | 30 |
| 2024-08-19 | 24.63 | $25.13 | — |
| 2024-08-16 | 24.64 | $24.88 | — |
| 2024-08-15 | 24.66 | $24.75 | 3300 |
| 2024-08-14 | 24.71 | $24.49 | — |
| 2024-08-13 | 24.78 | $24.52 | — |
| 2024-08-12 | 24.85 | $24.26 | 123712 |
| 2024-08-09 | 24.93 | $24.13 | — |
| 2024-08-08 | 25.01 | $24.15 | — |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
37.99
2026-07-24
Close Price
$38.25
Vol: 547
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
23.11
Average
29.81
Maximum
41.36
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 37.99 | $38.25 | 547 |
| 2026-07-23 | 37.96 | $38.38 | 2200 |
| 2026-07-22 | 37.92 | $38.76 | 8100 |
| 2026-07-21 | 37.83 | $38.00 | 5357 |
| 2026-07-20 | 37.81 | $37.52 | 8500 |
| 2026-07-17 | 37.84 | $37.59 | 10500 |
| 2026-07-16 | 37.87 | $37.45 | 1134 |
| 2026-07-15 | 37.91 | $37.85 | 2100 |
| 2026-07-14 | 37.92 | $38.06 | 8141 |
| 2026-07-13 | 37.91 | $37.41 | 7651 |
| 2026-07-10 | 37.96 | $37.50 | 610042 |
| 2026-07-09 | 38.01 | $37.20 | 573810 |
| 2026-07-08 | 38.09 | $37.17 | 6134 |
| 2026-07-07 | 38.19 | $37.10 | 7814 |
| 2026-07-06 | 38.30 | $37.42 | 10631 |
| 2026-07-02 | 38.40 | $37.14 | 15011 |
| 2026-07-01 | 38.53 | $36.73 | 64832 |
| 2026-06-30 | 38.72 | $37.29 | 30800 |
| 2026-06-29 | 38.87 | $37.14 | 6600 |
| 2026-06-26 | 39.05 | $37.12 | 82900 |
| 2026-06-25 | 39.25 | $37.24 | 112119 |
| 2026-06-24 | 39.47 | $37.01 | 20500 |
| 2026-06-23 | 39.73 | $37.78 | 37442 |
| 2026-06-22 | 39.93 | $38.55 | 8236 |
| 2026-06-18 | 40.08 | $38.35 | 10100 |
| 2026-06-17 | 40.26 | $38.90 | 6100 |
| 2026-06-16 | 40.40 | $39.63 | 15400 |
| 2026-06-15 | 40.48 | $39.87 | 14835 |
| 2026-06-12 | 40.55 | $39.96 | 1855 |
| 2026-06-11 | 40.61 | $39.65 | 3843 |
| 2026-06-10 | 40.71 | $38.85 | 6300 |
| 2026-06-09 | 40.90 | $39.22 | 7300 |
| 2026-06-08 | 41.08 | $39.95 | 6832 |
| 2026-06-05 | 41.20 | $39.63 | 8833 |
| 2026-06-04 | 41.36 | $41.65 | 8009 |
| 2026-06-03 | 41.33 | $41.68 | 8214 |
| 2026-06-02 | 41.30 | $42.04 | 18538 |
| 2026-06-01 | 41.22 | $41.31 | 4926 |
| 2026-05-29 | 41.21 | $41.15 | 9003 |
| 2026-05-28 | 41.22 | $41.28 | 7300 |
| 2026-05-27 | 41.21 | $40.98 | 19372 |
| 2026-05-26 | 41.23 | $41.44 | 8817 |
| 2026-05-22 | 41.21 | $41.22 | 95145 |
| 2026-05-21 | 41.21 | $41.37 | 6400 |
| 2026-05-20 | 41.20 | $41.29 | 6027 |
| 2026-05-19 | 41.19 | $41.01 | 14400 |
| 2026-05-18 | 41.20 | $41.53 | 11532 |
| 2026-05-15 | 41.17 | $41.38 | 1926 |
| 2026-05-14 | 41.15 | $41.96 | 3312 |
| 2026-05-13 | 41.06 | $42.16 | 9832 |
| 2026-05-12 | 40.95 | $42.07 | 9524 |
| 2026-05-11 | 40.83 | $41.87 | 7641 |
| 2026-05-08 | 40.72 | $41.25 | 11000 |
| 2026-05-07 | 40.66 | $40.78 | 4100 |
| 2026-05-06 | 40.65 | $41.35 | 6235 |
| 2026-05-05 | 40.58 | $41.55 | 28561 |
| 2026-05-04 | 40.47 | $40.88 | 10307 |
| 2026-05-01 | 40.43 | $41.10 | 3021 |
| 2026-04-30 | 40.36 | $41.36 | 4531 |
| 2026-04-29 | 40.26 | $40.69 | 8205 |
| 2026-04-28 | 40.21 | $40.58 | 1722 |
| 2026-04-27 | 40.17 | $40.60 | 2100 |
| 2026-04-24 | 40.13 | $40.64 | 3700 |
| 2026-04-23 | 40.07 | $40.60 | 3100 |
| 2026-04-22 | 40.02 | $40.51 | 9210 |
| 2026-04-21 | 39.97 | $39.85 | 6600 |
| 2026-04-20 | 39.98 | $40.00 | 16752 |
| 2026-04-17 | 39.98 | $39.95 | 7500 |
| 2026-04-16 | 39.98 | $40.50 | 6404 |
| 2026-04-15 | 39.92 | $40.32 | 5974 |
| 2026-04-14 | 39.88 | $40.49 | 4704 |
| 2026-04-13 | 39.82 | $40.76 | 5695 |
| 2026-04-10 | 39.72 | $40.46 | 4900 |
| 2026-04-09 | 39.64 | $40.34 | 7094 |
| 2026-04-08 | 39.57 | $40.49 | 10600 |
| 2026-04-07 | 39.47 | $40.38 | 5700 |
| 2026-04-06 | 39.38 | $40.03 | 2300 |
| 2026-04-02 | 39.31 | $40.05 | 6600 |
| 2026-04-01 | 39.23 | $39.86 | 97101 |
| 2026-03-31 | 39.16 | $40.10 | 35028 |
| 2026-03-30 | 39.06 | $39.36 | 10400 |
| 2026-03-27 | 39.03 | $39.44 | 13122 |
| 2026-03-26 | 38.99 | $39.13 | 1700 |
| 2026-03-25 | 38.97 | $39.62 | 5000 |
| 2026-03-24 | 38.91 | $38.95 | 4347 |
| 2026-03-23 | 38.90 | $38.36 | 1824 |
| 2026-03-20 | 38.96 | $38.09 | 5244 |
| 2026-03-19 | 39.05 | $38.66 | 263200 |
| 2026-03-18 | 39.09 | $38.85 | 9219 |
| 2026-03-17 | 39.12 | $39.48 | 3300 |
| 2026-03-16 | 39.08 | $39.07 | 4600 |
| 2026-03-13 | 39.08 | $38.61 | 6089 |
| 2026-03-12 | 39.13 | $39.11 | 6029 |
| 2026-03-11 | 39.13 | $39.32 | 3600 |
| 2026-03-10 | 39.11 | $38.85 | 23218 |
| 2026-03-09 | 39.14 | $38.80 | 11400 |
| 2026-03-06 | 39.17 | $38.71 | 217629 |
| 2026-03-05 | 39.22 | $38.91 | 30993 |
| 2026-03-04 | 39.26 | $39.63 | 5200 |
| 2026-03-03 | 39.22 | $39.31 | 10848 |
| 2026-03-02 | 39.21 | $40.73 | 5915 |
| 2026-02-27 | 39.05 | $40.34 | 9534 |
| 2026-02-26 | 38.91 | $40.05 | 2.3M |
| 2026-02-25 | 38.79 | $40.22 | 9309 |
| 2026-02-24 | 38.64 | $40.14 | 12000 |
| 2026-02-23 | 38.48 | $39.90 | 47307 |
| 2026-02-20 | 38.33 | $39.72 | 11700 |
| 2026-02-19 | 38.19 | $39.59 | 17910 |
| 2026-02-18 | 38.04 | $39.36 | 8421 |
| 2026-02-17 | 37.90 | $39.51 | 10839 |
| 2026-02-13 | 37.73 | $39.12 | 4500 |
| 2026-02-12 | 37.58 | $38.75 | 3123 |
| 2026-02-11 | 37.46 | $39.69 | 6911 |
| 2026-02-10 | 37.22 | $38.97 | 2500 |
| 2026-02-09 | 37.04 | $38.89 | 1628 |
| 2026-02-06 | 36.85 | $38.20 | 2817 |
| 2026-02-05 | 36.70 | $37.18 | 3819 |
| 2026-02-04 | 36.65 | $38.20 | 5138 |
| 2026-02-03 | 36.49 | $38.14 | 5100 |
| 2026-02-02 | 36.32 | $37.30 | 10044 |
| 2026-01-30 | 36.21 | $37.43 | 8436 |
| 2026-01-29 | 36.09 | $38.68 | 11849 |
| 2026-01-28 | 35.81 | $38.36 | 257319 |
| 2026-01-27 | 35.54 | $38.23 | 3526 |
| 2026-01-26 | 35.26 | $37.51 | 13403 |
| 2026-01-23 | 35.03 | $37.36 | 7600 |
| 2026-01-22 | 34.78 | $36.83 | 5946 |
| 2026-01-21 | 34.56 | $36.60 | 3900 |
| 2026-01-20 | 34.35 | $35.98 | 4142 |
| 2026-01-16 | 34.18 | $35.79 | 6700 |
| 2026-01-15 | 34.01 | $35.81 | 7200 |
| 2026-01-14 | 33.82 | $35.78 | 6000 |
| 2026-01-13 | 33.61 | $35.36 | 2547 |
| 2026-01-12 | 33.43 | $35.20 | 15500 |
| 2026-01-09 | 33.24 | $34.53 | 18500 |
| 2026-01-08 | 33.11 | $34.15 | 4900 |
| 2026-01-07 | 33.00 | $33.82 | 3746 |
| 2026-01-06 | 32.91 | $34.31 | 20822 |
| 2026-01-05 | 32.76 | $34.26 | 17200 |
| 2026-01-02 | 32.60 | $33.45 | 14707 |
| 2025-12-31 | 32.52 | $32.78 | 600 |
| 2025-12-30 | 32.49 | $33.13 | 6700 |
| 2025-12-29 | 32.42 | $32.68 | 600 |
| 2025-12-26 | 32.39 | $33.10 | 500 |
| 2025-12-24 | 32.32 | $32.93 | 8600 |
| 2025-12-23 | 32.25 | $32.81 | 1.9M |
| 2025-12-22 | 32.20 | $32.73 | 21220 |
| 2025-12-19 | 32.14 | $32.17 | 1341 |
| 2025-12-18 | 32.14 | $31.90 | 2600 |
| 2025-12-17 | 32.16 | $31.88 | 17427 |
| 2025-12-16 | 32.19 | $31.75 | 3529 |
| 2025-12-15 | 32.24 | $32.27 | 708 |
| 2025-12-12 | 32.23 | $32.37 | 1631 |
| 2025-12-11 | 32.22 | $32.73 | 3907 |
| 2025-12-10 | 32.17 | $32.28 | 378600 |
| 2025-12-09 | 32.15 | $31.90 | 1917 |
| 2025-12-08 | 32.18 | $31.93 | 2100 |
| 2025-12-05 | 32.21 | $33.36 | 8400 |
| 2025-12-04 | 32.09 | $33.36 | 300 |
| 2025-12-03 | 31.95 | $33.13 | 2746 |
| 2025-12-02 | 31.83 | $32.52 | 400 |
| 2025-12-01 | 31.76 | $32.61 | 1600 |
| 2025-11-28 | 31.67 | $32.69 | 446 |
| 2025-11-26 | 31.56 | $32.18 | 500 |
| 2025-11-25 | 31.49 | $31.68 | 300 |
| 2025-11-24 | 31.47 | $31.40 | 2800 |
| 2025-11-21 | 31.48 | $30.94 | 6000 |
| 2025-11-20 | 31.54 | $30.63 | 509 |
| 2025-11-19 | 31.63 | $31.40 | 2504 |
| 2025-11-18 | 31.66 | $31.44 | 1000 |
| 2025-11-17 | 31.68 | $31.52 | 5000 |
| 2025-11-14 | 31.70 | $31.98 | 1119 |
| 2025-11-13 | 31.67 | $31.85 | 622 |
| 2025-11-12 | 31.65 | $32.50 | 1100 |
| 2025-11-11 | 31.56 | $32.45 | 1300 |
| 2025-11-10 | 31.46 | $32.39 | 600 |
| 2025-11-07 | 31.37 | $31.75 | 231 |
| 2025-11-06 | 31.32 | $31.25 | 947 |
| 2025-11-05 | 31.33 | $31.29 | 326 |
| 2025-11-04 | 31.34 | $30.81 | 500 |
| 2025-11-03 | 31.39 | $31.69 | 9500 |
| 2025-10-31 | 31.36 | $31.74 | 1500 |
| 2025-10-30 | 31.32 | $31.74 | 600 |
| 2025-10-29 | 31.28 | $31.90 | 3600 |
| 2025-10-28 | 31.21 | $31.71 | 212 |
| 2025-10-27 | 31.16 | $31.68 | 1804 |
| 2025-10-24 | 31.10 | $31.74 | 727 |
| 2025-10-23 | 31.04 | $31.62 | 1882 |
| 2025-10-22 | 30.98 | $30.89 | 800 |
| 2025-10-21 | 30.98 | $30.93 | 846 |
| 2025-10-20 | 30.99 | $31.62 | 370 |
| 2025-10-17 | 30.92 | $31.26 | 100 |
| 2025-10-16 | 30.89 | $31.54 | 200 |
| 2025-10-15 | 30.82 | $31.82 | 1400 |
| 2025-10-14 | 30.72 | $31.33 | 1015 |
| 2025-10-13 | 30.65 | $31.39 | 214 |
| 2025-10-10 | 30.57 | $30.42 | 142 |
| 2025-10-09 | 30.59 | $31.51 | 3300 |
| 2025-10-08 | 30.49 | $31.79 | 1844 |
| 2025-10-07 | 30.36 | $31.41 | 3942 |
| 2025-10-06 | 30.24 | $31.61 | 900 |
| 2025-10-03 | 30.10 | $31.41 | 1900 |
| 2025-10-02 | 29.96 | $31.04 | 888 |
| 2025-10-01 | 29.85 | $31.07 | 300 |
| 2025-09-30 | 29.72 | $30.64 | 1200 |
| 2025-09-29 | 29.62 | $30.66 | 35358 |
| 2025-09-26 | 29.51 | $30.54 | 682 |
| 2025-09-25 | 29.41 | $30.20 | 300 |
| 2025-09-24 | 29.32 | $30.18 | 1100 |
| 2025-09-23 | 29.23 | $29.95 | 1206 |
| 2025-09-22 | 29.16 | $29.87 | 113 |
| 2025-09-19 | 29.08 | $29.57 | 200 |
| 2025-09-18 | 29.03 | $29.71 | 1800 |
| 2025-09-17 | 28.96 | $29.68 | 5800 |
| 2025-09-16 | 28.88 | $29.91 | 2809 |
| 2025-09-15 | 28.78 | $29.74 | 1510 |
| 2025-09-12 | 28.67 | $29.54 | 548 |
| 2025-09-11 | 28.58 | $29.61 | 7900 |
| 2025-09-10 | 28.48 | $29.30 | 2532 |
| 2025-09-09 | 28.39 | $29.00 | 200 |
| 2025-09-08 | 28.32 | $29.18 | 35600 |
| 2025-09-05 | 28.23 | $29.06 | 683 |
| 2025-09-04 | 28.15 | $28.83 | 1200 |
| 2025-09-03 | 28.08 | $28.78 | 3300 |
| 2025-09-02 | 28.00 | $28.83 | 824 |
| 2025-08-29 | 27.91 | $28.84 | 1028 |
| 2025-08-28 | 27.82 | $28.71 | 270613 |
| 2025-08-27 | 27.72 | $28.57 | 800 |
| 2025-08-26 | 27.63 | $28.54 | 700 |
| 2025-08-25 | 27.54 | $28.51 | 700 |
| 2025-08-22 | 27.44 | $28.51 | 545 |
| 2025-08-21 | 27.32 | $27.69 | 1002 |
| 2025-08-20 | 27.28 | $27.58 | 200 |
| 2025-08-19 | 27.25 | $27.49 | 1300 |
| 2025-08-18 | 27.23 | $27.69 | 131 |
| 2025-08-15 | 27.18 | $27.73 | 100 |
| 2025-08-14 | 27.12 | $27.52 | 632 |
| 2025-08-13 | 27.08 | $27.77 | 501 |
| 2025-08-12 | 27.01 | $27.49 | 100 |
| 2025-08-11 | 26.95 | $27.13 | 245 |
| 2025-08-08 | 26.94 | $27.34 | 3605 |
| 2025-08-07 | 26.89 | $27.14 | 1838 |
| 2025-08-06 | 26.87 | $26.92 | 700 |
| 2025-08-05 | 26.86 | $26.91 | 600 |
| 2025-08-04 | 26.86 | $26.62 | 1000 |
| 2025-08-01 | 26.88 | $26.28 | 3348 |
| 2025-07-31 | 26.94 | $26.52 | 200 |
| 2025-07-30 | 26.99 | $26.79 | 444 |
| 2025-07-29 | 27.01 | $27.31 | 2604 |
| 2025-07-28 | 26.98 | $27.31 | 100 |
| 2025-07-25 | 26.94 | $27.42 | 1000 |
| 2025-07-24 | 26.89 | $27.62 | 700 |
| 2025-07-23 | 26.82 | $27.85 | 300 |
| 2025-07-22 | 26.71 | $27.50 | 600 |
| 2025-07-21 | 26.62 | $26.91 | 100 |
| 2025-07-18 | 26.59 | $26.66 | 100 |
| 2025-07-17 | 26.59 | $26.65 | 200 |
| 2025-07-16 | 26.58 | $26.56 | 300 |
| 2025-07-15 | 26.58 | $26.68 | 1.5M |
| 2025-07-14 | 26.57 | $27.03 | 932 |
| 2025-07-11 | 26.53 | $27.28 | 100 |
| 2025-07-10 | 26.45 | $27.17 | 144 |
| 2025-07-09 | 26.37 | $26.93 | 832 |
| 2025-07-08 | 26.31 | $27.00 | 100 |
| 2025-07-07 | 26.24 | $26.73 | 600 |
| 2025-07-03 | 26.19 | $27.18 | 239 |
| 2025-07-02 | 26.08 | $27.13 | 3900 |
| 2025-07-01 | 25.97 | $26.50 | 1028 |
| 2025-06-30 | 25.92 | $26.09 | 662500 |
| 2025-06-27 | 25.90 | $26.11 | 255 |
| 2025-06-26 | 25.87 | $26.28 | 10600 |
| 2025-06-25 | 25.83 | $25.65 | 414 |
| 2025-06-24 | 25.85 | $25.95 | 248 |
| 2025-06-23 | 25.84 | $25.95 | 727 |
| 2025-06-20 | 25.83 | $26.14 | 5678 |
| 2025-06-18 | 25.80 | $26.44 | 200 |
| 2025-06-17 | 25.73 | $26.52 | 5838 |
| 2025-06-16 | 25.65 | $26.92 | 63407 |
| 2025-06-13 | 25.51 | $26.68 | 100 |
| 2025-06-12 | 25.39 | $26.43 | 6427 |
| 2025-06-11 | 25.28 | $26.31 | 49842 |
| 2025-06-10 | 25.17 | $26.16 | 840478 |
| 2025-06-09 | 25.07 | $26.05 | 100 |
| 2025-06-06 | 24.96 | $25.77 | 100 |
| 2025-06-05 | 24.88 | $25.67 | 100 |
| 2025-06-04 | 24.79 | $25.50 | 100 |
| 2025-06-03 | 24.72 | $25.48 | 94 |
| 2025-06-02 | 24.64 | $25.24 | 100 |
| 2025-05-30 | 24.58 | $24.86 | 135 |
| 2025-05-29 | 24.55 | $24.98 | 233 |
| 2025-05-28 | 24.50 | $24.92 | 233 |
| 2025-05-27 | 24.46 | $25.07 | 205 |
| 2025-05-23 | 24.39 | $24.90 | 103 |
| 2025-05-22 | 24.34 | $24.61 | 210700 |
| 2025-05-21 | 24.31 | $24.69 | 100 |
| 2025-05-20 | 24.27 | $24.86 | 101 |
| 2025-05-19 | 24.21 | $24.71 | 2508 |
| 2025-05-16 | 24.16 | $24.75 | 100 |
| 2025-05-15 | 24.10 | $24.81 | 7 |
| 2025-05-14 | 24.02 | $24.80 | 100 |
| 2025-05-13 | 23.94 | $25.04 | 100 |
| 2025-05-12 | 23.82 | $24.57 | 1749 |
| 2025-05-09 | 23.74 | $24.36 | 210 |
| 2025-05-08 | 23.68 | $24.04 | 145 |
| 2025-05-07 | 23.64 | $23.77 | 145 |
| 2025-05-06 | 23.63 | $24.05 | 100 |
| 2025-05-05 | 23.58 | $23.72 | 100 |
| 2025-05-02 | 23.57 | $23.89 | 102 |
| 2025-05-01 | 23.54 | $23.62 | 100 |
| 2025-04-30 | 23.53 | $23.62 | 1421 |
| 2025-04-29 | 23.52 | $23.90 | 2001 |
| 2025-04-28 | 23.48 | $24.25 | 210002 |
| 2025-04-25 | 23.39 | $23.93 | 1201 |
| 2025-04-24 | 23.34 | $24.00 | 149 |
| 2025-04-23 | 23.27 | $23.59 | 195019 |
| 2025-04-22 | 23.23 | $23.66 | 100 |
| 2025-04-21 | 23.19 | $23.38 | 1000 |
| 2025-04-17 | 23.17 | $23.57 | 131 |
| 2025-04-16 | 23.13 | $23.26 | 100 |
| 2025-04-15 | 23.11 | $23.02 | 714 |
| 2025-04-14 | 23.12 | $23.04 | 500 |
| 2025-04-11 | 23.13 | $22.78 | 3300 |
| 2025-04-10 | 23.17 | $21.93 | 600 |
| 2025-04-09 | 23.30 | $22.41 | 449 |
| 2025-04-08 | 23.39 | $20.70 | 2522 |
| 2025-04-07 | 23.68 | $21.08 | 327 |
| 2025-04-04 | 23.95 | $21.33 | 200 |
| 2025-04-03 | 24.23 | $23.30 | 108 |
| 2025-04-02 | 24.32 | $24.35 | 100 |
| 2025-04-01 | 24.32 | $24.35 | 108 |
| 2025-03-31 | 24.32 | $24.23 | 210045 |
| 2025-03-28 | 24.33 | $24.33 | 108 |
| 2025-03-27 | 24.33 | $24.70 | 108 |
| 2025-03-26 | 24.29 | $24.67 | 108 |
| 2025-03-25 | 24.25 | $24.76 | 108 |
| 2025-03-24 | 24.19 | $24.60 | 108 |
| 2025-03-21 | 24.15 | $24.49 | 1317 |
| 2025-03-20 | 24.12 | $24.81 | 244 |
| 2025-03-19 | 24.04 | $24.95 | 310 |
| 2025-03-18 | 23.95 | $24.74 | 2825 |
| 2025-03-17 | 23.86 | $24.70 | 2825 |
| 2025-03-14 | 23.77 | $24.23 | 210019 |
| 2025-03-13 | 23.73 | $23.74 | 108 |
| 2025-03-12 | 23.73 | $23.82 | 108 |
| 2025-03-11 | 23.72 | $23.76 | 505 |
| 2025-03-10 | 23.71 | $23.58 | 109 |
| 2025-03-07 | 23.72 | $23.89 | 100 |
| 2025-03-06 | 23.71 | $23.55 | 3100 |
| 2025-03-05 | 23.72 | $23.45 | 100 |
| 2025-03-04 | 23.75 | $22.98 | 1427 |
| 2025-03-03 | 23.83 | $23.00 | 311 |
| 2025-02-28 | 23.92 | $23.45 | 429 |
| 2025-02-27 | 23.97 | $23.57 | 100 |
| 2025-02-26 | 24.01 | $23.81 | 100 |
| 2025-02-25 | 24.03 | $23.88 | 104 |
| 2025-02-24 | 24.05 | $23.95 | 498082 |
| 2025-02-21 | 24.06 | $24.01 | 101 |
| 2025-02-20 | 24.07 | $24.51 | 102 |
| 2025-02-19 | 24.02 | $24.27 | 104 |
| 2025-02-18 | 23.99 | $24.31 | 1999 |
| 2025-02-14 | 23.96 | $24.08 | 104 |
| 2025-02-13 | 23.95 | $24.17 | 901 |
| 2025-02-12 | 23.92 | $23.93 | 1.7M |
| 2025-02-11 | 23.92 | $24.18 | 1014 |
| 2025-02-10 | 23.90 | $24.16 | 1014 |
| 2025-02-07 | 23.87 | $23.77 | 1014 |
| 2025-02-06 | 23.88 | $23.78 | 100 |
| 2025-02-05 | 23.89 | $23.87 | 100 |
| 2025-02-04 | 23.89 | $23.93 | 270001 |
| 2025-02-03 | 23.89 | $23.53 | 102 |
| 2025-01-31 | 23.93 | $23.74 | 100 |
| 2025-01-30 | 23.95 | $24.10 | 100 |
| 2025-01-29 | 23.93 | $23.88 | 100 |
| 2025-01-28 | 23.94 | $23.81 | 200 |
| 2025-01-27 | 23.95 | $23.94 | 209 |
| 2025-01-24 | 23.95 | $24.21 | 100 |
| 2025-01-23 | 23.92 | $24.26 | 100 |
| 2025-01-22 | 23.89 | $24.15 | 402 |
| 2025-01-21 | 23.86 | $24.42 | 90203 |
| 2025-01-17 | 23.80 | $24.29 | 100 |
| 2025-01-16 | 23.75 | $24.17 | 105 |
| 2025-01-15 | 23.70 | $24.28 | 100 |
| 2025-01-14 | 23.64 | $23.98 | 214 |
| 2025-01-13 | 23.61 | $23.76 | 106 |
| 2025-01-10 | 23.59 | $23.55 | 100 |
| 2025-01-08 | 23.60 | $23.57 | 105 |
| 2025-01-07 | 23.60 | $23.73 | 105 |
| 2025-01-06 | 23.59 | $23.66 | 100 |
| 2025-01-03 | 23.58 | $23.58 | 396051 |
| 2025-01-02 | 23.58 | $23.51 | 396200 |
| 2024-12-31 | 23.59 | $23.17 | 100 |
| 2024-12-30 | 23.63 | $22.99 | 600 |
| 2024-12-27 | 23.70 | $22.97 | 1548 |
| 2024-12-26 | 23.77 | $23.01 | 355500 |
| 2024-12-24 | 23.85 | $22.98 | 3101 |
| 2024-12-23 | 23.95 | $22.87 | 3101 |
| 2024-12-20 | 24.06 | $22.80 | 121 |
| 2024-12-19 | 24.19 | $22.64 | 1632 |
| 2024-12-18 | 24.35 | $22.79 | 165123 |
| 2024-12-17 | 24.52 | $23.55 | 165123 |
| 2024-12-16 | 24.62 | $23.71 | 1014 |
| 2024-12-13 | 24.72 | $24.07 | 100 |
| 2024-12-12 | 24.78 | $24.26 | 100 |
| 2024-12-11 | 24.84 | $24.58 | 269619 |
| 2024-12-10 | 24.87 | $24.43 | 150100 |
| 2024-12-09 | 24.91 | $24.86 | 100 |
| 2024-12-06 | 24.92 | $24.41 | 104 |
| 2024-12-05 | 24.97 | $24.98 | 824 |
| 2024-12-04 | 24.97 | $24.93 | — |
| 2024-12-03 | 24.98 | $25.20 | 100 |
| 2024-12-02 | 24.95 | $25.09 | 600 |
| 2024-11-29 | 24.94 | $25.15 | 504 |
| 2024-11-27 | 24.92 | $25.00 | 1.2M |
| 2024-11-26 | 24.91 | $24.84 | 105100 |
| 2024-11-25 | 24.91 | $25.15 | 1001 |
| 2024-11-22 | 24.89 | $25.18 | 113549 |
| 2024-11-21 | 24.86 | $25.09 | — |
| 2024-11-20 | 24.83 | $24.85 | 111 |
| 2024-11-19 | 24.83 | $24.76 | 100 |
| 2024-11-18 | 24.84 | $24.72 | 100 |
| 2024-11-15 | 24.85 | $24.29 | 100 |
| 2024-11-14 | 24.91 | $24.36 | 100 |
| 2024-11-13 | 24.97 | $24.33 | 100 |
| 2024-11-12 | 25.04 | $24.44 | 100 |
| 2024-11-11 | 25.10 | $24.88 | 100 |
| 2024-11-08 | 25.12 | $25.07 | — |
| 2024-11-07 | 25.13 | $25.54 | 100 |
| 2024-11-06 | 25.09 | $25.18 | 200 |
| 2024-11-05 | 25.08 | $25.22 | 131900 |
| 2024-11-04 | 25.06 | $24.88 | — |
| 2024-11-01 | 25.08 | $24.60 | 100 |
| 2024-10-31 | 25.13 | $24.73 | 100 |
| 2024-10-30 | 25.17 | $24.91 | 100 |
| 2024-10-29 | 25.20 | $24.86 | 203 |
| 2024-10-28 | 25.23 | $25.09 | 115 |
| 2024-10-25 | 25.25 | $25.12 | 98819 |
| 2024-10-24 | 25.26 | $24.99 | — |
| 2024-10-23 | 25.29 | $24.92 | — |
| 2024-10-22 | 25.33 | $25.16 | 15025 |
| 2024-10-21 | 25.35 | $25.13 | — |
| 2024-10-18 | 25.37 | $25.27 | — |
| 2024-10-17 | 25.38 | $25.19 | 100 |
| 2024-10-16 | 25.40 | $25.24 | — |
| 2024-10-15 | 25.42 | $25.06 | 3400 |
| 2024-10-14 | 25.46 | $25.66 | — |
| 2024-10-11 | 25.44 | $25.79 | 1000 |
| 2024-10-10 | 25.40 | $25.61 | 124 |
| 2024-10-09 | 25.38 | $25.41 | 500 |
| 2024-10-08 | 25.37 | $25.52 | 135 |
| 2024-10-07 | 25.36 | $26.21 | 200 |
| 2024-10-04 | 25.27 | $26.17 | 12548 |
| 2024-10-03 | 25.17 | $25.84 | 1300 |
| 2024-10-02 | 25.10 | $25.93 | 100 |
| 2024-10-01 | 25.02 | $25.77 | 1100 |
| 2024-09-30 | 24.94 | $25.60 | 117710 |
| 2024-09-27 | 24.87 | $25.53 | — |
| 2024-09-26 | 24.80 | $25.36 | 500 |
| 2024-09-25 | 24.74 | $25.12 | 100 |
| 2024-09-24 | 24.70 | $25.54 | 1500 |
| 2024-09-23 | 24.61 | $25.16 | 4000 |
| 2024-09-20 | 24.55 | $25.00 | 100 |
| 2024-09-19 | 24.51 | $25.15 | 201 |
| 2024-09-18 | 24.44 | $24.61 | 100 |
| 2024-09-17 | 24.42 | $24.58 | 106616 |
| 2024-09-16 | 24.41 | $24.45 | — |
| 2024-09-13 | 24.40 | $24.33 | 247 |
| 2024-09-12 | 24.41 | $24.06 | 5002 |
| 2024-09-11 | 24.44 | $23.78 | 101 |
| 2024-09-10 | 24.51 | $23.56 | 129 |
| 2024-09-09 | 24.62 | $23.79 | 100 |
| 2024-09-06 | 24.70 | $23.74 | 100 |
| 2024-09-05 | 24.80 | $24.20 | 100 |
| 2024-09-04 | 24.87 | $24.22 | 122 |
| 2024-09-03 | 24.94 | $24.36 | 100 |
| 2024-08-30 | 25.00 | $25.19 | 100 |
| 2024-08-29 | 24.98 | $25.29 | — |
| 2024-08-28 | 24.94 | $25.13 | 100 |
| 2024-08-27 | 24.92 | $25.43 | 100 |
| 2024-08-26 | 24.87 | $25.42 | 100 |
| 2024-08-23 | 24.81 | $25.34 | 100 |
| 2024-08-22 | 24.76 | $24.77 | 2000 |
| 2024-08-21 | 24.75 | $25.04 | 100 |
| 2024-08-20 | 24.72 | $24.86 | 30 |
| 2024-08-19 | 24.71 | $25.13 | — |
| 2024-08-16 | 24.66 | $24.88 | — |
| 2024-08-15 | 24.64 | $24.75 | 3300 |
| 2024-08-14 | 24.63 | $24.49 | — |
| 2024-08-13 | 24.65 | $24.52 | — |
| 2024-08-12 | 24.66 | $24.26 | 123712 |
| 2024-08-09 | 24.70 | $24.13 | — |
| 2024-08-08 | 24.76 | $24.15 | — |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
37.78
2026-07-24
Close Price
$38.25
Vol: 547
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
22.92
Average
29.89
Maximum
41.46
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 37.78 | $38.25 | 547 |
| 2026-07-23 | 37.71 | $38.38 | 2200 |
| 2026-07-22 | 37.62 | $38.76 | 8100 |
| 2026-07-21 | 37.49 | $38.00 | 5357 |
| 2026-07-20 | 37.43 | $37.52 | 8500 |
| 2026-07-17 | 37.43 | $37.59 | 10500 |
| 2026-07-16 | 37.42 | $37.45 | 1134 |
| 2026-07-15 | 37.44 | $37.85 | 2100 |
| 2026-07-14 | 37.43 | $38.06 | 8141 |
| 2026-07-13 | 37.40 | $37.41 | 7651 |
| 2026-07-10 | 37.45 | $37.50 | 610042 |
| 2026-07-09 | 37.50 | $37.20 | 573810 |
| 2026-07-08 | 37.59 | $37.17 | 6134 |
| 2026-07-07 | 37.69 | $37.10 | 7814 |
| 2026-07-06 | 37.81 | $37.42 | 10631 |
| 2026-07-02 | 37.92 | $37.14 | 15011 |
| 2026-07-01 | 38.08 | $36.73 | 64832 |
| 2026-06-30 | 38.30 | $37.29 | 30800 |
| 2026-06-29 | 38.49 | $37.14 | 6600 |
| 2026-06-26 | 38.72 | $37.12 | 82900 |
| 2026-06-25 | 38.96 | $37.24 | 112119 |
| 2026-06-24 | 39.21 | $37.01 | 20500 |
| 2026-06-23 | 39.51 | $37.78 | 37442 |
| 2026-06-22 | 39.74 | $38.55 | 8236 |
| 2026-06-18 | 39.92 | $38.35 | 10100 |
| 2026-06-17 | 40.13 | $38.90 | 6100 |
| 2026-06-16 | 40.30 | $39.63 | 15400 |
| 2026-06-15 | 40.40 | $39.87 | 14835 |
| 2026-06-12 | 40.49 | $39.96 | 1855 |
| 2026-06-11 | 40.59 | $39.65 | 3843 |
| 2026-06-10 | 40.72 | $38.85 | 6300 |
| 2026-06-09 | 40.95 | $39.22 | 7300 |
| 2026-06-08 | 41.15 | $39.95 | 6832 |
| 2026-06-05 | 41.29 | $39.63 | 8833 |
| 2026-06-04 | 41.46 | $41.65 | 8009 |
| 2026-06-03 | 41.44 | $41.68 | 8214 |
| 2026-06-02 | 41.42 | $42.04 | 18538 |
| 2026-06-01 | 41.36 | $41.31 | 4926 |
| 2026-05-29 | 41.37 | $41.15 | 9003 |
| 2026-05-28 | 41.39 | $41.28 | 7300 |
| 2026-05-27 | 41.40 | $40.98 | 19372 |
| 2026-05-26 | 41.43 | $41.44 | 8817 |
| 2026-05-22 | 41.42 | $41.22 | 95145 |
| 2026-05-21 | 41.42 | $41.37 | 6400 |
| 2026-05-20 | 41.41 | $41.29 | 6027 |
| 2026-05-19 | 41.40 | $41.01 | 14400 |
| 2026-05-18 | 41.41 | $41.53 | 11532 |
| 2026-05-15 | 41.37 | $41.38 | 1926 |
| 2026-05-14 | 41.33 | $41.96 | 3312 |
| 2026-05-13 | 41.23 | $42.16 | 9832 |
| 2026-05-12 | 41.11 | $42.07 | 9524 |
| 2026-05-11 | 40.98 | $41.87 | 7641 |
| 2026-05-08 | 40.87 | $41.25 | 11000 |
| 2026-05-07 | 40.81 | $40.78 | 4100 |
| 2026-05-06 | 40.79 | $41.35 | 6235 |
| 2026-05-05 | 40.72 | $41.55 | 28561 |
| 2026-05-04 | 40.62 | $40.88 | 10307 |
| 2026-05-01 | 40.59 | $41.10 | 3021 |
| 2026-04-30 | 40.52 | $41.36 | 4531 |
| 2026-04-29 | 40.43 | $40.69 | 8205 |
| 2026-04-28 | 40.39 | $40.58 | 1722 |
| 2026-04-27 | 40.36 | $40.60 | 2100 |
| 2026-04-24 | 40.32 | $40.64 | 3700 |
| 2026-04-23 | 40.28 | $40.60 | 3100 |
| 2026-04-22 | 40.23 | $40.51 | 9210 |
| 2026-04-21 | 40.18 | $39.85 | 6600 |
| 2026-04-20 | 40.19 | $40.00 | 16752 |
| 2026-04-17 | 40.17 | $39.95 | 7500 |
| 2026-04-16 | 40.15 | $40.50 | 6404 |
| 2026-04-15 | 40.08 | $40.32 | 5974 |
| 2026-04-14 | 40.01 | $40.49 | 4704 |
| 2026-04-13 | 39.92 | $40.76 | 5695 |
| 2026-04-10 | 39.80 | $40.46 | 4900 |
| 2026-04-09 | 39.70 | $40.34 | 7094 |
| 2026-04-08 | 39.61 | $40.49 | 10600 |
| 2026-04-07 | 39.49 | $40.38 | 5700 |
| 2026-04-06 | 39.37 | $40.03 | 2300 |
| 2026-04-02 | 39.29 | $40.05 | 6600 |
| 2026-04-01 | 39.19 | $39.86 | 97101 |
| 2026-03-31 | 39.12 | $40.10 | 35028 |
| 2026-03-30 | 39.01 | $39.36 | 10400 |
| 2026-03-27 | 38.99 | $39.44 | 13122 |
| 2026-03-26 | 38.96 | $39.13 | 1700 |
| 2026-03-25 | 38.96 | $39.62 | 5000 |
| 2026-03-24 | 38.92 | $38.95 | 4347 |
| 2026-03-23 | 38.95 | $38.36 | 1824 |
| 2026-03-20 | 39.04 | $38.09 | 5244 |
| 2026-03-19 | 39.17 | $38.66 | 263200 |
| 2026-03-18 | 39.25 | $38.85 | 9219 |
| 2026-03-17 | 39.31 | $39.48 | 3300 |
| 2026-03-16 | 39.31 | $39.07 | 4600 |
| 2026-03-13 | 39.35 | $38.61 | 6089 |
| 2026-03-12 | 39.44 | $39.11 | 6029 |
| 2026-03-11 | 39.48 | $39.32 | 3600 |
| 2026-03-10 | 39.50 | $38.85 | 23218 |
| 2026-03-09 | 39.56 | $38.80 | 11400 |
| 2026-03-06 | 39.62 | $38.71 | 217629 |
| 2026-03-05 | 39.69 | $38.91 | 30993 |
| 2026-03-04 | 39.74 | $39.63 | 5200 |
| 2026-03-03 | 39.70 | $39.31 | 10848 |
| 2026-03-02 | 39.69 | $40.73 | 5915 |
| 2026-02-27 | 39.53 | $40.34 | 9534 |
| 2026-02-26 | 39.40 | $40.05 | 2.3M |
| 2026-02-25 | 39.29 | $40.22 | 9309 |
| 2026-02-24 | 39.15 | $40.14 | 12000 |
| 2026-02-23 | 39.01 | $39.90 | 47307 |
| 2026-02-20 | 38.87 | $39.72 | 11700 |
| 2026-02-19 | 38.74 | $39.59 | 17910 |
| 2026-02-18 | 38.61 | $39.36 | 8421 |
| 2026-02-17 | 38.49 | $39.51 | 10839 |
| 2026-02-13 | 38.33 | $39.12 | 4500 |
| 2026-02-12 | 38.20 | $38.75 | 3123 |
| 2026-02-11 | 38.08 | $39.69 | 6911 |
| 2026-02-10 | 37.86 | $38.97 | 2500 |
| 2026-02-09 | 37.68 | $38.89 | 1628 |
| 2026-02-06 | 37.49 | $38.20 | 2817 |
| 2026-02-05 | 37.35 | $37.18 | 3819 |
| 2026-02-04 | 37.29 | $38.20 | 5138 |
| 2026-02-03 | 37.12 | $38.14 | 5100 |
| 2026-02-02 | 36.93 | $37.30 | 10044 |
| 2026-01-30 | 36.80 | $37.43 | 8436 |
| 2026-01-29 | 36.64 | $38.68 | 11849 |
| 2026-01-28 | 36.34 | $38.36 | 257319 |
| 2026-01-27 | 36.03 | $38.23 | 3526 |
| 2026-01-26 | 35.72 | $37.51 | 13403 |
| 2026-01-23 | 35.45 | $37.36 | 7600 |
| 2026-01-22 | 35.17 | $36.83 | 5946 |
| 2026-01-21 | 34.93 | $36.60 | 3900 |
| 2026-01-20 | 34.69 | $35.98 | 4142 |
| 2026-01-16 | 34.48 | $35.79 | 6700 |
| 2026-01-15 | 34.28 | $35.81 | 7200 |
| 2026-01-14 | 34.05 | $35.78 | 6000 |
| 2026-01-13 | 33.81 | $35.36 | 2547 |
| 2026-01-12 | 33.60 | $35.20 | 15500 |
| 2026-01-09 | 33.39 | $34.53 | 18500 |
| 2026-01-08 | 33.23 | $34.15 | 4900 |
| 2026-01-07 | 33.10 | $33.82 | 3746 |
| 2026-01-06 | 32.99 | $34.31 | 20822 |
| 2026-01-05 | 32.83 | $34.26 | 17200 |
| 2026-01-02 | 32.66 | $33.45 | 14707 |
| 2025-12-31 | 32.58 | $32.78 | 600 |
| 2025-12-30 | 32.56 | $33.13 | 6700 |
| 2025-12-29 | 32.50 | $32.68 | 600 |
| 2025-12-26 | 32.48 | $33.10 | 500 |
| 2025-12-24 | 32.43 | $32.93 | 8600 |
| 2025-12-23 | 32.38 | $32.81 | 1.9M |
| 2025-12-22 | 32.33 | $32.73 | 21220 |
| 2025-12-19 | 32.29 | $32.17 | 1341 |
| 2025-12-18 | 32.29 | $31.90 | 2600 |
| 2025-12-17 | 32.31 | $31.88 | 17427 |
| 2025-12-16 | 32.33 | $31.75 | 3529 |
| 2025-12-15 | 32.37 | $32.27 | 708 |
| 2025-12-12 | 32.35 | $32.37 | 1631 |
| 2025-12-11 | 32.32 | $32.73 | 3907 |
| 2025-12-10 | 32.26 | $32.28 | 378600 |
| 2025-12-09 | 32.24 | $31.90 | 1917 |
| 2025-12-08 | 32.26 | $31.93 | 2100 |
| 2025-12-05 | 32.28 | $33.36 | 8400 |
| 2025-12-04 | 32.14 | $33.36 | 300 |
| 2025-12-03 | 32.00 | $33.13 | 2746 |
| 2025-12-02 | 31.87 | $32.52 | 400 |
| 2025-12-01 | 31.80 | $32.61 | 1600 |
| 2025-11-28 | 31.71 | $32.69 | 446 |
| 2025-11-26 | 31.61 | $32.18 | 500 |
| 2025-11-25 | 31.55 | $31.68 | 300 |
| 2025-11-24 | 31.55 | $31.40 | 2800 |
| 2025-11-21 | 31.57 | $30.94 | 6000 |
| 2025-11-20 | 31.64 | $30.63 | 509 |
| 2025-11-19 | 31.74 | $31.40 | 2504 |
| 2025-11-18 | 31.77 | $31.44 | 1000 |
| 2025-11-17 | 31.80 | $31.52 | 5000 |
| 2025-11-14 | 31.81 | $31.98 | 1119 |
| 2025-11-13 | 31.78 | $31.85 | 622 |
| 2025-11-12 | 31.76 | $32.50 | 1100 |
| 2025-11-11 | 31.67 | $32.45 | 1300 |
| 2025-11-10 | 31.58 | $32.39 | 600 |
| 2025-11-07 | 31.50 | $31.75 | 231 |
| 2025-11-06 | 31.46 | $31.25 | 947 |
| 2025-11-05 | 31.48 | $31.29 | 326 |
| 2025-11-04 | 31.50 | $30.81 | 500 |
| 2025-11-03 | 31.56 | $31.69 | 9500 |
| 2025-10-31 | 31.54 | $31.74 | 1500 |
| 2025-10-30 | 31.52 | $31.74 | 600 |
| 2025-10-29 | 31.49 | $31.90 | 3600 |
| 2025-10-28 | 31.44 | $31.71 | 212 |
| 2025-10-27 | 31.40 | $31.68 | 1804 |
| 2025-10-24 | 31.37 | $31.74 | 727 |
| 2025-10-23 | 31.32 | $31.62 | 1882 |
| 2025-10-22 | 31.27 | $30.89 | 800 |
| 2025-10-21 | 31.29 | $30.93 | 846 |
| 2025-10-20 | 31.31 | $31.62 | 370 |
| 2025-10-17 | 31.25 | $31.26 | 100 |
| 2025-10-16 | 31.21 | $31.54 | 200 |
| 2025-10-15 | 31.14 | $31.82 | 1400 |
| 2025-10-14 | 31.03 | $31.33 | 1015 |
| 2025-10-13 | 30.97 | $31.39 | 214 |
| 2025-10-10 | 30.89 | $30.42 | 142 |
| 2025-10-09 | 30.90 | $31.51 | 3300 |
| 2025-10-08 | 30.79 | $31.79 | 1844 |
| 2025-10-07 | 30.65 | $31.41 | 3942 |
| 2025-10-06 | 30.53 | $31.61 | 900 |
| 2025-10-03 | 30.38 | $31.41 | 1900 |
| 2025-10-02 | 30.24 | $31.04 | 888 |
| 2025-10-01 | 30.12 | $31.07 | 300 |
| 2025-09-30 | 29.99 | $30.64 | 1200 |
| 2025-09-29 | 29.89 | $30.66 | 35358 |
| 2025-09-26 | 29.78 | $30.54 | 682 |
| 2025-09-25 | 29.68 | $30.20 | 300 |
| 2025-09-24 | 29.59 | $30.18 | 1100 |
| 2025-09-23 | 29.51 | $29.95 | 1206 |
| 2025-09-22 | 29.43 | $29.87 | 113 |
| 2025-09-19 | 29.36 | $29.57 | 200 |
| 2025-09-18 | 29.31 | $29.71 | 1800 |
| 2025-09-17 | 29.24 | $29.68 | 5800 |
| 2025-09-16 | 29.15 | $29.91 | 2809 |
| 2025-09-15 | 29.04 | $29.74 | 1510 |
| 2025-09-12 | 28.93 | $29.54 | 548 |
| 2025-09-11 | 28.83 | $29.61 | 7900 |
| 2025-09-10 | 28.72 | $29.30 | 2532 |
| 2025-09-09 | 28.62 | $29.00 | 200 |
| 2025-09-08 | 28.55 | $29.18 | 35600 |
| 2025-09-05 | 28.45 | $29.06 | 683 |
| 2025-09-04 | 28.35 | $28.83 | 1200 |
| 2025-09-03 | 28.26 | $28.78 | 3300 |
| 2025-09-02 | 28.18 | $28.83 | 824 |
| 2025-08-29 | 28.07 | $28.84 | 1028 |
| 2025-08-28 | 27.95 | $28.71 | 270613 |
| 2025-08-27 | 27.84 | $28.57 | 800 |
| 2025-08-26 | 27.73 | $28.54 | 700 |
| 2025-08-25 | 27.61 | $28.51 | 700 |
| 2025-08-22 | 27.50 | $28.51 | 545 |
| 2025-08-21 | 27.38 | $27.69 | 1002 |
| 2025-08-20 | 27.33 | $27.58 | 200 |
| 2025-08-19 | 27.30 | $27.49 | 1300 |
| 2025-08-18 | 27.28 | $27.69 | 131 |
| 2025-08-15 | 27.23 | $27.73 | 100 |
| 2025-08-14 | 27.18 | $27.52 | 632 |
| 2025-08-13 | 27.14 | $27.77 | 501 |
| 2025-08-12 | 27.07 | $27.49 | 100 |
| 2025-08-11 | 27.02 | $27.13 | 245 |
| 2025-08-08 | 27.01 | $27.34 | 3605 |
| 2025-08-07 | 26.98 | $27.14 | 1838 |
| 2025-08-06 | 26.96 | $26.92 | 700 |
| 2025-08-05 | 26.97 | $26.91 | 600 |
| 2025-08-04 | 26.98 | $26.62 | 1000 |
| 2025-08-01 | 27.02 | $26.28 | 3348 |
| 2025-07-31 | 27.09 | $26.52 | 200 |
| 2025-07-30 | 27.14 | $26.79 | 444 |
| 2025-07-29 | 27.17 | $27.31 | 2604 |
| 2025-07-28 | 27.14 | $27.31 | 100 |
| 2025-07-25 | 27.11 | $27.42 | 1000 |
| 2025-07-24 | 27.06 | $27.62 | 700 |
| 2025-07-23 | 26.98 | $27.85 | 300 |
| 2025-07-22 | 26.87 | $27.50 | 600 |
| 2025-07-21 | 26.79 | $26.91 | 100 |
| 2025-07-18 | 26.75 | $26.66 | 100 |
| 2025-07-17 | 26.75 | $26.65 | 200 |
| 2025-07-16 | 26.74 | $26.56 | 300 |
| 2025-07-15 | 26.74 | $26.68 | 1.5M |
| 2025-07-14 | 26.73 | $27.03 | 932 |
| 2025-07-11 | 26.69 | $27.28 | 100 |
| 2025-07-10 | 26.61 | $27.17 | 144 |
| 2025-07-09 | 26.54 | $26.93 | 832 |
| 2025-07-08 | 26.50 | $27.00 | 100 |
| 2025-07-07 | 26.43 | $26.73 | 600 |
| 2025-07-03 | 26.39 | $27.18 | 239 |
| 2025-07-02 | 26.30 | $27.13 | 3900 |
| 2025-07-01 | 26.20 | $26.50 | 1028 |
| 2025-06-30 | 26.16 | $26.09 | 662500 |
| 2025-06-27 | 26.16 | $26.11 | 255 |
| 2025-06-26 | 26.14 | $26.28 | 10600 |
| 2025-06-25 | 26.10 | $25.65 | 414 |
| 2025-06-24 | 26.12 | $25.95 | 248 |
| 2025-06-23 | 26.11 | $25.95 | 727 |
| 2025-06-20 | 26.09 | $26.14 | 5678 |
| 2025-06-18 | 26.04 | $26.44 | 200 |
| 2025-06-17 | 25.96 | $26.52 | 5838 |
| 2025-06-16 | 25.86 | $26.92 | 63407 |
| 2025-06-13 | 25.71 | $26.68 | 100 |
| 2025-06-12 | 25.58 | $26.43 | 6427 |
| 2025-06-11 | 25.47 | $26.31 | 49842 |
| 2025-06-10 | 25.35 | $26.16 | 840478 |
| 2025-06-09 | 25.25 | $26.05 | 100 |
| 2025-06-06 | 25.15 | $25.77 | 100 |
| 2025-06-05 | 25.06 | $25.67 | 100 |
| 2025-06-04 | 24.98 | $25.50 | 100 |
| 2025-06-03 | 24.91 | $25.48 | 94 |
| 2025-06-02 | 24.83 | $25.24 | 100 |
| 2025-05-30 | 24.76 | $24.86 | 135 |
| 2025-05-29 | 24.73 | $24.98 | 233 |
| 2025-05-28 | 24.68 | $24.92 | 233 |
| 2025-05-27 | 24.63 | $25.07 | 205 |
| 2025-05-23 | 24.56 | $24.90 | 103 |
| 2025-05-22 | 24.50 | $24.61 | 210700 |
| 2025-05-21 | 24.47 | $24.69 | 100 |
| 2025-05-20 | 24.42 | $24.86 | 101 |
| 2025-05-19 | 24.36 | $24.71 | 2508 |
| 2025-05-16 | 24.30 | $24.75 | 100 |
| 2025-05-15 | 24.23 | $24.81 | 7 |
| 2025-05-14 | 24.15 | $24.80 | 100 |
| 2025-05-13 | 24.06 | $25.04 | 100 |
| 2025-05-12 | 23.94 | $24.57 | 1749 |
| 2025-05-09 | 23.85 | $24.36 | 210 |
| 2025-05-08 | 23.77 | $24.04 | 145 |
| 2025-05-07 | 23.72 | $23.77 | 145 |
| 2025-05-06 | 23.68 | $24.05 | 100 |
| 2025-05-05 | 23.59 | $23.72 | 100 |
| 2025-05-02 | 23.53 | $23.89 | 102 |
| 2025-05-01 | 23.44 | $23.62 | 100 |
| 2025-04-30 | 23.39 | $23.62 | 1421 |
| 2025-04-29 | 23.34 | $23.90 | 2001 |
| 2025-04-28 | 23.27 | $24.25 | 210002 |
| 2025-04-25 | 23.16 | $23.93 | 1201 |
| 2025-04-24 | 23.08 | $24.00 | 149 |
| 2025-04-23 | 23.00 | $23.59 | 195019 |
| 2025-04-22 | 22.97 | $23.66 | 100 |
| 2025-04-21 | 22.94 | $23.38 | 1000 |
| 2025-04-17 | 22.93 | $23.57 | 131 |
| 2025-04-16 | 22.92 | $23.26 | 100 |
| 2025-04-15 | 22.94 | $23.02 | 714 |
| 2025-04-14 | 22.99 | $23.04 | 500 |
| 2025-04-11 | 23.05 | $22.78 | 3300 |
| 2025-04-10 | 23.14 | $21.93 | 600 |
| 2025-04-09 | 23.32 | $22.41 | 449 |
| 2025-04-08 | 23.46 | $20.70 | 2522 |
| 2025-04-07 | 23.78 | $21.08 | 327 |
| 2025-04-04 | 24.08 | $21.33 | 200 |
| 2025-04-03 | 24.36 | $23.30 | 108 |
| 2025-04-02 | 24.46 | $24.35 | 100 |
| 2025-04-01 | 24.45 | $24.35 | 108 |
| 2025-03-31 | 24.43 | $24.23 | 210045 |
| 2025-03-28 | 24.43 | $24.33 | 108 |
| 2025-03-27 | 24.40 | $24.70 | 108 |
| 2025-03-26 | 24.34 | $24.67 | 108 |
| 2025-03-25 | 24.28 | $24.76 | 108 |
| 2025-03-24 | 24.20 | $24.60 | 108 |
| 2025-03-21 | 24.13 | $24.49 | 1317 |
| 2025-03-20 | 24.08 | $24.81 | 244 |
| 2025-03-19 | 23.99 | $24.95 | 310 |
| 2025-03-18 | 23.88 | $24.74 | 2825 |
| 2025-03-17 | 23.80 | $24.70 | 2825 |
| 2025-03-14 | 23.71 | $24.23 | 210019 |
| 2025-03-13 | 23.67 | $23.74 | 108 |
| 2025-03-12 | 23.67 | $23.82 | 108 |
| 2025-03-11 | 23.67 | $23.76 | 505 |
| 2025-03-10 | 23.68 | $23.58 | 109 |
| 2025-03-07 | 23.70 | $23.89 | 100 |
| 2025-03-06 | 23.70 | $23.55 | 3100 |
| 2025-03-05 | 23.73 | $23.45 | 100 |
| 2025-03-04 | 23.77 | $22.98 | 1427 |
| 2025-03-03 | 23.86 | $23.00 | 311 |
| 2025-02-28 | 23.95 | $23.45 | 429 |
| 2025-02-27 | 24.00 | $23.57 | 100 |
| 2025-02-26 | 24.04 | $23.81 | 100 |
| 2025-02-25 | 24.06 | $23.88 | 104 |
| 2025-02-24 | 24.07 | $23.95 | 498082 |
| 2025-02-21 | 24.07 | $24.01 | 101 |
| 2025-02-20 | 24.07 | $24.51 | 102 |
| 2025-02-19 | 24.03 | $24.27 | 104 |
| 2025-02-18 | 24.00 | $24.31 | 1999 |
| 2025-02-14 | 23.97 | $24.08 | 104 |
| 2025-02-13 | 23.97 | $24.17 | 901 |
| 2025-02-12 | 23.95 | $23.93 | 1.7M |
| 2025-02-11 | 23.96 | $24.18 | 1014 |
| 2025-02-10 | 23.94 | $24.16 | 1014 |
| 2025-02-07 | 23.93 | $23.77 | 1014 |
| 2025-02-06 | 23.94 | $23.78 | 100 |
| 2025-02-05 | 23.96 | $23.87 | 100 |
| 2025-02-04 | 23.97 | $23.93 | 270001 |
| 2025-02-03 | 23.97 | $23.53 | 102 |
| 2025-01-31 | 24.01 | $23.74 | 100 |
| 2025-01-30 | 24.02 | $24.10 | 100 |
| 2025-01-29 | 24.00 | $23.88 | 100 |
| 2025-01-28 | 23.99 | $23.81 | 200 |
| 2025-01-27 | 23.99 | $23.94 | 209 |
| 2025-01-24 | 23.96 | $24.21 | 100 |
| 2025-01-23 | 23.91 | $24.26 | 100 |
| 2025-01-22 | 23.84 | $24.15 | 402 |
| 2025-01-21 | 23.78 | $24.42 | 90203 |
| 2025-01-17 | 23.69 | $24.29 | 100 |
| 2025-01-16 | 23.60 | $24.17 | 105 |
| 2025-01-15 | 23.52 | $24.28 | 100 |
| 2025-01-14 | 23.43 | $23.98 | 214 |
| 2025-01-13 | 23.37 | $23.76 | 106 |
| 2025-01-10 | 23.34 | $23.55 | 100 |
| 2025-01-08 | 23.33 | $23.57 | 105 |
| 2025-01-07 | 23.32 | $23.73 | 105 |
| 2025-01-06 | 23.31 | $23.66 | 100 |
| 2025-01-03 | 23.30 | $23.58 | 396051 |
| 2025-01-02 | 23.31 | $23.51 | 396200 |
| 2024-12-31 | 23.33 | $23.17 | 100 |
| 2024-12-30 | 23.40 | $22.99 | 600 |
| 2024-12-27 | 23.49 | $22.97 | 1548 |
| 2024-12-26 | 23.60 | $23.01 | 355500 |
| 2024-12-24 | 23.71 | $22.98 | 3101 |
| 2024-12-23 | 23.83 | $22.87 | 3101 |
| 2024-12-20 | 23.97 | $22.80 | 121 |
| 2024-12-19 | 24.13 | $22.64 | 1632 |
| 2024-12-18 | 24.32 | $22.79 | 165123 |
| 2024-12-17 | 24.50 | $23.55 | 165123 |
| 2024-12-16 | 24.62 | $23.71 | 1014 |
| 2024-12-13 | 24.72 | $24.07 | 100 |
| 2024-12-12 | 24.79 | $24.26 | 100 |
| 2024-12-11 | 24.84 | $24.58 | 269619 |
| 2024-12-10 | 24.86 | $24.43 | 150100 |
| 2024-12-09 | 24.90 | $24.86 | 100 |
| 2024-12-06 | 24.90 | $24.41 | 104 |
| 2024-12-05 | 24.95 | $24.98 | 824 |
| 2024-12-04 | 24.94 | $24.93 | — |
| 2024-12-03 | 24.94 | $25.20 | 100 |
| 2024-12-02 | 24.91 | $25.09 | 600 |
| 2024-11-29 | 24.89 | $25.15 | 504 |
| 2024-11-27 | 24.86 | $25.00 | 1.2M |
| 2024-11-26 | 24.85 | $24.84 | 105100 |
| 2024-11-25 | 24.85 | $25.15 | 1001 |
| 2024-11-22 | 24.82 | $25.18 | 113549 |
| 2024-11-21 | 24.79 | $25.09 | — |
| 2024-11-20 | 24.76 | $24.85 | 111 |
| 2024-11-19 | 24.76 | $24.76 | 100 |
| 2024-11-18 | 24.77 | $24.72 | 100 |
| 2024-11-15 | 24.79 | $24.29 | 100 |
| 2024-11-14 | 24.85 | $24.36 | 100 |
| 2024-11-13 | 24.91 | $24.33 | 100 |
| 2024-11-12 | 24.97 | $24.44 | 100 |
| 2024-11-11 | 25.03 | $24.88 | 100 |
| 2024-11-08 | 25.05 | $25.07 | — |
| 2024-11-07 | 25.06 | $25.54 | 100 |
| 2024-11-06 | 25.02 | $25.18 | 200 |
| 2024-11-05 | 25.02 | $25.22 | 131900 |
| 2024-11-04 | 25.01 | $24.88 | — |
| 2024-11-01 | 25.04 | $24.60 | 100 |
| 2024-10-31 | 25.11 | $24.73 | 100 |
| 2024-10-30 | 25.17 | $24.91 | 100 |
| 2024-10-29 | 25.22 | $24.86 | 203 |
| 2024-10-28 | 25.27 | $25.09 | 115 |
| 2024-10-25 | 25.31 | $25.12 | 98819 |
| 2024-10-24 | 25.35 | $24.99 | — |
| 2024-10-23 | 25.40 | $24.92 | — |
| 2024-10-22 | 25.45 | $25.16 | 15025 |
| 2024-10-21 | 25.49 | $25.13 | — |
| 2024-10-18 | 25.53 | $25.27 | — |
| 2024-10-17 | 25.56 | $25.19 | 100 |
| 2024-10-16 | 25.59 | $25.24 | — |
| 2024-10-15 | 25.61 | $25.06 | 3400 |
| 2024-10-14 | 25.65 | $25.66 | — |
| 2024-10-11 | 25.63 | $25.79 | 1000 |
| 2024-10-10 | 25.59 | $25.61 | 124 |
| 2024-10-09 | 25.56 | $25.41 | 500 |
| 2024-10-08 | 25.53 | $25.52 | 135 |
| 2024-10-07 | 25.49 | $26.21 | 200 |
| 2024-10-04 | 25.37 | $26.17 | 12548 |
| 2024-10-03 | 25.25 | $25.84 | 1300 |
| 2024-10-02 | 25.15 | $25.93 | 100 |
| 2024-10-01 | 25.03 | $25.77 | 1100 |
| 2024-09-30 | 24.92 | $25.60 | 117710 |
| 2024-09-27 | 24.82 | $25.53 | — |
| 2024-09-26 | 24.73 | $25.36 | 500 |
| 2024-09-25 | 24.65 | $25.12 | 100 |
| 2024-09-24 | 24.60 | $25.54 | 1500 |
| 2024-09-23 | 24.51 | $25.16 | 4000 |
| 2024-09-20 | 24.45 | $25.00 | 100 |
| 2024-09-19 | 24.41 | $25.15 | 201 |
| 2024-09-18 | 24.36 | $24.61 | 100 |
| 2024-09-17 | 24.35 | $24.58 | 106616 |
| 2024-09-16 | 24.36 | $24.45 | — |
| 2024-09-13 | 24.37 | $24.33 | 247 |
| 2024-09-12 | 24.40 | $24.06 | 5002 |
| 2024-09-11 | 24.46 | $23.78 | 101 |
| 2024-09-10 | 24.55 | $23.56 | 129 |
| 2024-09-09 | 24.66 | $23.79 | 100 |
| 2024-09-06 | 24.75 | $23.74 | 100 |
| 2024-09-05 | 24.85 | $24.20 | 100 |
| 2024-09-04 | 24.91 | $24.22 | 122 |
| 2024-09-03 | 24.95 | $24.36 | 100 |
| 2024-08-30 | 24.99 | $25.19 | 100 |
| 2024-08-29 | 24.93 | $25.29 | — |
| 2024-08-28 | 24.87 | $25.13 | 100 |
| 2024-08-27 | 24.82 | $25.43 | 100 |
| 2024-08-26 | 24.74 | $25.42 | 100 |
| 2024-08-23 | 24.67 | $25.34 | 100 |
| 2024-08-22 | 24.60 | $24.77 | 2000 |
| 2024-08-21 | 24.58 | $25.04 | 100 |
| 2024-08-20 | 24.54 | $24.86 | 30 |
| 2024-08-19 | 24.52 | $25.13 | — |
| 2024-08-16 | 24.47 | $24.88 | — |
| 2024-08-15 | 24.45 | $24.75 | 3300 |
| 2024-08-14 | 24.45 | $24.49 | — |
| 2024-08-13 | 24.48 | $24.52 | — |
| 2024-08-12 | 24.51 | $24.26 | 123712 |
| 2024-08-09 | 24.57 | $24.13 | — |
| 2024-08-08 | 24.66 | $24.15 | — |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
37.65
2026-07-24
Close Price
$38.25
Vol: 547
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
22.47
Average
30.06
Maximum
41.82
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 37.65 | $38.25 | 547 |
| 2026-07-23 | 37.56 | $38.38 | 2200 |
| 2026-07-22 | 37.43 | $38.76 | 8100 |
| 2026-07-21 | 37.20 | $38.00 | 5357 |
| 2026-07-20 | 37.10 | $37.52 | 8500 |
| 2026-07-17 | 37.09 | $37.59 | 10500 |
| 2026-07-16 | 37.06 | $37.45 | 1134 |
| 2026-07-15 | 37.07 | $37.85 | 2100 |
| 2026-07-14 | 36.99 | $38.06 | 8141 |
| 2026-07-13 | 36.86 | $37.41 | 7651 |
| 2026-07-10 | 36.86 | $37.50 | 610042 |
| 2026-07-09 | 36.84 | $37.20 | 573810 |
| 2026-07-08 | 36.89 | $37.17 | 6134 |
| 2026-07-07 | 36.95 | $37.10 | 7814 |
| 2026-07-06 | 37.05 | $37.42 | 10631 |
| 2026-07-02 | 37.11 | $37.14 | 15011 |
| 2026-07-01 | 37.23 | $36.73 | 64832 |
| 2026-06-30 | 37.48 | $37.29 | 30800 |
| 2026-06-29 | 37.65 | $37.14 | 6600 |
| 2026-06-26 | 37.88 | $37.12 | 82900 |
| 2026-06-25 | 38.17 | $37.24 | 112119 |
| 2026-06-24 | 38.48 | $37.01 | 20500 |
| 2026-06-23 | 38.89 | $37.78 | 37442 |
| 2026-06-22 | 39.21 | $38.55 | 8236 |
| 2026-06-18 | 39.42 | $38.35 | 10100 |
| 2026-06-17 | 39.72 | $38.90 | 6100 |
| 2026-06-16 | 39.95 | $39.63 | 15400 |
| 2026-06-15 | 40.06 | $39.87 | 14835 |
| 2026-06-12 | 40.15 | $39.96 | 1855 |
| 2026-06-11 | 40.23 | $39.65 | 3843 |
| 2026-06-10 | 40.39 | $38.85 | 6300 |
| 2026-06-09 | 40.75 | $39.22 | 7300 |
| 2026-06-08 | 41.09 | $39.95 | 6832 |
| 2026-06-05 | 41.32 | $39.63 | 8833 |
| 2026-06-04 | 41.67 | $41.65 | 8009 |
| 2026-06-03 | 41.64 | $41.68 | 8214 |
| 2026-06-02 | 41.60 | $42.04 | 18538 |
| 2026-06-01 | 41.47 | $41.31 | 4926 |
| 2026-05-29 | 41.48 | $41.15 | 9003 |
| 2026-05-28 | 41.52 | $41.28 | 7300 |
| 2026-05-27 | 41.54 | $40.98 | 19372 |
| 2026-05-26 | 41.63 | $41.44 | 8817 |
| 2026-05-22 | 41.62 | $41.22 | 95145 |
| 2026-05-21 | 41.67 | $41.37 | 6400 |
| 2026-05-20 | 41.68 | $41.29 | 6027 |
| 2026-05-19 | 41.71 | $41.01 | 14400 |
| 2026-05-18 | 41.80 | $41.53 | 11532 |
| 2026-05-15 | 41.80 | $41.38 | 1926 |
| 2026-05-14 | 41.82 | $41.96 | 3312 |
| 2026-05-13 | 41.72 | $42.16 | 9832 |
| 2026-05-12 | 41.56 | $42.07 | 9524 |
| 2026-05-11 | 41.39 | $41.87 | 7641 |
| 2026-05-08 | 41.23 | $41.25 | 11000 |
| 2026-05-07 | 41.17 | $40.78 | 4100 |
| 2026-05-06 | 41.20 | $41.35 | 6235 |
| 2026-05-05 | 41.11 | $41.55 | 28561 |
| 2026-05-04 | 40.96 | $40.88 | 10307 |
| 2026-05-01 | 40.93 | $41.10 | 3021 |
| 2026-04-30 | 40.84 | $41.36 | 4531 |
| 2026-04-29 | 40.68 | $40.69 | 8205 |
| 2026-04-28 | 40.63 | $40.58 | 1722 |
| 2026-04-27 | 40.60 | $40.60 | 2100 |
| 2026-04-24 | 40.55 | $40.64 | 3700 |
| 2026-04-23 | 40.49 | $40.60 | 3100 |
| 2026-04-22 | 40.42 | $40.51 | 9210 |
| 2026-04-21 | 40.36 | $39.85 | 6600 |
| 2026-04-20 | 40.42 | $40.00 | 16752 |
| 2026-04-17 | 40.47 | $39.95 | 7500 |
| 2026-04-16 | 40.52 | $40.50 | 6404 |
| 2026-04-15 | 40.47 | $40.32 | 5974 |
| 2026-04-14 | 40.45 | $40.49 | 4704 |
| 2026-04-13 | 40.38 | $40.76 | 5695 |
| 2026-04-10 | 40.24 | $40.46 | 4900 |
| 2026-04-09 | 40.14 | $40.34 | 7094 |
| 2026-04-08 | 40.04 | $40.49 | 10600 |
| 2026-04-07 | 39.90 | $40.38 | 5700 |
| 2026-04-06 | 39.75 | $40.03 | 2300 |
| 2026-04-02 | 39.65 | $40.05 | 6600 |
| 2026-04-01 | 39.53 | $39.86 | 97101 |
| 2026-03-31 | 39.43 | $40.10 | 35028 |
| 2026-03-30 | 39.26 | $39.36 | 10400 |
| 2026-03-27 | 39.22 | $39.44 | 13122 |
| 2026-03-26 | 39.15 | $39.13 | 1700 |
| 2026-03-25 | 39.14 | $39.62 | 5000 |
| 2026-03-24 | 39.02 | $38.95 | 4347 |
| 2026-03-23 | 39.02 | $38.36 | 1824 |
| 2026-03-20 | 39.15 | $38.09 | 5244 |
| 2026-03-19 | 39.35 | $38.66 | 263200 |
| 2026-03-18 | 39.47 | $38.85 | 9219 |
| 2026-03-17 | 39.56 | $39.48 | 3300 |
| 2026-03-16 | 39.53 | $39.07 | 4600 |
| 2026-03-13 | 39.58 | $38.61 | 6089 |
| 2026-03-12 | 39.73 | $39.11 | 6029 |
| 2026-03-11 | 39.80 | $39.32 | 3600 |
| 2026-03-10 | 39.83 | $38.85 | 23218 |
| 2026-03-09 | 39.96 | $38.80 | 11400 |
| 2026-03-06 | 40.12 | $38.71 | 217629 |
| 2026-03-05 | 40.31 | $38.91 | 30993 |
| 2026-03-04 | 40.49 | $39.63 | 5200 |
| 2026-03-03 | 40.55 | $39.31 | 10848 |
| 2026-03-02 | 40.67 | $40.73 | 5915 |
| 2026-02-27 | 40.50 | $40.34 | 9534 |
| 2026-02-26 | 40.38 | $40.05 | 2.3M |
| 2026-02-25 | 40.29 | $40.22 | 9309 |
| 2026-02-24 | 40.15 | $40.14 | 12000 |
| 2026-02-23 | 39.99 | $39.90 | 47307 |
| 2026-02-20 | 39.85 | $39.72 | 11700 |
| 2026-02-19 | 39.72 | $39.59 | 17910 |
| 2026-02-18 | 39.59 | $39.36 | 8421 |
| 2026-02-17 | 39.47 | $39.51 | 10839 |
| 2026-02-13 | 39.30 | $39.12 | 4500 |
| 2026-02-12 | 39.17 | $38.75 | 3123 |
| 2026-02-11 | 39.09 | $39.69 | 6911 |
| 2026-02-10 | 38.80 | $38.97 | 2500 |
| 2026-02-09 | 38.59 | $38.89 | 1628 |
| 2026-02-06 | 38.37 | $38.20 | 2817 |
| 2026-02-05 | 38.24 | $37.18 | 3819 |
| 2026-02-04 | 38.30 | $38.20 | 5138 |
| 2026-02-03 | 38.15 | $38.14 | 5100 |
| 2026-02-02 | 37.98 | $37.30 | 10044 |
| 2026-01-30 | 37.95 | $37.43 | 8436 |
| 2026-01-29 | 37.87 | $38.68 | 11849 |
| 2026-01-28 | 37.52 | $38.36 | 257319 |
| 2026-01-27 | 37.16 | $38.23 | 3526 |
| 2026-01-26 | 36.76 | $37.51 | 13403 |
| 2026-01-23 | 36.45 | $37.36 | 7600 |
| 2026-01-22 | 36.11 | $36.83 | 5946 |
| 2026-01-21 | 35.82 | $36.60 | 3900 |
| 2026-01-20 | 35.52 | $35.98 | 4142 |
| 2026-01-16 | 35.30 | $35.79 | 6700 |
| 2026-01-15 | 35.08 | $35.81 | 7200 |
| 2026-01-14 | 34.81 | $35.78 | 6000 |
| 2026-01-13 | 34.50 | $35.36 | 2547 |
| 2026-01-12 | 34.23 | $35.20 | 15500 |
| 2026-01-09 | 33.94 | $34.53 | 18500 |
| 2026-01-08 | 33.74 | $34.15 | 4900 |
| 2026-01-07 | 33.59 | $33.82 | 3746 |
| 2026-01-06 | 33.48 | $34.31 | 20822 |
| 2026-01-05 | 33.24 | $34.26 | 17200 |
| 2026-01-02 | 32.98 | $33.45 | 14707 |
| 2025-12-31 | 32.84 | $32.78 | 600 |
| 2025-12-30 | 32.82 | $33.13 | 6700 |
| 2025-12-29 | 32.72 | $32.68 | 600 |
| 2025-12-26 | 32.70 | $33.10 | 500 |
| 2025-12-24 | 32.58 | $32.93 | 8600 |
| 2025-12-23 | 32.48 | $32.81 | 1.9M |
| 2025-12-22 | 32.39 | $32.73 | 21220 |
| 2025-12-19 | 32.29 | $32.17 | 1341 |
| 2025-12-18 | 32.30 | $31.90 | 2600 |
| 2025-12-17 | 32.37 | $31.88 | 17427 |
| 2025-12-16 | 32.45 | $31.75 | 3529 |
| 2025-12-15 | 32.57 | $32.27 | 708 |
| 2025-12-12 | 32.60 | $32.37 | 1631 |
| 2025-12-11 | 32.61 | $32.73 | 3907 |
| 2025-12-10 | 32.54 | $32.28 | 378600 |
| 2025-12-09 | 32.56 | $31.90 | 1917 |
| 2025-12-08 | 32.66 | $31.93 | 2100 |
| 2025-12-05 | 32.76 | $33.36 | 8400 |
| 2025-12-04 | 32.57 | $33.36 | 300 |
| 2025-12-03 | 32.36 | $33.13 | 2746 |
| 2025-12-02 | 32.15 | $32.52 | 400 |
| 2025-12-01 | 32.04 | $32.61 | 1600 |
| 2025-11-28 | 31.89 | $32.69 | 446 |
| 2025-11-26 | 31.70 | $32.18 | 500 |
| 2025-11-25 | 31.58 | $31.68 | 300 |
| 2025-11-24 | 31.55 | $31.40 | 2800 |
| 2025-11-21 | 31.58 | $30.94 | 6000 |
| 2025-11-20 | 31.70 | $30.63 | 509 |
| 2025-11-19 | 31.91 | $31.40 | 2504 |
| 2025-11-18 | 31.99 | $31.44 | 1000 |
| 2025-11-17 | 32.07 | $31.52 | 5000 |
| 2025-11-14 | 32.14 | $31.98 | 1119 |
| 2025-11-13 | 32.13 | $31.85 | 622 |
| 2025-11-12 | 32.14 | $32.50 | 1100 |
| 2025-11-11 | 32.01 | $32.45 | 1300 |
| 2025-11-10 | 31.87 | $32.39 | 600 |
| 2025-11-07 | 31.72 | $31.75 | 231 |
| 2025-11-06 | 31.67 | $31.25 | 947 |
| 2025-11-05 | 31.72 | $31.29 | 326 |
| 2025-11-04 | 31.77 | $30.81 | 500 |
| 2025-11-03 | 31.93 | $31.69 | 9500 |
| 2025-10-31 | 31.93 | $31.74 | 1500 |
| 2025-10-30 | 31.91 | $31.74 | 600 |
| 2025-10-29 | 31.88 | $31.90 | 3600 |
| 2025-10-28 | 31.81 | $31.71 | 212 |
| 2025-10-27 | 31.77 | $31.68 | 1804 |
| 2025-10-24 | 31.72 | $31.74 | 727 |
| 2025-10-23 | 31.66 | $31.62 | 1882 |
| 2025-10-22 | 31.60 | $30.89 | 800 |
| 2025-10-21 | 31.68 | $30.93 | 846 |
| 2025-10-20 | 31.77 | $31.62 | 370 |
| 2025-10-17 | 31.72 | $31.26 | 100 |
| 2025-10-16 | 31.73 | $31.54 | 200 |
| 2025-10-15 | 31.68 | $31.82 | 1400 |
| 2025-10-14 | 31.56 | $31.33 | 1015 |
| 2025-10-13 | 31.52 | $31.39 | 214 |
| 2025-10-10 | 31.45 | $30.42 | 142 |
| 2025-10-09 | 31.58 | $31.51 | 3300 |
| 2025-10-08 | 31.49 | $31.79 | 1844 |
| 2025-10-07 | 31.32 | $31.41 | 3942 |
| 2025-10-06 | 31.20 | $31.61 | 900 |
| 2025-10-03 | 31.01 | $31.41 | 1900 |
| 2025-10-02 | 30.83 | $31.04 | 888 |
| 2025-10-01 | 30.70 | $31.07 | 300 |
| 2025-09-30 | 30.53 | $30.64 | 1200 |
| 2025-09-29 | 30.42 | $30.66 | 35358 |
| 2025-09-26 | 30.29 | $30.54 | 682 |
| 2025-09-25 | 30.16 | $30.20 | 300 |
| 2025-09-24 | 30.07 | $30.18 | 1100 |
| 2025-09-23 | 29.96 | $29.95 | 1206 |
| 2025-09-22 | 29.89 | $29.87 | 113 |
| 2025-09-19 | 29.82 | $29.57 | 200 |
| 2025-09-18 | 29.79 | $29.71 | 1800 |
| 2025-09-17 | 29.73 | $29.68 | 5800 |
| 2025-09-16 | 29.66 | $29.91 | 2809 |
| 2025-09-15 | 29.53 | $29.74 | 1510 |
| 2025-09-12 | 29.40 | $29.54 | 548 |
| 2025-09-11 | 29.30 | $29.61 | 7900 |
| 2025-09-10 | 29.15 | $29.30 | 2532 |
| 2025-09-09 | 29.05 | $29.00 | 200 |
| 2025-09-08 | 28.99 | $29.18 | 35600 |
| 2025-09-05 | 28.88 | $29.06 | 683 |
| 2025-09-04 | 28.78 | $28.83 | 1200 |
| 2025-09-03 | 28.70 | $28.78 | 3300 |
| 2025-09-02 | 28.62 | $28.83 | 824 |
| 2025-08-29 | 28.51 | $28.84 | 1028 |
| 2025-08-28 | 28.38 | $28.71 | 270613 |
| 2025-08-27 | 28.25 | $28.57 | 800 |
| 2025-08-26 | 28.12 | $28.54 | 700 |
| 2025-08-25 | 27.98 | $28.51 | 700 |
| 2025-08-22 | 27.83 | $28.51 | 545 |
| 2025-08-21 | 27.64 | $27.69 | 1002 |
| 2025-08-20 | 27.60 | $27.58 | 200 |
| 2025-08-19 | 27.57 | $27.49 | 1300 |
| 2025-08-18 | 27.55 | $27.69 | 131 |
| 2025-08-15 | 27.49 | $27.73 | 100 |
| 2025-08-14 | 27.40 | $27.52 | 632 |
| 2025-08-13 | 27.35 | $27.77 | 501 |
| 2025-08-12 | 27.23 | $27.49 | 100 |
| 2025-08-11 | 27.15 | $27.13 | 245 |
| 2025-08-08 | 27.14 | $27.34 | 3605 |
| 2025-08-07 | 27.07 | $27.14 | 1838 |
| 2025-08-06 | 27.04 | $26.92 | 700 |
| 2025-08-05 | 27.05 | $26.91 | 600 |
| 2025-08-04 | 27.05 | $26.62 | 1000 |
| 2025-08-01 | 27.13 | $26.28 | 3348 |
| 2025-07-31 | 27.28 | $26.52 | 200 |
| 2025-07-30 | 27.40 | $26.79 | 444 |
| 2025-07-29 | 27.49 | $27.31 | 2604 |
| 2025-07-28 | 27.47 | $27.31 | 100 |
| 2025-07-25 | 27.46 | $27.42 | 1000 |
| 2025-07-24 | 27.41 | $27.62 | 700 |
| 2025-07-23 | 27.31 | $27.85 | 300 |
| 2025-07-22 | 27.15 | $27.50 | 600 |
| 2025-07-21 | 27.03 | $26.91 | 100 |
| 2025-07-18 | 27.01 | $26.66 | 100 |
| 2025-07-17 | 27.04 | $26.65 | 200 |
| 2025-07-16 | 27.07 | $26.56 | 300 |
| 2025-07-15 | 27.13 | $26.68 | 1.5M |
| 2025-07-14 | 27.17 | $27.03 | 932 |
| 2025-07-11 | 27.13 | $27.28 | 100 |
| 2025-07-10 | 27.04 | $27.17 | 144 |
| 2025-07-09 | 26.95 | $26.93 | 832 |
| 2025-07-08 | 26.89 | $27.00 | 100 |
| 2025-07-07 | 26.80 | $26.73 | 600 |
| 2025-07-03 | 26.76 | $27.18 | 239 |
| 2025-07-02 | 26.61 | $27.13 | 3900 |
| 2025-07-01 | 26.45 | $26.50 | 1028 |
| 2025-06-30 | 26.39 | $26.09 | 662500 |
| 2025-06-27 | 26.40 | $26.11 | 255 |
| 2025-06-26 | 26.41 | $26.28 | 10600 |
| 2025-06-25 | 26.38 | $25.65 | 414 |
| 2025-06-24 | 26.47 | $25.95 | 248 |
| 2025-06-23 | 26.52 | $25.95 | 727 |
| 2025-06-20 | 26.57 | $26.14 | 5678 |
| 2025-06-18 | 26.58 | $26.44 | 200 |
| 2025-06-17 | 26.53 | $26.52 | 5838 |
| 2025-06-16 | 26.44 | $26.92 | 63407 |
| 2025-06-13 | 26.26 | $26.68 | 100 |
| 2025-06-12 | 26.09 | $26.43 | 6427 |
| 2025-06-11 | 25.95 | $26.31 | 49842 |
| 2025-06-10 | 25.80 | $26.16 | 840478 |
| 2025-06-09 | 25.66 | $26.05 | 100 |
| 2025-06-06 | 25.51 | $25.77 | 100 |
| 2025-06-05 | 25.40 | $25.67 | 100 |
| 2025-06-04 | 25.29 | $25.50 | 100 |
| 2025-06-03 | 25.19 | $25.48 | 94 |
| 2025-06-02 | 25.08 | $25.24 | 100 |
| 2025-05-30 | 25.00 | $24.86 | 135 |
| 2025-05-29 | 24.99 | $24.98 | 233 |
| 2025-05-28 | 24.94 | $24.92 | 233 |
| 2025-05-27 | 24.90 | $25.07 | 205 |
| 2025-05-23 | 24.82 | $24.90 | 103 |
| 2025-05-22 | 24.76 | $24.61 | 210700 |
| 2025-05-21 | 24.75 | $24.69 | 100 |
| 2025-05-20 | 24.71 | $24.86 | 101 |
| 2025-05-19 | 24.63 | $24.71 | 2508 |
| 2025-05-16 | 24.57 | $24.75 | 100 |
| 2025-05-15 | 24.49 | $24.81 | 7 |
| 2025-05-14 | 24.39 | $24.80 | 100 |
| 2025-05-13 | 24.26 | $25.04 | 100 |
| 2025-05-12 | 24.06 | $24.57 | 1749 |
| 2025-05-09 | 23.93 | $24.36 | 210 |
| 2025-05-08 | 23.82 | $24.04 | 145 |
| 2025-05-07 | 23.76 | $23.77 | 145 |
| 2025-05-06 | 23.74 | $24.05 | 100 |
| 2025-05-05 | 23.67 | $23.72 | 100 |
| 2025-05-02 | 23.65 | $23.89 | 102 |
| 2025-05-01 | 23.59 | $23.62 | 100 |
| 2025-04-30 | 23.57 | $23.62 | 1421 |
| 2025-04-29 | 23.56 | $23.90 | 2001 |
| 2025-04-28 | 23.48 | $24.25 | 210002 |
| 2025-04-25 | 23.32 | $23.93 | 1201 |
| 2025-04-24 | 23.20 | $24.00 | 149 |
| 2025-04-23 | 23.05 | $23.59 | 195019 |
| 2025-04-22 | 22.96 | $23.66 | 100 |
| 2025-04-21 | 22.84 | $23.38 | 1000 |
| 2025-04-17 | 22.76 | $23.57 | 131 |
| 2025-04-16 | 22.63 | $23.26 | 100 |
| 2025-04-15 | 22.55 | $23.02 | 714 |
| 2025-04-14 | 22.51 | $23.04 | 500 |
| 2025-04-11 | 22.47 | $22.78 | 3300 |
| 2025-04-10 | 22.47 | $21.93 | 600 |
| 2025-04-09 | 22.66 | $22.41 | 449 |
| 2025-04-08 | 22.78 | $20.70 | 2522 |
| 2025-04-07 | 23.28 | $21.08 | 327 |
| 2025-04-04 | 23.78 | $21.33 | 200 |
| 2025-04-03 | 24.32 | $23.30 | 108 |
| 2025-04-02 | 24.52 | $24.35 | 100 |
| 2025-04-01 | 24.54 | $24.35 | 108 |
| 2025-03-31 | 24.56 | $24.23 | 210045 |
| 2025-03-28 | 24.60 | $24.33 | 108 |
| 2025-03-27 | 24.63 | $24.70 | 108 |
| 2025-03-26 | 24.58 | $24.67 | 108 |
| 2025-03-25 | 24.53 | $24.76 | 108 |
| 2025-03-24 | 24.45 | $24.60 | 108 |
| 2025-03-21 | 24.39 | $24.49 | 1317 |
| 2025-03-20 | 24.35 | $24.81 | 244 |
| 2025-03-19 | 24.23 | $24.95 | 310 |
| 2025-03-18 | 24.06 | $24.74 | 2825 |
| 2025-03-17 | 23.90 | $24.70 | 2825 |
| 2025-03-14 | 23.73 | $24.23 | 210019 |
| 2025-03-13 | 23.63 | $23.74 | 108 |
| 2025-03-12 | 23.61 | $23.82 | 108 |
| 2025-03-11 | 23.58 | $23.76 | 505 |
| 2025-03-10 | 23.56 | $23.58 | 109 |
| 2025-03-07 | 23.57 | $23.89 | 100 |
| 2025-03-06 | 23.52 | $23.55 | 3100 |
| 2025-03-05 | 23.53 | $23.45 | 100 |
| 2025-03-04 | 23.57 | $22.98 | 1427 |
| 2025-03-03 | 23.71 | $23.00 | 311 |
| 2025-02-28 | 23.88 | $23.45 | 429 |
| 2025-02-27 | 23.97 | $23.57 | 100 |
| 2025-02-26 | 24.05 | $23.81 | 100 |
| 2025-02-25 | 24.10 | $23.88 | 104 |
| 2025-02-24 | 24.14 | $23.95 | 498082 |
| 2025-02-21 | 24.17 | $24.01 | 101 |
| 2025-02-20 | 24.19 | $24.51 | 102 |
| 2025-02-19 | 24.11 | $24.27 | 104 |
| 2025-02-18 | 24.07 | $24.31 | 1999 |
| 2025-02-14 | 24.01 | $24.08 | 104 |
| 2025-02-13 | 23.99 | $24.17 | 901 |
| 2025-02-12 | 23.95 | $23.93 | 1.7M |
| 2025-02-11 | 23.95 | $24.18 | 1014 |
| 2025-02-10 | 23.90 | $24.16 | 1014 |
| 2025-02-07 | 23.85 | $23.77 | 1014 |
| 2025-02-06 | 23.87 | $23.78 | 100 |
| 2025-02-05 | 23.89 | $23.87 | 100 |
| 2025-02-04 | 23.89 | $23.93 | 270001 |
| 2025-02-03 | 23.88 | $23.53 | 102 |
| 2025-01-31 | 23.96 | $23.74 | 100 |
| 2025-01-30 | 24.00 | $24.10 | 100 |
| 2025-01-29 | 23.97 | $23.88 | 100 |
| 2025-01-28 | 23.99 | $23.81 | 200 |
| 2025-01-27 | 24.02 | $23.94 | 209 |
| 2025-01-24 | 24.03 | $24.21 | 100 |
| 2025-01-23 | 23.98 | $24.26 | 100 |
| 2025-01-22 | 23.91 | $24.15 | 402 |
| 2025-01-21 | 23.86 | $24.42 | 90203 |
| 2025-01-17 | 23.74 | $24.29 | 100 |
| 2025-01-16 | 23.64 | $24.17 | 105 |
| 2025-01-15 | 23.54 | $24.28 | 100 |
| 2025-01-14 | 23.40 | $23.98 | 214 |
| 2025-01-13 | 23.30 | $23.76 | 106 |
| 2025-01-10 | 23.24 | $23.55 | 100 |
| 2025-01-08 | 23.21 | $23.57 | 105 |
| 2025-01-07 | 23.17 | $23.73 | 105 |
| 2025-01-06 | 23.10 | $23.66 | 100 |
| 2025-01-03 | 23.03 | $23.58 | 396051 |
| 2025-01-02 | 22.97 | $23.51 | 396200 |
| 2024-12-31 | 22.92 | $23.17 | 100 |
| 2024-12-30 | 22.94 | $22.99 | 600 |
| 2024-12-27 | 23.00 | $22.97 | 1548 |
| 2024-12-26 | 23.08 | $23.01 | 355500 |
| 2024-12-24 | 23.17 | $22.98 | 3101 |
| 2024-12-23 | 23.29 | $22.87 | 3101 |
| 2024-12-20 | 23.44 | $22.80 | 121 |
| 2024-12-19 | 23.64 | $22.64 | 1632 |
| 2024-12-18 | 23.91 | $22.79 | 165123 |
| 2024-12-17 | 24.19 | $23.55 | 165123 |
| 2024-12-16 | 24.36 | $23.71 | 1014 |
| 2024-12-13 | 24.53 | $24.07 | 100 |
| 2024-12-12 | 24.64 | $24.26 | 100 |
| 2024-12-11 | 24.74 | $24.58 | 269619 |
| 2024-12-10 | 24.78 | $24.43 | 150100 |
| 2024-12-09 | 24.87 | $24.86 | 100 |
| 2024-12-06 | 24.87 | $24.41 | 104 |
| 2024-12-05 | 24.98 | $24.98 | 824 |
| 2024-12-04 | 24.98 | $24.93 | — |
| 2024-12-03 | 24.98 | $25.20 | 100 |
| 2024-12-02 | 24.94 | $25.09 | 600 |
| 2024-11-29 | 24.91 | $25.15 | 504 |
| 2024-11-27 | 24.86 | $25.00 | 1.2M |
| 2024-11-26 | 24.84 | $24.84 | 105100 |
| 2024-11-25 | 24.84 | $25.15 | 1001 |
| 2024-11-22 | 24.79 | $25.18 | 113549 |
| 2024-11-21 | 24.71 | $25.09 | — |
| 2024-11-20 | 24.65 | $24.85 | 111 |
| 2024-11-19 | 24.63 | $24.76 | 100 |
| 2024-11-18 | 24.62 | $24.72 | 100 |
| 2024-11-15 | 24.62 | $24.29 | 100 |
| 2024-11-14 | 24.72 | $24.36 | 100 |
| 2024-11-13 | 24.81 | $24.33 | 100 |
| 2024-11-12 | 24.93 | $24.44 | 100 |
| 2024-11-11 | 25.04 | $24.88 | 100 |
| 2024-11-08 | 25.08 | $25.07 | — |
| 2024-11-07 | 25.09 | $25.54 | 100 |
| 2024-11-06 | 25.00 | $25.18 | 200 |
| 2024-11-05 | 24.97 | $25.22 | 131900 |
| 2024-11-04 | 24.93 | $24.88 | — |
| 2024-11-01 | 24.95 | $24.60 | 100 |
| 2024-10-31 | 25.04 | $24.73 | 100 |
| 2024-10-30 | 25.12 | $24.91 | 100 |
| 2024-10-29 | 25.17 | $24.86 | 203 |
| 2024-10-28 | 25.23 | $25.09 | 115 |
| 2024-10-25 | 25.26 | $25.12 | 98819 |
| 2024-10-24 | 25.29 | $24.99 | — |
| 2024-10-23 | 25.35 | $24.92 | — |
| 2024-10-22 | 25.44 | $25.16 | 15025 |
| 2024-10-21 | 25.49 | $25.13 | — |
| 2024-10-18 | 25.55 | $25.27 | — |
| 2024-10-17 | 25.59 | $25.19 | 100 |
| 2024-10-16 | 25.65 | $25.24 | — |
| 2024-10-15 | 25.71 | $25.06 | 3400 |
| 2024-10-14 | 25.82 | $25.66 | — |
| 2024-10-11 | 25.81 | $25.79 | 1000 |
| 2024-10-10 | 25.78 | $25.61 | 124 |
| 2024-10-09 | 25.77 | $25.41 | 500 |
| 2024-10-08 | 25.81 | $25.52 | 135 |
| 2024-10-07 | 25.82 | $26.21 | 200 |
| 2024-10-04 | 25.69 | $26.17 | 12548 |
| 2024-10-03 | 25.54 | $25.84 | 1300 |
| 2024-10-02 | 25.44 | $25.93 | 100 |
| 2024-10-01 | 25.30 | $25.77 | 1100 |
| 2024-09-30 | 25.18 | $25.60 | 117710 |
| 2024-09-27 | 25.06 | $25.53 | — |
| 2024-09-26 | 24.94 | $25.36 | 500 |
| 2024-09-25 | 24.84 | $25.12 | 100 |
| 2024-09-24 | 24.77 | $25.54 | 1500 |
| 2024-09-23 | 24.60 | $25.16 | 4000 |
| 2024-09-20 | 24.49 | $25.00 | 100 |
| 2024-09-19 | 24.39 | $25.15 | 201 |
| 2024-09-18 | 24.24 | $24.61 | 100 |
| 2024-09-17 | 24.18 | $24.58 | 106616 |
| 2024-09-16 | 24.12 | $24.45 | — |
| 2024-09-13 | 24.08 | $24.33 | 247 |
| 2024-09-12 | 24.06 | $24.06 | 5002 |
| 2024-09-11 | 24.10 | $23.78 | 101 |
| 2024-09-10 | 24.20 | $23.56 | 129 |
| 2024-09-09 | 24.37 | $23.79 | 100 |
| 2024-09-06 | 24.52 | $23.74 | 100 |
| 2024-09-05 | 24.70 | $24.20 | 100 |
| 2024-09-04 | 24.82 | $24.22 | 122 |
| 2024-09-03 | 24.95 | $24.36 | 100 |
| 2024-08-30 | 25.07 | $25.19 | 100 |
| 2024-08-29 | 25.04 | $25.29 | — |
| 2024-08-28 | 24.98 | $25.13 | 100 |
| 2024-08-27 | 24.95 | $25.43 | 100 |
| 2024-08-26 | 24.84 | $25.42 | 100 |
| 2024-08-23 | 24.72 | $25.34 | 100 |
| 2024-08-22 | 24.60 | $24.77 | 2000 |
| 2024-08-21 | 24.58 | $25.04 | 100 |
| 2024-08-20 | 24.50 | $24.86 | 30 |
| 2024-08-19 | 24.45 | $25.13 | — |
| 2024-08-16 | 24.34 | $24.88 | — |
| 2024-08-15 | 24.26 | $24.75 | 3300 |
| 2024-08-14 | 24.19 | $24.49 | — |
| 2024-08-13 | 24.18 | $24.52 | — |
| 2024-08-12 | 24.15 | $24.26 | 123712 |
| 2024-08-09 | 24.19 | $24.13 | — |
| 2024-08-08 | 24.25 | $24.15 | — |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
38.05
2026-07-24
Close Price
$38.25
Vol: 547
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
21.89
Average
30.05
Maximum
41.97
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 38.05 | $38.25 | 547 |
| 2026-07-23 | 37.93 | $38.38 | 2200 |
| 2026-07-22 | 37.76 | $38.76 | 8100 |
| 2026-07-21 | 37.42 | $38.00 | 5357 |
| 2026-07-20 | 37.26 | $37.52 | 8500 |
| 2026-07-17 | 37.22 | $37.59 | 10500 |
| 2026-07-16 | 37.15 | $37.45 | 1134 |
| 2026-07-15 | 37.13 | $37.85 | 2100 |
| 2026-07-14 | 36.97 | $38.06 | 8141 |
| 2026-07-13 | 36.73 | $37.41 | 7651 |
| 2026-07-10 | 36.66 | $37.50 | 610042 |
| 2026-07-09 | 36.55 | $37.20 | 573810 |
| 2026-07-08 | 36.53 | $37.17 | 6134 |
| 2026-07-07 | 36.53 | $37.10 | 7814 |
| 2026-07-06 | 36.56 | $37.42 | 10631 |
| 2026-07-02 | 36.53 | $37.14 | 15011 |
| 2026-07-01 | 36.59 | $36.73 | 64832 |
| 2026-06-30 | 36.82 | $37.29 | 30800 |
| 2026-06-29 | 36.94 | $37.14 | 6600 |
| 2026-06-26 | 37.16 | $37.12 | 82900 |
| 2026-06-25 | 37.44 | $37.24 | 112119 |
| 2026-06-24 | 37.77 | $37.01 | 20500 |
| 2026-06-23 | 38.27 | $37.78 | 37442 |
| 2026-06-22 | 38.64 | $38.55 | 8236 |
| 2026-06-18 | 38.87 | $38.35 | 10100 |
| 2026-06-17 | 39.21 | $38.90 | 6100 |
| 2026-06-16 | 39.48 | $39.63 | 15400 |
| 2026-06-15 | 39.57 | $39.87 | 14835 |
| 2026-06-12 | 39.63 | $39.96 | 1855 |
| 2026-06-11 | 39.67 | $39.65 | 3843 |
| 2026-06-10 | 39.84 | $38.85 | 6300 |
| 2026-06-09 | 40.30 | $39.22 | 7300 |
| 2026-06-08 | 40.75 | $39.95 | 6832 |
| 2026-06-05 | 41.08 | $39.63 | 8833 |
| 2026-06-04 | 41.57 | $41.65 | 8009 |
| 2026-06-03 | 41.53 | $41.68 | 8214 |
| 2026-06-02 | 41.48 | $42.04 | 18538 |
| 2026-06-01 | 41.30 | $41.31 | 4926 |
| 2026-05-29 | 41.30 | $41.15 | 9003 |
| 2026-05-28 | 41.36 | $41.28 | 7300 |
| 2026-05-27 | 41.39 | $40.98 | 19372 |
| 2026-05-26 | 41.51 | $41.44 | 8817 |
| 2026-05-22 | 41.52 | $41.22 | 95145 |
| 2026-05-21 | 41.59 | $41.37 | 6400 |
| 2026-05-20 | 41.63 | $41.29 | 6027 |
| 2026-05-19 | 41.70 | $41.01 | 14400 |
| 2026-05-18 | 41.86 | $41.53 | 11532 |
| 2026-05-15 | 41.89 | $41.38 | 1926 |
| 2026-05-14 | 41.97 | $41.96 | 3312 |
| 2026-05-13 | 41.87 | $42.16 | 9832 |
| 2026-05-12 | 41.67 | $42.07 | 9524 |
| 2026-05-11 | 41.46 | $41.87 | 7641 |
| 2026-05-08 | 41.26 | $41.25 | 11000 |
| 2026-05-07 | 41.20 | $40.78 | 4100 |
| 2026-05-06 | 41.27 | $41.35 | 6235 |
| 2026-05-05 | 41.17 | $41.55 | 28561 |
| 2026-05-04 | 40.99 | $40.88 | 10307 |
| 2026-05-01 | 40.96 | $41.10 | 3021 |
| 2026-04-30 | 40.86 | $41.36 | 4531 |
| 2026-04-29 | 40.65 | $40.69 | 8205 |
| 2026-04-28 | 40.59 | $40.58 | 1722 |
| 2026-04-27 | 40.56 | $40.60 | 2100 |
| 2026-04-24 | 40.51 | $40.64 | 3700 |
| 2026-04-23 | 40.44 | $40.60 | 3100 |
| 2026-04-22 | 40.35 | $40.51 | 9210 |
| 2026-04-21 | 40.27 | $39.85 | 6600 |
| 2026-04-20 | 40.38 | $40.00 | 16752 |
| 2026-04-17 | 40.47 | $39.95 | 7500 |
| 2026-04-16 | 40.58 | $40.50 | 6404 |
| 2026-04-15 | 40.53 | $40.32 | 5974 |
| 2026-04-14 | 40.53 | $40.49 | 4704 |
| 2026-04-13 | 40.47 | $40.76 | 5695 |
| 2026-04-10 | 40.30 | $40.46 | 4900 |
| 2026-04-09 | 40.18 | $40.34 | 7094 |
| 2026-04-08 | 40.06 | $40.49 | 10600 |
| 2026-04-07 | 39.88 | $40.38 | 5700 |
| 2026-04-06 | 39.68 | $40.03 | 2300 |
| 2026-04-02 | 39.54 | $40.05 | 6600 |
| 2026-04-01 | 39.37 | $39.86 | 97101 |
| 2026-03-31 | 39.21 | $40.10 | 35028 |
| 2026-03-30 | 38.95 | $39.36 | 10400 |
| 2026-03-27 | 38.87 | $39.44 | 13122 |
| 2026-03-26 | 38.74 | $39.13 | 1700 |
| 2026-03-25 | 38.69 | $39.62 | 5000 |
| 2026-03-24 | 38.47 | $38.95 | 4347 |
| 2026-03-23 | 38.42 | $38.36 | 1824 |
| 2026-03-20 | 38.55 | $38.09 | 5244 |
| 2026-03-19 | 38.81 | $38.66 | 263200 |
| 2026-03-18 | 38.94 | $38.85 | 9219 |
| 2026-03-17 | 39.04 | $39.48 | 3300 |
| 2026-03-16 | 38.96 | $39.07 | 4600 |
| 2026-03-13 | 39.00 | $38.61 | 6089 |
| 2026-03-12 | 39.19 | $39.11 | 6029 |
| 2026-03-11 | 39.27 | $39.32 | 3600 |
| 2026-03-10 | 39.29 | $38.85 | 23218 |
| 2026-03-09 | 39.47 | $38.80 | 11400 |
| 2026-03-06 | 39.69 | $38.71 | 217629 |
| 2026-03-05 | 40.00 | $38.91 | 30993 |
| 2026-03-04 | 40.29 | $39.63 | 5200 |
| 2026-03-03 | 40.41 | $39.31 | 10848 |
| 2026-03-02 | 40.65 | $40.73 | 5915 |
| 2026-02-27 | 40.47 | $40.34 | 9534 |
| 2026-02-26 | 40.37 | $40.05 | 2.3M |
| 2026-02-25 | 40.31 | $40.22 | 9309 |
| 2026-02-24 | 40.18 | $40.14 | 12000 |
| 2026-02-23 | 40.03 | $39.90 | 47307 |
| 2026-02-20 | 39.90 | $39.72 | 11700 |
| 2026-02-19 | 39.79 | $39.59 | 17910 |
| 2026-02-18 | 39.68 | $39.36 | 8421 |
| 2026-02-17 | 39.59 | $39.51 | 10839 |
| 2026-02-13 | 39.43 | $39.12 | 4500 |
| 2026-02-12 | 39.33 | $38.75 | 3123 |
| 2026-02-11 | 39.32 | $39.69 | 6911 |
| 2026-02-10 | 38.98 | $38.97 | 2500 |
| 2026-02-09 | 38.78 | $38.89 | 1628 |
| 2026-02-06 | 38.54 | $38.20 | 2817 |
| 2026-02-05 | 38.45 | $37.18 | 3819 |
| 2026-02-04 | 38.65 | $38.20 | 5138 |
| 2026-02-03 | 38.54 | $38.14 | 5100 |
| 2026-02-02 | 38.41 | $37.30 | 10044 |
| 2026-01-30 | 38.50 | $37.43 | 8436 |
| 2026-01-29 | 38.54 | $38.68 | 11849 |
| 2026-01-28 | 38.16 | $38.36 | 257319 |
| 2026-01-27 | 37.78 | $38.23 | 3526 |
| 2026-01-26 | 37.34 | $37.51 | 13403 |
| 2026-01-23 | 37.01 | $37.36 | 7600 |
| 2026-01-22 | 36.63 | $36.83 | 5946 |
| 2026-01-21 | 36.32 | $36.60 | 3900 |
| 2026-01-20 | 35.99 | $35.98 | 4142 |
| 2026-01-16 | 35.77 | $35.79 | 6700 |
| 2026-01-15 | 35.55 | $35.81 | 7200 |
| 2026-01-14 | 35.26 | $35.78 | 6000 |
| 2026-01-13 | 34.89 | $35.36 | 2547 |
| 2026-01-12 | 34.57 | $35.20 | 15500 |
| 2026-01-09 | 34.21 | $34.53 | 18500 |
| 2026-01-08 | 33.98 | $34.15 | 4900 |
| 2026-01-07 | 33.81 | $33.82 | 3746 |
| 2026-01-06 | 33.70 | $34.31 | 20822 |
| 2026-01-05 | 33.40 | $34.26 | 17200 |
| 2026-01-02 | 33.05 | $33.45 | 14707 |
| 2025-12-31 | 32.87 | $32.78 | 600 |
| 2025-12-30 | 32.86 | $33.13 | 6700 |
| 2025-12-29 | 32.73 | $32.68 | 600 |
| 2025-12-26 | 32.71 | $33.10 | 500 |
| 2025-12-24 | 32.55 | $32.93 | 8600 |
| 2025-12-23 | 32.41 | $32.81 | 1.9M |
| 2025-12-22 | 32.27 | $32.73 | 21220 |
| 2025-12-19 | 32.13 | $32.17 | 1341 |
| 2025-12-18 | 32.14 | $31.90 | 2600 |
| 2025-12-17 | 32.23 | $31.88 | 17427 |
| 2025-12-16 | 32.35 | $31.75 | 3529 |
| 2025-12-15 | 32.53 | $32.27 | 708 |
| 2025-12-12 | 32.59 | $32.37 | 1631 |
| 2025-12-11 | 32.62 | $32.73 | 3907 |
| 2025-12-10 | 32.54 | $32.28 | 378600 |
| 2025-12-09 | 32.59 | $31.90 | 1917 |
| 2025-12-08 | 32.76 | $31.93 | 2100 |
| 2025-12-05 | 32.95 | $33.36 | 8400 |
| 2025-12-04 | 32.72 | $33.36 | 300 |
| 2025-12-03 | 32.43 | $33.13 | 2746 |
| 2025-12-02 | 32.16 | $32.52 | 400 |
| 2025-12-01 | 32.01 | $32.61 | 1600 |
| 2025-11-28 | 31.79 | $32.69 | 446 |
| 2025-11-26 | 31.51 | $32.18 | 500 |
| 2025-11-25 | 31.32 | $31.68 | 300 |
| 2025-11-24 | 31.25 | $31.40 | 2800 |
| 2025-11-21 | 31.26 | $30.94 | 6000 |
| 2025-11-20 | 31.42 | $30.63 | 509 |
| 2025-11-19 | 31.71 | $31.40 | 2504 |
| 2025-11-18 | 31.82 | $31.44 | 1000 |
| 2025-11-17 | 31.94 | $31.52 | 5000 |
| 2025-11-14 | 32.05 | $31.98 | 1119 |
| 2025-11-13 | 32.05 | $31.85 | 622 |
| 2025-11-12 | 32.08 | $32.50 | 1100 |
| 2025-11-11 | 31.91 | $32.45 | 1300 |
| 2025-11-10 | 31.71 | $32.39 | 600 |
| 2025-11-07 | 31.49 | $31.75 | 231 |
| 2025-11-06 | 31.41 | $31.25 | 947 |
| 2025-11-05 | 31.48 | $31.29 | 326 |
| 2025-11-04 | 31.55 | $30.81 | 500 |
| 2025-11-03 | 31.79 | $31.69 | 9500 |
| 2025-10-31 | 31.80 | $31.74 | 1500 |
| 2025-10-30 | 31.78 | $31.74 | 600 |
| 2025-10-29 | 31.76 | $31.90 | 3600 |
| 2025-10-28 | 31.68 | $31.71 | 212 |
| 2025-10-27 | 31.63 | $31.68 | 1804 |
| 2025-10-24 | 31.58 | $31.74 | 727 |
| 2025-10-23 | 31.49 | $31.62 | 1882 |
| 2025-10-22 | 31.42 | $30.89 | 800 |
| 2025-10-21 | 31.56 | $30.93 | 846 |
| 2025-10-20 | 31.71 | $31.62 | 370 |
| 2025-10-17 | 31.67 | $31.26 | 100 |
| 2025-10-16 | 31.73 | $31.54 | 200 |
| 2025-10-15 | 31.70 | $31.82 | 1400 |
| 2025-10-14 | 31.57 | $31.33 | 1015 |
| 2025-10-13 | 31.55 | $31.39 | 214 |
| 2025-10-10 | 31.50 | $30.42 | 142 |
| 2025-10-09 | 31.74 | $31.51 | 3300 |
| 2025-10-08 | 31.68 | $31.79 | 1844 |
| 2025-10-07 | 31.50 | $31.41 | 3942 |
| 2025-10-06 | 31.39 | $31.61 | 900 |
| 2025-10-03 | 31.18 | $31.41 | 1900 |
| 2025-10-02 | 30.97 | $31.04 | 888 |
| 2025-10-01 | 30.83 | $31.07 | 300 |
| 2025-09-30 | 30.64 | $30.64 | 1200 |
| 2025-09-29 | 30.53 | $30.66 | 35358 |
| 2025-09-26 | 30.38 | $30.54 | 682 |
| 2025-09-25 | 30.23 | $30.20 | 300 |
| 2025-09-24 | 30.15 | $30.18 | 1100 |
| 2025-09-23 | 30.04 | $29.95 | 1206 |
| 2025-09-22 | 29.98 | $29.87 | 113 |
| 2025-09-19 | 29.91 | $29.57 | 200 |
| 2025-09-18 | 29.92 | $29.71 | 1800 |
| 2025-09-17 | 29.88 | $29.68 | 5800 |
| 2025-09-16 | 29.83 | $29.91 | 2809 |
| 2025-09-15 | 29.69 | $29.74 | 1510 |
| 2025-09-12 | 29.56 | $29.54 | 548 |
| 2025-09-11 | 29.46 | $29.61 | 7900 |
| 2025-09-10 | 29.30 | $29.30 | 2532 |
| 2025-09-09 | 29.20 | $29.00 | 200 |
| 2025-09-08 | 29.16 | $29.18 | 35600 |
| 2025-09-05 | 29.05 | $29.06 | 683 |
| 2025-09-04 | 28.95 | $28.83 | 1200 |
| 2025-09-03 | 28.88 | $28.78 | 3300 |
| 2025-09-02 | 28.81 | $28.83 | 824 |
| 2025-08-29 | 28.70 | $28.84 | 1028 |
| 2025-08-28 | 28.55 | $28.71 | 270613 |
| 2025-08-27 | 28.40 | $28.57 | 800 |
| 2025-08-26 | 28.26 | $28.54 | 700 |
| 2025-08-25 | 28.09 | $28.51 | 700 |
| 2025-08-22 | 27.89 | $28.51 | 545 |
| 2025-08-21 | 27.64 | $27.69 | 1002 |
| 2025-08-20 | 27.59 | $27.58 | 200 |
| 2025-08-19 | 27.56 | $27.49 | 1300 |
| 2025-08-18 | 27.55 | $27.69 | 131 |
| 2025-08-15 | 27.48 | $27.73 | 100 |
| 2025-08-14 | 27.37 | $27.52 | 632 |
| 2025-08-13 | 27.30 | $27.77 | 501 |
| 2025-08-12 | 27.13 | $27.49 | 100 |
| 2025-08-11 | 27.01 | $27.13 | 245 |
| 2025-08-08 | 26.98 | $27.34 | 3605 |
| 2025-08-07 | 26.88 | $27.14 | 1838 |
| 2025-08-06 | 26.82 | $26.92 | 700 |
| 2025-08-05 | 26.82 | $26.91 | 600 |
| 2025-08-04 | 26.82 | $26.62 | 1000 |
| 2025-08-01 | 26.91 | $26.28 | 3348 |
| 2025-07-31 | 27.13 | $26.52 | 200 |
| 2025-07-30 | 27.31 | $26.79 | 444 |
| 2025-07-29 | 27.45 | $27.31 | 2604 |
| 2025-07-28 | 27.46 | $27.31 | 100 |
| 2025-07-25 | 27.46 | $27.42 | 1000 |
| 2025-07-24 | 27.41 | $27.62 | 700 |
| 2025-07-23 | 27.29 | $27.85 | 300 |
| 2025-07-22 | 27.07 | $27.50 | 600 |
| 2025-07-21 | 26.90 | $26.91 | 100 |
| 2025-07-18 | 26.88 | $26.66 | 100 |
| 2025-07-17 | 26.94 | $26.65 | 200 |
| 2025-07-16 | 27.00 | $26.56 | 300 |
| 2025-07-15 | 27.10 | $26.68 | 1.5M |
| 2025-07-14 | 27.19 | $27.03 | 932 |
| 2025-07-11 | 27.17 | $27.28 | 100 |
| 2025-07-10 | 27.06 | $27.17 | 144 |
| 2025-07-09 | 26.96 | $26.93 | 832 |
| 2025-07-08 | 26.91 | $27.00 | 100 |
| 2025-07-07 | 26.81 | $26.73 | 600 |
| 2025-07-03 | 26.78 | $27.18 | 239 |
| 2025-07-02 | 26.58 | $27.13 | 3900 |
| 2025-07-01 | 26.36 | $26.50 | 1028 |
| 2025-06-30 | 26.29 | $26.09 | 662500 |
| 2025-06-27 | 26.32 | $26.11 | 255 |
| 2025-06-26 | 26.35 | $26.28 | 10600 |
| 2025-06-25 | 26.33 | $25.65 | 414 |
| 2025-06-24 | 26.50 | $25.95 | 248 |
| 2025-06-23 | 26.60 | $25.95 | 727 |
| 2025-06-20 | 26.71 | $26.14 | 5678 |
| 2025-06-18 | 26.79 | $26.44 | 200 |
| 2025-06-17 | 26.77 | $26.52 | 5838 |
| 2025-06-16 | 26.71 | $26.92 | 63407 |
| 2025-06-13 | 26.51 | $26.68 | 100 |
| 2025-06-12 | 26.32 | $26.43 | 6427 |
| 2025-06-11 | 26.17 | $26.31 | 49842 |
| 2025-06-10 | 26.00 | $26.16 | 840478 |
| 2025-06-09 | 25.85 | $26.05 | 100 |
| 2025-06-06 | 25.68 | $25.77 | 100 |
| 2025-06-05 | 25.56 | $25.67 | 100 |
| 2025-06-04 | 25.43 | $25.50 | 100 |
| 2025-06-03 | 25.33 | $25.48 | 94 |
| 2025-06-02 | 25.21 | $25.24 | 100 |
| 2025-05-30 | 25.12 | $24.86 | 135 |
| 2025-05-29 | 25.13 | $24.98 | 233 |
| 2025-05-28 | 25.11 | $24.92 | 233 |
| 2025-05-27 | 25.08 | $25.07 | 205 |
| 2025-05-23 | 25.00 | $24.90 | 103 |
| 2025-05-22 | 24.95 | $24.61 | 210700 |
| 2025-05-21 | 24.98 | $24.69 | 100 |
| 2025-05-20 | 24.97 | $24.86 | 101 |
| 2025-05-19 | 24.91 | $24.71 | 2508 |
| 2025-05-16 | 24.87 | $24.75 | 100 |
| 2025-05-15 | 24.80 | $24.81 | 7 |
| 2025-05-14 | 24.69 | $24.80 | 100 |
| 2025-05-13 | 24.55 | $25.04 | 100 |
| 2025-05-12 | 24.30 | $24.57 | 1749 |
| 2025-05-09 | 24.14 | $24.36 | 210 |
| 2025-05-08 | 24.01 | $24.04 | 145 |
| 2025-05-07 | 23.95 | $23.77 | 145 |
| 2025-05-06 | 23.95 | $24.05 | 100 |
| 2025-05-05 | 23.86 | $23.72 | 100 |
| 2025-05-02 | 23.86 | $23.89 | 102 |
| 2025-05-01 | 23.79 | $23.62 | 100 |
| 2025-04-30 | 23.80 | $23.62 | 1421 |
| 2025-04-29 | 23.80 | $23.90 | 2001 |
| 2025-04-28 | 23.72 | $24.25 | 210002 |
| 2025-04-25 | 23.50 | $23.93 | 1201 |
| 2025-04-24 | 23.33 | $24.00 | 149 |
| 2025-04-23 | 23.11 | $23.59 | 195019 |
| 2025-04-22 | 22.97 | $23.66 | 100 |
| 2025-04-21 | 22.78 | $23.38 | 1000 |
| 2025-04-17 | 22.63 | $23.57 | 131 |
| 2025-04-16 | 22.41 | $23.26 | 100 |
| 2025-04-15 | 22.24 | $23.02 | 714 |
| 2025-04-14 | 22.12 | $23.04 | 500 |
| 2025-04-11 | 21.97 | $22.78 | 3300 |
| 2025-04-10 | 21.89 | $21.93 | 600 |
| 2025-04-09 | 22.08 | $22.41 | 449 |
| 2025-04-08 | 22.16 | $20.70 | 2522 |
| 2025-04-07 | 22.82 | $21.08 | 327 |
| 2025-04-04 | 23.50 | $21.33 | 200 |
| 2025-04-03 | 24.27 | $23.30 | 108 |
| 2025-04-02 | 24.57 | $24.35 | 100 |
| 2025-04-01 | 24.61 | $24.35 | 108 |
| 2025-03-31 | 24.66 | $24.23 | 210045 |
| 2025-03-28 | 24.75 | $24.33 | 108 |
| 2025-03-27 | 24.82 | $24.70 | 108 |
| 2025-03-26 | 24.78 | $24.67 | 108 |
| 2025-03-25 | 24.75 | $24.76 | 108 |
| 2025-03-24 | 24.67 | $24.60 | 108 |
| 2025-03-21 | 24.62 | $24.49 | 1317 |
| 2025-03-20 | 24.58 | $24.81 | 244 |
| 2025-03-19 | 24.44 | $24.95 | 310 |
| 2025-03-18 | 24.21 | $24.74 | 2825 |
| 2025-03-17 | 24.00 | $24.70 | 2825 |
| 2025-03-14 | 23.76 | $24.23 | 210019 |
| 2025-03-13 | 23.60 | $23.74 | 108 |
| 2025-03-12 | 23.58 | $23.82 | 108 |
| 2025-03-11 | 23.52 | $23.76 | 505 |
| 2025-03-10 | 23.47 | $23.58 | 109 |
| 2025-03-07 | 23.47 | $23.89 | 100 |
| 2025-03-06 | 23.38 | $23.55 | 3100 |
| 2025-03-05 | 23.37 | $23.45 | 100 |
| 2025-03-04 | 23.40 | $22.98 | 1427 |
| 2025-03-03 | 23.59 | $23.00 | 311 |
| 2025-02-28 | 23.81 | $23.45 | 429 |
| 2025-02-27 | 23.94 | $23.57 | 100 |
| 2025-02-26 | 24.07 | $23.81 | 100 |
| 2025-02-25 | 24.14 | $23.88 | 104 |
| 2025-02-24 | 24.21 | $23.95 | 498082 |
| 2025-02-21 | 24.27 | $24.01 | 101 |
| 2025-02-20 | 24.32 | $24.51 | 102 |
| 2025-02-19 | 24.22 | $24.27 | 104 |
| 2025-02-18 | 24.17 | $24.31 | 1999 |
| 2025-02-14 | 24.09 | $24.08 | 104 |
| 2025-02-13 | 24.08 | $24.17 | 901 |
| 2025-02-12 | 24.02 | $23.93 | 1.7M |
| 2025-02-11 | 24.04 | $24.18 | 1014 |
| 2025-02-10 | 23.97 | $24.16 | 1014 |
| 2025-02-07 | 23.89 | $23.77 | 1014 |
| 2025-02-06 | 23.93 | $23.78 | 100 |
| 2025-02-05 | 23.96 | $23.87 | 100 |
| 2025-02-04 | 23.97 | $23.93 | 270001 |
| 2025-02-03 | 23.97 | $23.53 | 102 |
| 2025-01-31 | 24.09 | $23.74 | 100 |
| 2025-01-30 | 24.17 | $24.10 | 100 |
| 2025-01-29 | 24.15 | $23.88 | 100 |
| 2025-01-28 | 24.20 | $23.81 | 200 |
| 2025-01-27 | 24.27 | $23.94 | 209 |
| 2025-01-24 | 24.31 | $24.21 | 100 |
| 2025-01-23 | 24.28 | $24.26 | 100 |
| 2025-01-22 | 24.21 | $24.15 | 402 |
| 2025-01-21 | 24.17 | $24.42 | 90203 |
| 2025-01-17 | 24.02 | $24.29 | 100 |
| 2025-01-16 | 23.89 | $24.17 | 105 |
| 2025-01-15 | 23.76 | $24.28 | 100 |
| 2025-01-14 | 23.56 | $23.98 | 214 |
| 2025-01-13 | 23.42 | $23.76 | 106 |
| 2025-01-10 | 23.32 | $23.55 | 100 |
| 2025-01-08 | 23.27 | $23.57 | 105 |
| 2025-01-07 | 23.20 | $23.73 | 105 |
| 2025-01-06 | 23.07 | $23.66 | 100 |
| 2025-01-03 | 22.94 | $23.58 | 396051 |
| 2025-01-02 | 22.82 | $23.51 | 396200 |
| 2024-12-31 | 22.69 | $23.17 | 100 |
| 2024-12-30 | 22.66 | $22.99 | 600 |
| 2024-12-27 | 22.69 | $22.97 | 1548 |
| 2024-12-26 | 22.74 | $23.01 | 355500 |
| 2024-12-24 | 22.80 | $22.98 | 3101 |
| 2024-12-23 | 22.89 | $22.87 | 3101 |
| 2024-12-20 | 23.05 | $22.80 | 121 |
| 2024-12-19 | 23.28 | $22.64 | 1632 |
| 2024-12-18 | 23.62 | $22.79 | 165123 |
| 2024-12-17 | 23.99 | $23.55 | 165123 |
| 2024-12-16 | 24.20 | $23.71 | 1014 |
| 2024-12-13 | 24.42 | $24.07 | 100 |
| 2024-12-12 | 24.57 | $24.26 | 100 |
| 2024-12-11 | 24.70 | $24.58 | 269619 |
| 2024-12-10 | 24.76 | $24.43 | 150100 |
| 2024-12-09 | 24.88 | $24.86 | 100 |
| 2024-12-06 | 24.88 | $24.41 | 104 |
| 2024-12-05 | 25.04 | $24.98 | 824 |
| 2024-12-04 | 25.04 | $24.93 | — |
| 2024-12-03 | 25.06 | $25.20 | 100 |
| 2024-12-02 | 25.00 | $25.09 | 600 |
| 2024-11-29 | 24.96 | $25.15 | 504 |
| 2024-11-27 | 24.89 | $25.00 | 1.2M |
| 2024-11-26 | 24.86 | $24.84 | 105100 |
| 2024-11-25 | 24.87 | $25.15 | 1001 |
| 2024-11-22 | 24.78 | $25.18 | 113549 |
| 2024-11-21 | 24.67 | $25.09 | — |
| 2024-11-20 | 24.56 | $24.85 | 111 |
| 2024-11-19 | 24.50 | $24.76 | 100 |
| 2024-11-18 | 24.47 | $24.72 | 100 |
| 2024-11-15 | 24.44 | $24.29 | 100 |
| 2024-11-14 | 24.55 | $24.36 | 100 |
| 2024-11-13 | 24.67 | $24.33 | 100 |
| 2024-11-12 | 24.82 | $24.44 | 100 |
| 2024-11-11 | 24.98 | $24.88 | 100 |
| 2024-11-08 | 25.03 | $25.07 | — |
| 2024-11-07 | 25.03 | $25.54 | 100 |
| 2024-11-06 | 24.89 | $25.18 | 200 |
| 2024-11-05 | 24.83 | $25.22 | 131900 |
| 2024-11-04 | 24.75 | $24.88 | — |
| 2024-11-01 | 24.76 | $24.60 | 100 |
| 2024-10-31 | 24.86 | $24.73 | 100 |
| 2024-10-30 | 24.95 | $24.91 | 100 |
| 2024-10-29 | 25.00 | $24.86 | 203 |
| 2024-10-28 | 25.09 | $25.09 | 115 |
| 2024-10-25 | 25.12 | $25.12 | 98819 |
| 2024-10-24 | 25.15 | $24.99 | — |
| 2024-10-23 | 25.22 | $24.92 | — |
| 2024-10-22 | 25.34 | $25.16 | 15025 |
| 2024-10-21 | 25.41 | $25.13 | — |
| 2024-10-18 | 25.50 | $25.27 | — |
| 2024-10-17 | 25.56 | $25.19 | 100 |
| 2024-10-16 | 25.66 | $25.24 | — |
| 2024-10-15 | 25.76 | $25.06 | 3400 |
| 2024-10-14 | 25.95 | $25.66 | — |
| 2024-10-11 | 25.97 | $25.79 | 1000 |
| 2024-10-10 | 25.95 | $25.61 | 124 |
| 2024-10-09 | 25.99 | $25.41 | 500 |
| 2024-10-08 | 26.08 | $25.52 | 135 |
| 2024-10-07 | 26.16 | $26.21 | 200 |
| 2024-10-04 | 26.02 | $26.17 | 12548 |
| 2024-10-03 | 25.86 | $25.84 | 1300 |
| 2024-10-02 | 25.76 | $25.93 | 100 |
| 2024-10-01 | 25.60 | $25.77 | 1100 |
| 2024-09-30 | 25.46 | $25.60 | 117710 |
| 2024-09-27 | 25.33 | $25.53 | — |
| 2024-09-26 | 25.19 | $25.36 | 500 |
| 2024-09-25 | 25.07 | $25.12 | 100 |
| 2024-09-24 | 24.99 | $25.54 | 1500 |
| 2024-09-23 | 24.76 | $25.16 | 4000 |
| 2024-09-20 | 24.60 | $25.00 | 100 |
| 2024-09-19 | 24.46 | $25.15 | 201 |
| 2024-09-18 | 24.24 | $24.61 | 100 |
| 2024-09-17 | 24.15 | $24.58 | 106616 |
| 2024-09-16 | 24.04 | $24.45 | — |
| 2024-09-13 | 23.96 | $24.33 | 247 |
| 2024-09-12 | 23.90 | $24.06 | 5002 |
| 2024-09-11 | 23.92 | $23.78 | 101 |
| 2024-09-10 | 24.04 | $23.56 | 129 |
| 2024-09-09 | 24.26 | $23.79 | 100 |
| 2024-09-06 | 24.46 | $23.74 | 100 |
| 2024-09-05 | 24.71 | $24.20 | 100 |
| 2024-09-04 | 24.88 | $24.22 | 122 |
| 2024-09-03 | 25.09 | $24.36 | 100 |
| 2024-08-30 | 25.29 | $25.19 | 100 |
| 2024-08-29 | 25.26 | $25.29 | — |
| 2024-08-28 | 25.20 | $25.13 | 100 |
| 2024-08-27 | 25.17 | $25.43 | 100 |
| 2024-08-26 | 25.04 | $25.42 | 100 |
| 2024-08-23 | 24.88 | $25.34 | 100 |
| 2024-08-22 | 24.71 | $24.77 | 2000 |
| 2024-08-21 | 24.69 | $25.04 | 100 |
| 2024-08-20 | 24.57 | $24.86 | 30 |
| 2024-08-19 | 24.49 | $25.13 | — |
| 2024-08-16 | 24.31 | $24.88 | — |
| 2024-08-15 | 24.17 | $24.75 | 3300 |
| 2024-08-14 | 24.04 | $24.49 | — |
| 2024-08-13 | 23.98 | $24.52 | — |
| 2024-08-12 | 23.90 | $24.26 | 123712 |
| 2024-08-09 | 23.89 | $24.13 | — |
| 2024-08-08 | 23.93 | $24.15 | — |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
48.47
2026-07-24
Close Price
$38.25
Vol: 547
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.69
Average
54.85
Maximum
80.74
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 48.47 | $38.25 | 547 |
| 2026-07-23 | 49.41 | $38.38 | 2200 |
| 2026-07-22 | 52.22 | $38.76 | 8100 |
| 2026-07-21 | 46.43 | $38.00 | 5357 |
| 2026-07-20 | 42.23 | $37.52 | 8500 |
| 2026-07-17 | 42.69 | $37.59 | 10500 |
| 2026-07-16 | 41.47 | $37.45 | 1134 |
| 2026-07-15 | 44.02 | $37.85 | 2100 |
| 2026-07-14 | 45.41 | $38.06 | 8141 |
| 2026-07-13 | 39.82 | $37.41 | 7651 |
| 2026-07-10 | 40.36 | $37.50 | 610042 |
| 2026-07-09 | 37.67 | $37.20 | 573810 |
| 2026-07-08 | 37.40 | $37.17 | 6134 |
| 2026-07-07 | 36.80 | $37.10 | 7814 |
| 2026-07-06 | 38.41 | $37.42 | 10631 |
| 2026-07-02 | 36.09 | $37.14 | 15011 |
| 2026-07-01 | 32.55 | $36.73 | 64832 |
| 2026-06-30 | 35.07 | $37.29 | 30800 |
| 2026-06-29 | 33.76 | $37.14 | 6600 |
| 2026-06-26 | 33.59 | $37.12 | 82900 |
| 2026-06-25 | 34.09 | $37.24 | 112119 |
| 2026-06-24 | 32.27 | $37.01 | 20500 |
| 2026-06-23 | 35.38 | $37.78 | 37442 |
| 2026-06-22 | 38.94 | $38.55 | 8236 |
| 2026-06-18 | 37.38 | $38.35 | 10100 |
| 2026-06-17 | 40.04 | $38.90 | 6100 |
| 2026-06-16 | 44.00 | $39.63 | 15400 |
| 2026-06-15 | 45.40 | $39.87 | 14835 |
| 2026-06-12 | 45.92 | $39.96 | 1855 |
| 2026-06-11 | 43.81 | $39.65 | 3843 |
| 2026-06-10 | 37.87 | $38.85 | 6300 |
| 2026-06-09 | 39.72 | $39.22 | 7300 |
| 2026-06-08 | 43.70 | $39.95 | 6832 |
| 2026-06-05 | 41.25 | $39.63 | 8833 |
| 2026-06-04 | 55.86 | $41.65 | 8009 |
| 2026-06-03 | 56.14 | $41.68 | 8214 |
| 2026-06-02 | 59.55 | $42.04 | 18538 |
| 2026-06-01 | 54.19 | $41.31 | 4926 |
| 2026-05-29 | 52.89 | $41.15 | 9003 |
| 2026-05-28 | 54.07 | $41.28 | 7300 |
| 2026-05-27 | 51.70 | $40.98 | 19372 |
| 2026-05-26 | 55.91 | $41.44 | 8817 |
| 2026-05-22 | 54.21 | $41.22 | 95145 |
| 2026-05-21 | 55.60 | $41.37 | 6400 |
| 2026-05-20 | 55.02 | $41.29 | 6027 |
| 2026-05-19 | 52.97 | $41.01 | 14400 |
| 2026-05-18 | 57.59 | $41.53 | 11532 |
| 2026-05-15 | 56.55 | $41.38 | 1926 |
| 2026-05-14 | 62.14 | $41.96 | 3312 |
| 2026-05-13 | 64.22 | $42.16 | 9832 |
| 2026-05-12 | 63.70 | $42.07 | 9524 |
| 2026-05-11 | 62.55 | $41.87 | 7641 |
| 2026-05-08 | 58.71 | $41.25 | 11000 |
| 2026-05-07 | 55.41 | $40.78 | 4100 |
| 2026-05-06 | 61.02 | $41.35 | 6235 |
| 2026-05-05 | 63.16 | $41.55 | 28561 |
| 2026-05-04 | 58.55 | $40.88 | 10307 |
| 2026-05-01 | 60.93 | $41.10 | 3021 |
| 2026-04-30 | 63.83 | $41.36 | 4531 |
| 2026-04-29 | 59.05 | $40.69 | 8205 |
| 2026-04-28 | 58.18 | $40.58 | 1722 |
| 2026-04-27 | 58.40 | $40.60 | 2100 |
| 2026-04-24 | 58.80 | $40.64 | 3700 |
| 2026-04-23 | 58.53 | $40.60 | 3100 |
| 2026-04-22 | 57.93 | $40.51 | 9210 |
| 2026-04-21 | 53.20 | $39.85 | 6600 |
| 2026-04-20 | 54.52 | $40.00 | 16752 |
| 2026-04-17 | 54.16 | $39.95 | 7500 |
| 2026-04-16 | 59.06 | $40.50 | 6404 |
| 2026-04-15 | 57.88 | $40.32 | 5974 |
| 2026-04-14 | 59.42 | $40.49 | 4704 |
| 2026-04-13 | 61.91 | $40.76 | 5695 |
| 2026-04-10 | 60.15 | $40.46 | 4900 |
| 2026-04-09 | 59.43 | $40.34 | 7094 |
| 2026-04-08 | 60.72 | $40.49 | 10600 |
| 2026-04-07 | 60.12 | $40.38 | 5700 |
| 2026-04-06 | 58.18 | $40.03 | 2300 |
| 2026-04-02 | 58.33 | $40.05 | 6600 |
| 2026-04-01 | 57.31 | $39.86 | 97101 |
| 2026-03-31 | 59.05 | $40.10 | 35028 |
| 2026-03-30 | 55.06 | $39.36 | 10400 |
| 2026-03-27 | 55.62 | $39.44 | 13122 |
| 2026-03-26 | 53.90 | $39.13 | 1700 |
| 2026-03-25 | 57.22 | $39.62 | 5000 |
| 2026-03-24 | 53.50 | $38.95 | 4347 |
| 2026-03-23 | 49.86 | $38.36 | 1824 |
| 2026-03-20 | 48.09 | $38.09 | 5244 |
| 2026-03-19 | 51.75 | $38.66 | 263200 |
| 2026-03-18 | 53.03 | $38.85 | 9219 |
| 2026-03-17 | 57.51 | $39.48 | 3300 |
| 2026-03-16 | 55.16 | $39.07 | 4600 |
| 2026-03-13 | 52.37 | $38.61 | 6089 |
| 2026-03-12 | 55.97 | $39.11 | 6029 |
| 2026-03-11 | 57.55 | $39.32 | 3600 |
| 2026-03-10 | 54.84 | $38.85 | 23218 |
| 2026-03-09 | 54.55 | $38.80 | 11400 |
| 2026-03-06 | 54.04 | $38.71 | 217629 |
| 2026-03-05 | 55.35 | $38.91 | 30993 |
| 2026-03-04 | 60.37 | $39.63 | 5200 |
| 2026-03-03 | 58.79 | $39.31 | 10848 |
| 2026-03-02 | 70.64 | $40.73 | 5915 |
| 2026-02-27 | 69.01 | $40.34 | 9534 |
| 2026-02-26 | 67.74 | $40.05 | 2.3M |
| 2026-02-25 | 69.32 | $40.22 | 9309 |
| 2026-02-24 | 69.00 | $40.14 | 12000 |
| 2026-02-23 | 68.04 | $39.90 | 47307 |
| 2026-02-20 | 67.32 | $39.72 | 11700 |
| 2026-02-19 | 66.81 | $39.59 | 17910 |
| 2026-02-18 | 65.91 | $39.36 | 8421 |
| 2026-02-17 | 67.04 | $39.51 | 10839 |
| 2026-02-13 | 65.59 | $39.12 | 4500 |
| 2026-02-12 | 64.17 | $38.75 | 3123 |
| 2026-02-11 | 71.26 | $39.69 | 6911 |
| 2026-02-10 | 68.75 | $38.97 | 2500 |
| 2026-02-09 | 68.46 | $38.89 | 1628 |
| 2026-02-06 | 65.85 | $38.20 | 2817 |
| 2026-02-05 | 61.36 | $37.18 | 3819 |
| 2026-02-04 | 70.11 | $38.20 | 5138 |
| 2026-02-03 | 69.87 | $38.14 | 5100 |
| 2026-02-02 | 66.27 | $37.30 | 10044 |
| 2026-01-30 | 67.45 | $37.43 | 8436 |
| 2026-01-29 | 80.64 | $38.68 | 11849 |
| 2026-01-28 | 79.67 | $38.36 | 257319 |
| 2026-01-27 | 79.27 | $38.23 | 3526 |
| 2026-01-26 | 76.88 | $37.51 | 13403 |
| 2026-01-23 | 76.34 | $37.36 | 7600 |
| 2026-01-22 | 74.33 | $36.83 | 5946 |
| 2026-01-21 | 73.40 | $36.60 | 3900 |
| 2026-01-20 | 70.67 | $35.98 | 4142 |
| 2026-01-16 | 69.77 | $35.79 | 6700 |
| 2026-01-15 | 69.99 | $35.81 | 7200 |
| 2026-01-14 | 69.85 | $35.78 | 6000 |
| 2026-01-13 | 67.97 | $35.36 | 2547 |
| 2026-01-12 | 67.23 | $35.20 | 15500 |
| 2026-01-09 | 63.92 | $34.53 | 18500 |
| 2026-01-08 | 61.83 | $34.15 | 4900 |
| 2026-01-07 | 59.93 | $33.82 | 3746 |
| 2026-01-06 | 64.47 | $34.31 | 20822 |
| 2026-01-05 | 64.21 | $34.26 | 17200 |
| 2026-01-02 | 59.60 | $33.45 | 14707 |
| 2025-12-31 | 55.06 | $32.78 | 600 |
| 2025-12-30 | 58.31 | $33.13 | 6700 |
| 2025-12-29 | 55.07 | $32.68 | 600 |
| 2025-12-26 | 59.15 | $33.10 | 500 |
| 2025-12-24 | 57.95 | $32.93 | 8600 |
| 2025-12-23 | 57.11 | $32.81 | 1.9M |
| 2025-12-22 | 56.56 | $32.73 | 21220 |
| 2025-12-19 | 52.49 | $32.17 | 1341 |
| 2025-12-18 | 50.36 | $31.90 | 2600 |
| 2025-12-17 | 50.21 | $31.88 | 17427 |
| 2025-12-16 | 49.21 | $31.75 | 3529 |
| 2025-12-15 | 53.24 | $32.27 | 708 |
| 2025-12-12 | 54.05 | $32.37 | 1631 |
| 2025-12-11 | 57.01 | $32.73 | 3907 |
| 2025-12-10 | 54.02 | $32.28 | 378600 |
| 2025-12-09 | 51.30 | $31.90 | 1917 |
| 2025-12-08 | 51.53 | $31.93 | 2100 |
| 2025-12-05 | 64.55 | $33.36 | 8400 |
| 2025-12-04 | 64.55 | $33.36 | 300 |
| 2025-12-03 | 63.20 | $33.13 | 2746 |
| 2025-12-02 | 59.30 | $32.52 | 400 |
| 2025-12-01 | 60.19 | $32.61 | 1600 |
| 2025-11-28 | 60.97 | $32.69 | 446 |
| 2025-11-26 | 57.66 | $32.18 | 500 |
| 2025-11-25 | 54.03 | $31.68 | 300 |
| 2025-11-24 | 51.83 | $31.40 | 2800 |
| 2025-11-21 | 47.94 | $30.94 | 6000 |
| 2025-11-20 | 45.11 | $30.63 | 509 |
| 2025-11-19 | 51.76 | $31.40 | 2504 |
| 2025-11-18 | 52.14 | $31.44 | 1000 |
| 2025-11-17 | 52.87 | $31.52 | 5000 |
| 2025-11-14 | 57.29 | $31.98 | 1119 |
| 2025-11-13 | 56.31 | $31.85 | 622 |
| 2025-11-12 | 63.21 | $32.50 | 1100 |
| 2025-11-11 | 62.87 | $32.45 | 1300 |
| 2025-11-10 | 62.49 | $32.39 | 600 |
| 2025-11-07 | 58.07 | $31.75 | 231 |
| 2025-11-06 | 54.06 | $31.25 | 947 |
| 2025-11-05 | 54.45 | $31.29 | 326 |
| 2025-11-04 | 50.30 | $30.81 | 500 |
| 2025-11-03 | 59.80 | $31.69 | 9500 |
| 2025-10-31 | 60.41 | $31.74 | 1500 |
| 2025-10-30 | 60.41 | $31.74 | 600 |
| 2025-10-29 | 62.26 | $31.90 | 3600 |
| 2025-10-28 | 60.91 | $31.71 | 212 |
| 2025-10-27 | 60.70 | $31.68 | 1804 |
| 2025-10-24 | 61.33 | $31.74 | 727 |
| 2025-10-23 | 60.55 | $31.62 | 1882 |
| 2025-10-22 | 55.37 | $30.89 | 800 |
| 2025-10-21 | 55.75 | $30.93 | 846 |
| 2025-10-20 | 62.85 | $31.62 | 370 |
| 2025-10-17 | 60.34 | $31.26 | 100 |
| 2025-10-16 | 63.50 | $31.54 | 200 |
| 2025-10-15 | 66.83 | $31.82 | 1400 |
| 2025-10-14 | 63.66 | $31.33 | 1015 |
| 2025-10-13 | 64.38 | $31.39 | 214 |
| 2025-10-10 | 56.97 | $30.42 | 142 |
| 2025-10-09 | 73.22 | $31.51 | 3300 |
| 2025-10-08 | 78.70 | $31.79 | 1844 |
| 2025-10-07 | 76.43 | $31.41 | 3942 |
| 2025-10-06 | 80.74 | $31.61 | 900 |
| 2025-10-03 | 79.65 | $31.41 | 1900 |
| 2025-10-02 | 77.40 | $31.04 | 888 |
| 2025-10-01 | 78.07 | $31.07 | 300 |
| 2025-09-30 | 75.16 | $30.64 | 1200 |
| 2025-09-29 | 75.60 | $30.66 | 35358 |
| 2025-09-26 | 74.76 | $30.54 | 682 |
| 2025-09-25 | 72.16 | $30.20 | 300 |
| 2025-09-24 | 72.00 | $30.18 | 1100 |
| 2025-09-23 | 70.11 | $29.95 | 1206 |
| 2025-09-22 | 69.42 | $29.87 | 113 |
| 2025-09-19 | 66.72 | $29.57 | 200 |
| 2025-09-18 | 69.44 | $29.71 | 1800 |
| 2025-09-17 | 69.19 | $29.68 | 5800 |
| 2025-09-16 | 73.68 | $29.91 | 2809 |
| 2025-09-15 | 72.43 | $29.74 | 1510 |
| 2025-09-12 | 70.87 | $29.54 | 548 |
| 2025-09-11 | 72.23 | $29.61 | 7900 |
| 2025-09-10 | 69.79 | $29.30 | 2532 |
| 2025-09-09 | 67.15 | $29.00 | 200 |
| 2025-09-08 | 70.68 | $29.18 | 35600 |
| 2025-09-05 | 69.67 | $29.06 | 683 |
| 2025-09-04 | 67.64 | $28.83 | 1200 |
| 2025-09-03 | 67.19 | $28.78 | 3300 |
| 2025-09-02 | 68.09 | $28.83 | 824 |
| 2025-08-29 | 68.27 | $28.84 | 1028 |
| 2025-08-28 | 67.23 | $28.71 | 270613 |
| 2025-08-27 | 66.09 | $28.57 | 800 |
| 2025-08-26 | 65.85 | $28.54 | 700 |
| 2025-08-25 | 65.62 | $28.51 | 700 |
| 2025-08-22 | 65.62 | $28.51 | 545 |
| 2025-08-21 | 58.69 | $27.69 | 1002 |
| 2025-08-20 | 57.60 | $27.58 | 200 |
| 2025-08-19 | 56.72 | $27.49 | 1300 |
| 2025-08-18 | 59.34 | $27.69 | 131 |
| 2025-08-15 | 59.86 | $27.73 | 100 |
| 2025-08-14 | 58.01 | $27.52 | 632 |
| 2025-08-13 | 61.20 | $27.77 | 501 |
| 2025-08-12 | 58.79 | $27.49 | 100 |
| 2025-08-11 | 55.39 | $27.13 | 245 |
| 2025-08-08 | 58.04 | $27.34 | 3605 |
| 2025-08-07 | 56.15 | $27.14 | 1838 |
| 2025-08-06 | 53.97 | $26.92 | 700 |
| 2025-08-05 | 53.87 | $26.91 | 600 |
| 2025-08-04 | 50.97 | $26.62 | 1000 |
| 2025-08-01 | 47.28 | $26.28 | 3348 |
| 2025-07-31 | 49.80 | $26.52 | 200 |
| 2025-07-30 | 52.80 | $26.79 | 444 |
| 2025-07-29 | 59.33 | $27.31 | 2604 |
| 2025-07-28 | 59.33 | $27.31 | 100 |
| 2025-07-25 | 60.77 | $27.42 | 1000 |
| 2025-07-24 | 63.42 | $27.62 | 700 |
| 2025-07-23 | 66.60 | $27.85 | 300 |
| 2025-07-22 | 63.99 | $27.50 | 600 |
| 2025-07-21 | 58.85 | $26.91 | 100 |
| 2025-07-18 | 56.34 | $26.66 | 100 |
| 2025-07-17 | 56.24 | $26.65 | 200 |
| 2025-07-16 | 55.35 | $26.56 | 300 |
| 2025-07-15 | 56.81 | $26.68 | 1.5M |
| 2025-07-14 | 61.28 | $27.03 | 932 |
| 2025-07-11 | 64.75 | $27.28 | 100 |
| 2025-07-10 | 63.89 | $27.17 | 144 |
| 2025-07-09 | 61.99 | $26.93 | 832 |
| 2025-07-08 | 62.91 | $27.00 | 100 |
| 2025-07-07 | 60.78 | $26.73 | 600 |
| 2025-07-03 | 66.86 | $27.18 | 239 |
| 2025-07-02 | 66.51 | $27.13 | 3900 |
| 2025-07-01 | 61.60 | $26.50 | 1028 |
| 2025-06-30 | 57.77 | $26.09 | 662500 |
| 2025-06-27 | 58.04 | $26.11 | 255 |
| 2025-06-26 | 60.30 | $26.28 | 10600 |
| 2025-06-25 | 53.99 | $25.65 | 414 |
| 2025-06-24 | 58.17 | $25.95 | 248 |
| 2025-06-23 | 58.17 | $25.95 | 727 |
| 2025-06-20 | 60.86 | $26.14 | 5678 |
| 2025-06-18 | 65.41 | $26.44 | 200 |
| 2025-06-17 | 66.67 | $26.52 | 5838 |
| 2025-06-16 | 73.38 | $26.92 | 63407 |
| 2025-06-13 | 71.76 | $26.68 | 100 |
| 2025-06-12 | 69.95 | $26.43 | 6427 |
| 2025-06-11 | 69.04 | $26.31 | 49842 |
| 2025-06-10 | 67.89 | $26.16 | 840478 |
| 2025-06-09 | 67.04 | $26.05 | 100 |
| 2025-06-06 | 64.78 | $25.77 | 100 |
| 2025-06-05 | 63.94 | $25.67 | 100 |
| 2025-06-04 | 62.50 | $25.50 | 100 |
| 2025-06-03 | 62.33 | $25.48 | 94 |
| 2025-06-02 | 60.30 | $25.24 | 100 |
| 2025-05-30 | 56.79 | $24.86 | 135 |
| 2025-05-29 | 58.33 | $24.98 | 233 |
| 2025-05-28 | 57.79 | $24.92 | 233 |
| 2025-05-27 | 59.64 | $25.07 | 205 |
| 2025-05-23 | 58.20 | $24.90 | 103 |
| 2025-05-22 | 55.62 | $24.61 | 210700 |
| 2025-05-21 | 56.53 | $24.69 | 100 |
| 2025-05-20 | 58.47 | $24.86 | 101 |
| 2025-05-19 | 57.24 | $24.71 | 2508 |
| 2025-05-16 | 57.68 | $24.75 | 100 |
| 2025-05-15 | 58.30 | $24.81 | 7 |
| 2025-05-14 | 58.23 | $24.80 | 100 |
| 2025-05-13 | 60.62 | $25.04 | 100 |
| 2025-05-12 | 57.37 | $24.57 | 1749 |
| 2025-05-09 | 55.82 | $24.36 | 210 |
| 2025-05-08 | 53.37 | $24.04 | 145 |
| 2025-05-07 | 51.20 | $23.77 | 145 |
| 2025-05-06 | 53.66 | $24.05 | 100 |
| 2025-05-05 | 51.03 | $23.72 | 100 |
| 2025-05-02 | 52.49 | $23.89 | 102 |
| 2025-05-01 | 50.35 | $23.62 | 100 |
| 2025-04-30 | 50.35 | $23.62 | 1421 |
| 2025-04-29 | 52.57 | $23.90 | 2001 |
| 2025-04-28 | 55.47 | $24.25 | 210002 |
| 2025-04-25 | 53.23 | $23.93 | 1201 |
| 2025-04-24 | 53.79 | $24.00 | 149 |
| 2025-04-23 | 50.90 | $23.59 | 195019 |
| 2025-04-22 | 51.42 | $23.66 | 100 |
| 2025-04-21 | 49.45 | $23.38 | 1000 |
| 2025-04-17 | 50.78 | $23.57 | 131 |
| 2025-04-16 | 48.64 | $23.26 | 100 |
| 2025-04-15 | 46.95 | $23.02 | 714 |
| 2025-04-14 | 47.07 | $23.04 | 500 |
| 2025-04-11 | 45.31 | $22.78 | 3300 |
| 2025-04-10 | 38.98 | $21.93 | 600 |
| 2025-04-09 | 41.56 | $22.41 | 449 |
| 2025-04-08 | 24.69 | $20.70 | 2522 |
| 2025-04-07 | 26.29 | $21.08 | 327 |
| 2025-04-04 | 27.40 | $21.33 | 200 |
| 2025-04-03 | 40.08 | $23.30 | 108 |
| 2025-04-02 | 52.35 | $24.35 | 100 |
| 2025-04-01 | 52.35 | $24.35 | 108 |
| 2025-03-31 | 50.80 | $24.23 | 210045 |
| 2025-03-28 | 52.15 | $24.33 | 108 |
| 2025-03-27 | 57.50 | $24.70 | 108 |
| 2025-03-26 | 57.16 | $24.67 | 108 |
| 2025-03-25 | 58.49 | $24.76 | 108 |
| 2025-03-24 | 56.79 | $24.60 | 108 |
| 2025-03-21 | 55.61 | $24.49 | 1317 |
| 2025-03-20 | 60.17 | $24.81 | 244 |
| 2025-03-19 | 62.29 | $24.95 | 310 |
| 2025-03-18 | 60.30 | $24.74 | 2825 |
| 2025-03-17 | 59.91 | $24.70 | 2825 |
| 2025-03-14 | 55.06 | $24.23 | 210019 |
| 2025-03-13 | 48.94 | $23.74 | 108 |
| 2025-03-12 | 49.99 | $23.82 | 108 |
| 2025-03-11 | 49.21 | $23.76 | 505 |
| 2025-03-10 | 46.85 | $23.58 | 109 |
| 2025-03-07 | 50.71 | $23.89 | 100 |
| 2025-03-06 | 46.08 | $23.55 | 3100 |
| 2025-03-05 | 44.62 | $23.45 | 100 |
| 2025-03-04 | 37.03 | $22.98 | 1427 |
| 2025-03-03 | 37.24 | $23.00 | 311 |
| 2025-02-28 | 42.27 | $23.45 | 429 |
| 2025-02-27 | 43.77 | $23.57 | 100 |
| 2025-02-26 | 46.93 | $23.81 | 100 |
| 2025-02-25 | 47.89 | $23.88 | 104 |
| 2025-02-24 | 48.84 | $23.95 | 498082 |
| 2025-02-21 | 49.64 | $24.01 | 101 |
| 2025-02-20 | 57.03 | $24.51 | 102 |
| 2025-02-19 | 53.90 | $24.27 | 104 |
| 2025-02-18 | 54.53 | $24.31 | 1999 |
| 2025-02-14 | 51.43 | $24.08 | 104 |
| 2025-02-13 | 52.77 | $24.17 | 901 |
| 2025-02-12 | 49.44 | $23.93 | 1.7M |
| 2025-02-11 | 53.14 | $24.18 | 1014 |
| 2025-02-10 | 52.87 | $24.16 | 1014 |
| 2025-02-07 | 47.28 | $23.77 | 1014 |
| 2025-02-06 | 47.42 | $23.78 | 100 |
| 2025-02-05 | 48.63 | $23.87 | 100 |
| 2025-02-04 | 49.42 | $23.93 | 270001 |
| 2025-02-03 | 43.58 | $23.53 | 102 |
| 2025-01-31 | 46.24 | $23.74 | 100 |
| 2025-01-30 | 51.36 | $24.10 | 100 |
| 2025-01-29 | 48.02 | $23.88 | 100 |
| 2025-01-28 | 46.92 | $23.81 | 200 |
| 2025-01-27 | 48.74 | $23.94 | 209 |
| 2025-01-24 | 52.78 | $24.21 | 100 |
| 2025-01-23 | 53.56 | $24.26 | 100 |
| 2025-01-22 | 52.08 | $24.15 | 402 |
| 2025-01-21 | 56.27 | $24.42 | 90203 |
| 2025-01-17 | 54.60 | $24.29 | 100 |
| 2025-01-16 | 53.03 | $24.17 | 105 |
| 2025-01-15 | 54.68 | $24.28 | 100 |
| 2025-01-14 | 50.70 | $23.98 | 214 |
| 2025-01-13 | 47.49 | $23.76 | 106 |
| 2025-01-10 | 44.19 | $23.55 | 100 |
| 2025-01-08 | 44.44 | $23.57 | 105 |
| 2025-01-07 | 46.46 | $23.73 | 105 |
| 2025-01-06 | 45.43 | $23.66 | 100 |
| 2025-01-03 | 44.27 | $23.58 | 396051 |
| 2025-01-02 | 43.26 | $23.51 | 396200 |
| 2024-12-31 | 38.11 | $23.17 | 100 |
| 2024-12-30 | 35.15 | $22.99 | 600 |
| 2024-12-27 | 34.82 | $22.97 | 1548 |
| 2024-12-26 | 35.16 | $23.01 | 355500 |
| 2024-12-24 | 34.71 | $22.98 | 3101 |
| 2024-12-23 | 33.08 | $22.87 | 3101 |
| 2024-12-20 | 32.05 | $22.80 | 121 |
| 2024-12-19 | 29.71 | $22.64 | 1632 |
| 2024-12-18 | 30.65 | $22.79 | 165123 |
| 2024-12-17 | 36.15 | $23.55 | 165123 |
| 2024-12-16 | 37.50 | $23.71 | 1014 |
| 2024-12-13 | 40.74 | $24.07 | 100 |
| 2024-12-12 | 42.59 | $24.26 | 100 |
| 2024-12-11 | 45.91 | $24.58 | 269619 |
| 2024-12-10 | 43.96 | $24.43 | 150100 |
| 2024-12-09 | 48.75 | $24.86 | 100 |
| 2024-12-06 | 42.53 | $24.41 | 104 |
| 2024-12-05 | 49.80 | $24.98 | 824 |
| 2024-12-04 | 49.08 | $24.93 | — |
| 2024-12-03 | 53.01 | $25.20 | 100 |
| 2024-12-02 | 51.51 | $25.09 | 600 |
| 2024-11-29 | 52.38 | $25.15 | 504 |
| 2024-11-27 | 50.39 | $25.00 | 1.2M |
| 2024-11-26 | 48.20 | $24.84 | 105100 |
| 2024-11-25 | 52.46 | $25.15 | 1001 |
| 2024-11-22 | 52.89 | $25.18 | 113549 |
| 2024-11-21 | 51.76 | $25.09 | — |
| 2024-11-20 | 48.65 | $24.85 | 111 |
| 2024-11-19 | 47.44 | $24.76 | 100 |
| 2024-11-18 | 46.92 | $24.72 | 100 |
| 2024-11-15 | 40.86 | $24.29 | 100 |
| 2024-11-14 | 41.59 | $24.36 | 100 |
| 2024-11-13 | 41.16 | $24.33 | 100 |
| 2024-11-12 | 42.25 | $24.44 | 100 |
| 2024-11-11 | 46.95 | $24.88 | 100 |
| 2024-11-08 | 49.19 | $25.07 | — |
| 2024-11-07 | 55.42 | $25.54 | 100 |
| 2024-11-06 | 50.90 | $25.18 | 200 |
| 2024-11-05 | 51.45 | $25.22 | 131900 |
| 2024-11-04 | 46.80 | $24.88 | — |
| 2024-11-01 | 42.48 | $24.60 | 100 |
| 2024-10-31 | 44.06 | $24.73 | 100 |
| 2024-10-30 | 46.32 | $24.91 | 100 |
| 2024-10-29 | 45.58 | $24.86 | 203 |
| 2024-10-28 | 48.49 | $25.09 | 115 |
| 2024-10-25 | 48.87 | $25.12 | 98819 |
| 2024-10-24 | 47.14 | $24.99 | — |
| 2024-10-23 | 46.21 | $24.92 | — |
| 2024-10-22 | 49.02 | $25.16 | 15025 |
| 2024-10-21 | 48.65 | $25.13 | — |
| 2024-10-18 | 50.28 | $25.27 | — |
| 2024-10-17 | 49.36 | $25.19 | 100 |
| 2024-10-16 | 49.91 | $25.24 | — |
| 2024-10-15 | 47.93 | $25.06 | 3400 |
| 2024-10-14 | 54.77 | $25.66 | — |
| 2024-10-11 | 56.43 | $25.79 | 1000 |
| 2024-10-10 | 54.62 | $25.61 | 124 |
| 2024-10-09 | 52.55 | $25.41 | 500 |
| 2024-10-08 | 53.83 | $25.52 | 135 |
| 2024-10-07 | 63.03 | $26.21 | 200 |
| 2024-10-04 | 62.68 | $26.17 | 12548 |
| 2024-10-03 | 59.67 | $25.84 | 1300 |
| 2024-10-02 | 60.94 | $25.93 | 100 |
| 2024-10-01 | 59.49 | $25.77 | 1100 |
| 2024-09-30 | 57.90 | $25.60 | 117710 |
| 2024-09-27 | 57.25 | $25.53 | — |
| 2024-09-26 | 55.66 | $25.36 | 500 |
| 2024-09-25 | 53.34 | $25.12 | 100 |
| 2024-09-24 | 58.43 | $25.54 | 1500 |
| 2024-09-23 | 54.71 | $25.16 | 4000 |
| 2024-09-20 | 53.03 | $25.00 | 100 |
| 2024-09-19 | 54.84 | $25.15 | 201 |
| 2024-09-18 | 48.87 | $24.61 | 100 |
| 2024-09-17 | 48.51 | $24.58 | 106616 |
| 2024-09-16 | 46.97 | $24.45 | — |
| 2024-09-13 | 45.55 | $24.33 | 247 |
| 2024-09-12 | 42.23 | $24.06 | 5002 |
| 2024-09-11 | 38.54 | $23.78 | 101 |
| 2024-09-10 | 35.46 | $23.56 | 129 |
| 2024-09-09 | 37.32 | $23.79 | 100 |
| 2024-09-06 | 36.63 | $23.74 | 100 |
| 2024-09-05 | 40.50 | $24.20 | 100 |
| 2024-09-04 | 40.68 | $24.22 | 122 |
| 2024-09-03 | 41.90 | $24.36 | 100 |
| 2024-08-30 | 50.41 | $25.19 | 100 |
| 2024-08-29 | 51.61 | $25.29 | — |
| 2024-08-28 | 49.79 | $25.13 | 100 |
| 2024-08-27 | 53.36 | $25.43 | 100 |
| 2024-08-26 | 53.25 | $25.42 | 100 |
| 2024-08-23 | 52.43 | $25.34 | 100 |
| 2024-08-22 | 46.00 | $24.77 | 2000 |
| 2024-08-21 | 48.98 | $25.04 | 100 |
| 2024-08-20 | 46.80 | $24.86 | 30 |
| 2024-08-19 | 49.83 | $25.13 | — |
| 2024-08-16 | 46.80 | $24.88 | — |
| 2024-08-15 | 45.16 | $24.75 | 3300 |
| 2024-08-14 | 41.74 | $24.49 | — |
| 2024-08-13 | 42.03 | $24.52 | — |
| 2024-08-12 | 38.56 | $24.26 | 123712 |
| 2024-08-09 | 36.75 | $24.13 | — |
| 2024-08-08 | 36.91 | $24.15 | — |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-29.86
2026-07-24
Close Price
$38.25
Vol: 547
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-41.22
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -29.86 | $38.25 | 547 |
| 2026-07-23 | -23.98 | $38.38 | 2200 |
| 2026-07-22 | -6.79 | $38.76 | 8100 |
| 2026-07-21 | -7.14 | $38.00 | 5357 |
| 2026-07-20 | -55.91 | $37.52 | 8500 |
| 2026-07-17 | -52.15 | $37.59 | 10500 |
| 2026-07-16 | -73.68 | $37.45 | 1134 |
| 2026-07-15 | -62.42 | $37.85 | 2100 |
| 2026-07-14 | -60.35 | $38.06 | 8141 |
| 2026-07-13 | -79.30 | $37.41 | 7651 |
| 2026-07-10 | -76.68 | $37.50 | 610042 |
| 2026-07-09 | -85.42 | $37.20 | 573810 |
| 2026-07-08 | -86.30 | $37.17 | 6134 |
| 2026-07-07 | -88.57 | $37.10 | 7814 |
| 2026-07-06 | -83.75 | $37.42 | 10631 |
| 2026-07-02 | -91.11 | $37.14 | 15011 |
| 2026-07-01 | -99.43 | $36.73 | 64832 |
| 2026-06-30 | -90.19 | $37.29 | 30800 |
| 2026-06-29 | -93.02 | $37.14 | 6600 |
| 2026-06-26 | -93.75 | $37.12 | 82900 |
| 2026-06-25 | -91.48 | $37.24 | 112119 |
| 2026-06-24 | -95.83 | $37.01 | 20500 |
| 2026-06-23 | -98.17 | $37.78 | 37442 |
| 2026-06-22 | -91.67 | $38.55 | 8236 |
| 2026-06-18 | -96.88 | $38.35 | 10100 |
| 2026-06-17 | -95.48 | $38.90 | 6100 |
| 2026-06-16 | -73.49 | $39.63 | 15400 |
| 2026-06-15 | -66.27 | $39.87 | 14835 |
| 2026-06-12 | -63.55 | $39.96 | 1855 |
| 2026-06-11 | -72.89 | $39.65 | 3843 |
| 2026-06-10 | -97.16 | $38.85 | 6300 |
| 2026-06-09 | -86.65 | $39.22 | 7300 |
| 2026-06-08 | -86.89 | $39.95 | 6832 |
| 2026-06-05 | -98.88 | $39.63 | 8833 |
| 2026-06-04 | -41.06 | $41.65 | 8009 |
| 2026-06-03 | -39.07 | $41.68 | 8214 |
| 2026-06-02 | -15.23 | $42.04 | 18538 |
| 2026-06-01 | -63.58 | $41.31 | 4926 |
| 2026-05-29 | -74.17 | $41.15 | 9003 |
| 2026-05-28 | -65.56 | $41.28 | 7300 |
| 2026-05-27 | -74.57 | $40.98 | 19372 |
| 2026-05-26 | -47.98 | $41.44 | 8817 |
| 2026-05-22 | -58.33 | $41.22 | 95145 |
| 2026-05-21 | -50.00 | $41.37 | 6400 |
| 2026-05-20 | -52.69 | $41.29 | 6027 |
| 2026-05-19 | -56.76 | $41.01 | 14400 |
| 2026-05-18 | -30.58 | $41.53 | 11532 |
| 2026-05-15 | -36.78 | $41.38 | 1926 |
| 2026-05-14 | -12.50 | $41.96 | 3312 |
| 2026-05-13 | -4.44 | $42.16 | 9832 |
| 2026-05-12 | -4.20 | $42.07 | 9524 |
| 2026-05-11 | -6.31 | $41.87 | 7641 |
| 2026-05-08 | -21.08 | $41.25 | 11000 |
| 2026-05-07 | -46.49 | $40.78 | 4100 |
| 2026-05-06 | -15.68 | $41.35 | 6235 |
| 2026-05-05 | -4.86 | $41.55 | 28561 |
| 2026-05-04 | -31.45 | $40.88 | 10307 |
| 2026-05-01 | -17.61 | $41.10 | 3021 |
| 2026-04-30 | -59.86 | $41.36 | 4531 |
| 2026-04-29 | -54.02 | $40.69 | 8205 |
| 2026-04-28 | -55.90 | $40.58 | 1722 |
| 2026-04-27 | -55.56 | $40.60 | 2100 |
| 2026-04-24 | -54.87 | $40.64 | 3700 |
| 2026-04-23 | -55.56 | $40.60 | 3100 |
| 2026-04-22 | -57.09 | $40.51 | 9210 |
| 2026-04-21 | -68.38 | $39.85 | 6600 |
| 2026-04-20 | -65.81 | $40.00 | 16752 |
| 2026-04-17 | -64.68 | $39.95 | 7500 |
| 2026-04-16 | -55.56 | $40.50 | 6404 |
| 2026-04-15 | -58.54 | $40.32 | 5974 |
| 2026-04-14 | -55.72 | $40.49 | 4704 |
| 2026-04-13 | -51.24 | $40.76 | 5695 |
| 2026-04-10 | -56.22 | $40.46 | 4900 |
| 2026-04-09 | -58.21 | $40.34 | 7094 |
| 2026-04-08 | -55.72 | $40.49 | 10600 |
| 2026-04-07 | -57.55 | $40.38 | 5700 |
| 2026-04-06 | -63.35 | $40.03 | 2300 |
| 2026-04-02 | -63.02 | $40.05 | 6600 |
| 2026-04-01 | -13.19 | $39.86 | 97101 |
| 2026-03-31 | 0.00 | $40.10 | 35028 |
| 2026-03-30 | -27.36 | $39.36 | 10400 |
| 2026-03-27 | -45.45 | $39.44 | 13122 |
| 2026-03-26 | -55.89 | $39.13 | 1700 |
| 2026-03-25 | -39.39 | $39.62 | 5000 |
| 2026-03-24 | -61.95 | $38.95 | 4347 |
| 2026-03-23 | -81.82 | $38.36 | 1824 |
| 2026-03-20 | -90.91 | $38.09 | 5244 |
| 2026-03-19 | -76.90 | $38.66 | 263200 |
| 2026-03-18 | -70.04 | $38.85 | 9219 |
| 2026-03-17 | -47.29 | $39.48 | 3300 |
| 2026-03-16 | -62.09 | $39.07 | 4600 |
| 2026-03-13 | -78.70 | $38.61 | 6089 |
| 2026-03-12 | -61.54 | $39.11 | 6029 |
| 2026-03-11 | -53.85 | $39.32 | 3600 |
| 2026-03-10 | -71.06 | $38.85 | 23218 |
| 2026-03-09 | -72.89 | $38.80 | 11400 |
| 2026-03-06 | -66.45 | $38.71 | 217629 |
| 2026-03-05 | -51.79 | $38.91 | 30993 |
| 2026-03-04 | -31.96 | $39.63 | 5200 |
| 2026-03-03 | -40.77 | $39.31 | 10848 |
| 2026-03-02 | -1.53 | $40.73 | 5915 |
| 2026-02-27 | -9.87 | $40.34 | 9534 |
| 2026-02-26 | -17.40 | $40.05 | 2.3M |
| 2026-02-25 | -12.99 | $40.22 | 9309 |
| 2026-02-24 | -2.68 | $40.14 | 12000 |
| 2026-02-23 | -9.82 | $39.90 | 47307 |
| 2026-02-20 | -3.06 | $39.72 | 11700 |
| 2026-02-19 | -6.90 | $39.59 | 17910 |
| 2026-02-18 | -13.27 | $39.36 | 8421 |
| 2026-02-17 | -7.46 | $39.51 | 10839 |
| 2026-02-13 | -16.35 | $39.12 | 4500 |
| 2026-02-12 | -25.12 | $38.75 | 3123 |
| 2026-02-11 | -1.20 | $39.69 | 6911 |
| 2026-02-10 | -7.56 | $38.97 | 2500 |
| 2026-02-09 | -8.37 | $38.89 | 1628 |
| 2026-02-06 | -21.70 | $38.20 | 2817 |
| 2026-02-05 | -37.73 | $37.18 | 3819 |
| 2026-02-04 | -19.31 | $38.20 | 5138 |
| 2026-02-03 | -20.40 | $38.14 | 5100 |
| 2026-02-02 | -35.37 | $37.30 | 10044 |
| 2026-01-30 | -30.56 | $37.43 | 8436 |
| 2026-01-29 | -9.01 | $38.68 | 11849 |
| 2026-01-28 | -3.75 | $38.36 | 257319 |
| 2026-01-27 | 0.00 | $38.23 | 3526 |
| 2026-01-26 | -9.55 | $37.51 | 13403 |
| 2026-01-23 | -2.09 | $37.36 | 7600 |
| 2026-01-22 | -2.97 | $36.83 | 5946 |
| 2026-01-21 | 0.00 | $36.60 | 3900 |
| 2026-01-20 | -3.97 | $35.98 | 4142 |
| 2026-01-16 | -6.62 | $35.79 | 6700 |
| 2026-01-15 | -6.15 | $35.81 | 7200 |
| 2026-01-14 | -5.53 | $35.78 | 6000 |
| 2026-01-13 | -4.66 | $35.36 | 2547 |
| 2026-01-12 | -1.68 | $35.20 | 15500 |
| 2026-01-09 | -7.17 | $34.53 | 18500 |
| 2026-01-08 | -13.94 | $34.15 | 4900 |
| 2026-01-07 | -25.44 | $33.82 | 3746 |
| 2026-01-06 | -8.36 | $34.31 | 20822 |
| 2026-01-05 | -7.19 | $34.26 | 17200 |
| 2026-01-02 | -28.92 | $33.45 | 14707 |
| 2025-12-31 | -55.82 | $32.78 | 600 |
| 2025-12-30 | -41.77 | $33.13 | 6700 |
| 2025-12-29 | -59.84 | $32.68 | 600 |
| 2025-12-26 | -42.97 | $33.10 | 500 |
| 2025-12-24 | -49.80 | $32.93 | 8600 |
| 2025-12-23 | -54.62 | $32.81 | 1.9M |
| 2025-12-22 | -34.73 | $32.73 | 21220 |
| 2025-12-19 | -46.82 | $32.17 | 1341 |
| 2025-12-18 | -55.41 | $31.90 | 2600 |
| 2025-12-17 | -56.05 | $31.88 | 17427 |
| 2025-12-16 | -60.19 | $31.75 | 3529 |
| 2025-12-15 | -43.63 | $32.27 | 708 |
| 2025-12-12 | -40.45 | $32.37 | 1631 |
| 2025-12-11 | -28.98 | $32.73 | 3907 |
| 2025-12-10 | -43.31 | $32.28 | 378600 |
| 2025-12-09 | -55.41 | $31.90 | 1917 |
| 2025-12-08 | -54.46 | $31.93 | 2100 |
| 2025-12-05 | -8.92 | $33.36 | 8400 |
| 2025-12-04 | 0.00 | $33.36 | 300 |
| 2025-12-03 | -1.13 | $33.13 | 2746 |
| 2025-12-02 | -15.83 | $32.52 | 400 |
| 2025-12-01 | -12.08 | $32.61 | 1600 |
| 2025-11-28 | 0.00 | $32.69 | 446 |
| 2025-11-26 | -20.38 | $32.18 | 500 |
| 2025-11-25 | -44.08 | $31.68 | 300 |
| 2025-11-24 | -57.35 | $31.40 | 2800 |
| 2025-11-21 | -79.15 | $30.94 | 6000 |
| 2025-11-20 | -100.00 | $30.63 | 509 |
| 2025-11-19 | -67.22 | $31.40 | 2504 |
| 2025-11-18 | -64.29 | $31.44 | 1000 |
| 2025-11-17 | -59.89 | $31.52 | 5000 |
| 2025-11-14 | -34.62 | $31.98 | 1119 |
| 2025-11-13 | -41.76 | $31.85 | 622 |
| 2025-11-12 | -6.04 | $32.50 | 1100 |
| 2025-11-11 | 0.00 | $32.45 | 1300 |
| 2025-11-10 | 0.00 | $32.39 | 600 |
| 2025-11-07 | -24.41 | $31.75 | 231 |
| 2025-11-06 | -49.39 | $31.25 | 947 |
| 2025-11-05 | -51.93 | $31.29 | 326 |
| 2025-11-04 | -78.45 | $30.81 | 500 |
| 2025-11-03 | -29.83 | $31.69 | 9500 |
| 2025-10-31 | -27.07 | $31.74 | 1500 |
| 2025-10-30 | -27.07 | $31.74 | 600 |
| 2025-10-29 | -18.23 | $31.90 | 3600 |
| 2025-10-28 | -28.73 | $31.71 | 212 |
| 2025-10-27 | -30.22 | $31.68 | 1804 |
| 2025-10-24 | -26.92 | $31.74 | 727 |
| 2025-10-23 | -33.52 | $31.62 | 1882 |
| 2025-10-22 | -64.73 | $30.89 | 800 |
| 2025-10-21 | -61.90 | $30.93 | 846 |
| 2025-10-20 | -26.07 | $31.62 | 370 |
| 2025-10-17 | -38.80 | $31.26 | 100 |
| 2025-10-16 | -25.94 | $31.54 | 200 |
| 2025-10-15 | -15.41 | $31.82 | 1400 |
| 2025-10-14 | -33.83 | $31.33 | 1015 |
| 2025-10-13 | -31.58 | $31.39 | 214 |
| 2025-10-10 | -68.05 | $30.42 | 142 |
| 2025-10-09 | -26.77 | $31.51 | 3300 |
| 2025-10-08 | -0.44 | $31.79 | 1844 |
| 2025-10-07 | -9.92 | $31.41 | 3942 |
| 2025-10-06 | -1.85 | $31.61 | 900 |
| 2025-10-03 | -1.60 | $31.41 | 1900 |
| 2025-10-02 | -4.96 | $31.04 | 888 |
| 2025-10-01 | 0.00 | $31.07 | 300 |
| 2025-09-30 | -4.52 | $30.64 | 1200 |
| 2025-09-29 | -3.52 | $30.66 | 35358 |
| 2025-09-26 | -0.55 | $30.54 | 682 |
| 2025-09-25 | -11.28 | $30.20 | 300 |
| 2025-09-24 | -12.31 | $30.18 | 1100 |
| 2025-09-23 | -18.23 | $29.95 | 1206 |
| 2025-09-22 | -9.38 | $29.87 | 113 |
| 2025-09-19 | -27.44 | $29.57 | 200 |
| 2025-09-18 | -12.25 | $29.71 | 1800 |
| 2025-09-17 | -13.44 | $29.68 | 5800 |
| 2025-09-16 | -4.35 | $29.91 | 2809 |
| 2025-09-15 | -1.75 | $29.74 | 1510 |
| 2025-09-12 | -3.30 | $29.54 | 548 |
| 2025-09-11 | 0.00 | $29.61 | 7900 |
| 2025-09-10 | 0.00 | $29.30 | 2532 |
| 2025-09-09 | -10.17 | $29.00 | 200 |
| 2025-09-08 | 0.00 | $29.18 | 35600 |
| 2025-09-05 | -1.03 | $29.06 | 683 |
| 2025-09-04 | -6.08 | $28.83 | 1200 |
| 2025-09-03 | -7.84 | $28.78 | 3300 |
| 2025-09-02 | -1.44 | $28.83 | 824 |
| 2025-08-29 | -0.81 | $28.84 | 1028 |
| 2025-08-28 | -0.40 | $28.71 | 270613 |
| 2025-08-27 | -0.84 | $28.57 | 800 |
| 2025-08-26 | 0.00 | $28.54 | 700 |
| 2025-08-25 | 0.00 | $28.51 | 700 |
| 2025-08-22 | 0.00 | $28.51 | 545 |
| 2025-08-21 | -6.88 | $27.69 | 1002 |
| 2025-08-20 | -13.75 | $27.58 | 200 |
| 2025-08-19 | -21.82 | $27.49 | 1300 |
| 2025-08-18 | -9.70 | $27.69 | 131 |
| 2025-08-15 | -7.27 | $27.73 | 100 |
| 2025-08-14 | -20.00 | $27.52 | 632 |
| 2025-08-13 | -4.85 | $27.77 | 501 |
| 2025-08-12 | -21.82 | $27.49 | 100 |
| 2025-08-11 | -43.64 | $27.13 | 245 |
| 2025-08-08 | -30.91 | $27.34 | 3605 |
| 2025-08-07 | -43.03 | $27.14 | 1838 |
| 2025-08-06 | -56.36 | $26.92 | 700 |
| 2025-08-05 | -56.97 | $26.91 | 600 |
| 2025-08-04 | -74.55 | $26.62 | 1000 |
| 2025-08-01 | -95.15 | $26.28 | 3348 |
| 2025-07-31 | -100.00 | $26.52 | 200 |
| 2025-07-30 | -82.17 | $26.79 | 444 |
| 2025-07-29 | -31.03 | $27.31 | 2604 |
| 2025-07-28 | -28.27 | $27.31 | 100 |
| 2025-07-25 | -22.51 | $27.42 | 1000 |
| 2025-07-24 | -12.04 | $27.62 | 700 |
| 2025-07-23 | 0.00 | $27.85 | 300 |
| 2025-07-22 | -1.60 | $27.50 | 600 |
| 2025-07-21 | -22.70 | $26.91 | 100 |
| 2025-07-18 | -38.04 | $26.66 | 100 |
| 2025-07-17 | -38.65 | $26.65 | 200 |
| 2025-07-16 | -44.17 | $26.56 | 300 |
| 2025-07-15 | -69.44 | $26.68 | 1.5M |
| 2025-07-14 | -59.05 | $27.03 | 932 |
| 2025-07-11 | -51.63 | $27.28 | 100 |
| 2025-07-10 | -54.90 | $27.17 | 144 |
| 2025-07-09 | -62.02 | $26.93 | 832 |
| 2025-07-08 | -59.94 | $27.00 | 100 |
| 2025-07-07 | -67.95 | $26.73 | 600 |
| 2025-07-03 | -54.60 | $27.18 | 239 |
| 2025-07-02 | -53.69 | $27.13 | 3900 |
| 2025-07-01 | -71.19 | $26.50 | 1028 |
| 2025-06-30 | -77.51 | $26.09 | 662500 |
| 2025-06-27 | -67.36 | $26.11 | 255 |
| 2025-06-26 | -63.43 | $26.28 | 10600 |
| 2025-06-25 | -78.01 | $25.65 | 414 |
| 2025-06-24 | -71.06 | $25.95 | 248 |
| 2025-06-23 | -68.99 | $25.95 | 727 |
| 2025-06-20 | -61.15 | $26.14 | 5678 |
| 2025-06-18 | -54.78 | $26.44 | 200 |
| 2025-06-17 | -53.08 | $26.52 | 5838 |
| 2025-06-16 | -44.59 | $26.92 | 63407 |
| 2025-06-13 | -14.13 | $26.68 | 100 |
| 2025-06-12 | -23.19 | $26.43 | 6427 |
| 2025-06-11 | -27.54 | $26.31 | 49842 |
| 2025-06-10 | -0.54 | $26.16 | 840478 |
| 2025-06-09 | 0.00 | $26.05 | 100 |
| 2025-06-06 | 0.00 | $25.77 | 100 |
| 2025-06-05 | 0.00 | $25.67 | 100 |
| 2025-06-04 | 0.00 | $25.50 | 100 |
| 2025-06-03 | 0.00 | $25.48 | 94 |
| 2025-06-02 | 0.00 | $25.24 | 100 |
| 2025-05-30 | -19.72 | $24.86 | 135 |
| 2025-05-29 | -10.53 | $24.98 | 233 |
| 2025-05-28 | -13.10 | $24.92 | 233 |
| 2025-05-27 | -4.17 | $25.07 | 205 |
| 2025-05-23 | -8.86 | $24.90 | 103 |
| 2025-05-22 | -27.22 | $24.61 | 210700 |
| 2025-05-21 | -22.15 | $24.69 | 100 |
| 2025-05-20 | -11.39 | $24.86 | 101 |
| 2025-05-19 | -20.89 | $24.71 | 2508 |
| 2025-05-16 | -16.20 | $24.75 | 100 |
| 2025-05-15 | -12.85 | $24.81 | 7 |
| 2025-05-14 | -13.41 | $24.80 | 100 |
| 2025-05-13 | 0.00 | $25.04 | 100 |
| 2025-05-12 | -2.52 | $24.57 | 1749 |
| 2025-05-09 | -2.47 | $24.36 | 210 |
| 2025-05-08 | -8.61 | $24.04 | 145 |
| 2025-05-07 | -19.67 | $23.77 | 145 |
| 2025-05-06 | -5.63 | $24.05 | 100 |
| 2025-05-05 | -14.68 | $23.72 | 100 |
| 2025-05-02 | -9.97 | $23.89 | 102 |
| 2025-05-01 | -17.45 | $23.62 | 100 |
| 2025-04-30 | -19.68 | $23.62 | 1421 |
| 2025-04-29 | -12.13 | $23.90 | 2001 |
| 2025-04-28 | -2.70 | $24.25 | 210002 |
| 2025-04-25 | -11.32 | $23.93 | 1201 |
| 2025-04-24 | -17.24 | $24.00 | 149 |
| 2025-04-23 | -27.34 | $23.59 | 195019 |
| 2025-04-22 | -26.70 | $23.66 | 100 |
| 2025-04-21 | -33.50 | $23.38 | 1000 |
| 2025-04-17 | -28.88 | $23.57 | 131 |
| 2025-04-16 | -37.17 | $23.26 | 100 |
| 2025-04-15 | -45.79 | $23.02 | 714 |
| 2025-04-14 | -45.33 | $23.04 | 500 |
| 2025-04-11 | -51.25 | $22.78 | 3300 |
| 2025-04-10 | -70.62 | $21.93 | 600 |
| 2025-04-09 | -59.68 | $22.41 | 449 |
| 2025-04-08 | -98.63 | $20.70 | 2522 |
| 2025-04-07 | -89.98 | $21.08 | 327 |
| 2025-04-04 | -100.00 | $21.33 | 200 |
| 2025-04-03 | -100.00 | $23.30 | 108 |
| 2025-04-02 | -43.59 | $24.35 | 100 |
| 2025-04-01 | -43.04 | $24.35 | 108 |
| 2025-03-31 | -39.02 | $24.23 | 210045 |
| 2025-03-28 | -34.15 | $24.33 | 108 |
| 2025-03-27 | -16.10 | $24.70 | 108 |
| 2025-03-26 | -17.56 | $24.67 | 108 |
| 2025-03-25 | -13.17 | $24.76 | 108 |
| 2025-03-24 | -20.98 | $24.60 | 108 |
| 2025-03-21 | -26.34 | $24.49 | 1317 |
| 2025-03-20 | -10.73 | $24.81 | 244 |
| 2025-03-19 | -3.90 | $24.95 | 310 |
| 2025-03-18 | -2.22 | $24.74 | 2825 |
| 2025-03-17 | -4.44 | $24.70 | 2825 |
| 2025-03-14 | -18.30 | $24.23 | 210019 |
| 2025-03-13 | -50.33 | $23.74 | 108 |
| 2025-03-12 | -45.10 | $23.82 | 108 |
| 2025-03-11 | -49.02 | $23.76 | 505 |
| 2025-03-10 | -60.78 | $23.58 | 109 |
| 2025-03-07 | -40.52 | $23.89 | 100 |
| 2025-03-06 | -62.75 | $23.55 | 3100 |
| 2025-03-05 | -69.28 | $23.45 | 100 |
| 2025-03-04 | -100.00 | $22.98 | 1427 |
| 2025-03-03 | -100.00 | $23.00 | 311 |
| 2025-02-28 | -94.64 | $23.45 | 429 |
| 2025-02-27 | -95.92 | $23.57 | 100 |
| 2025-02-26 | -71.43 | $23.81 | 100 |
| 2025-02-25 | -64.29 | $23.88 | 104 |
| 2025-02-24 | -57.14 | $23.95 | 498082 |
| 2025-02-21 | -51.02 | $24.01 | 101 |
| 2025-02-20 | 0.00 | $24.51 | 102 |
| 2025-02-19 | -13.95 | $24.27 | 104 |
| 2025-02-18 | -12.36 | $24.31 | 1999 |
| 2025-02-14 | -38.20 | $24.08 | 104 |
| 2025-02-13 | -28.09 | $24.17 | 901 |
| 2025-02-12 | -55.06 | $23.93 | 1.7M |
| 2025-02-11 | -26.97 | $24.18 | 1014 |
| 2025-02-10 | -29.21 | $24.16 | 1014 |
| 2025-02-07 | -73.03 | $23.77 | 1014 |
| 2025-02-06 | -71.91 | $23.78 | 100 |
| 2025-02-05 | -61.80 | $23.87 | 100 |
| 2025-02-04 | -55.06 | $23.93 | 270001 |
| 2025-02-03 | -100.00 | $23.53 | 102 |
| 2025-01-31 | -73.91 | $23.74 | 100 |
| 2025-01-30 | -25.60 | $24.10 | 100 |
| 2025-01-29 | -37.76 | $23.88 | 100 |
| 2025-01-28 | -42.07 | $23.81 | 200 |
| 2025-01-27 | -30.77 | $23.94 | 209 |
| 2025-01-24 | -13.46 | $24.21 | 100 |
| 2025-01-23 | -9.30 | $24.26 | 100 |
| 2025-01-22 | -15.70 | $24.15 | 402 |
| 2025-01-21 | 0.00 | $24.42 | 90203 |
| 2025-01-17 | 0.00 | $24.29 | 100 |
| 2025-01-16 | -6.71 | $24.17 | 105 |
| 2025-01-15 | 0.00 | $24.28 | 100 |
| 2025-01-14 | -6.29 | $23.98 | 214 |
| 2025-01-13 | -30.86 | $23.76 | 106 |
| 2025-01-10 | -53.09 | $23.55 | 100 |
| 2025-01-08 | -52.06 | $23.57 | 105 |
| 2025-01-07 | -50.90 | $23.73 | 105 |
| 2025-01-06 | -54.05 | $23.66 | 100 |
| 2025-01-03 | -60.50 | $23.58 | 396051 |
| 2025-01-02 | -63.45 | $23.51 | 396200 |
| 2024-12-31 | -79.30 | $23.17 | 100 |
| 2024-12-30 | -86.33 | $22.99 | 600 |
| 2024-12-27 | -87.11 | $22.97 | 1548 |
| 2024-12-26 | -85.55 | $23.01 | 355500 |
| 2024-12-24 | -86.72 | $22.98 | 3101 |
| 2024-12-23 | -91.48 | $22.87 | 3101 |
| 2024-12-20 | -94.07 | $22.80 | 121 |
| 2024-12-19 | -100.00 | $22.64 | 1632 |
| 2024-12-18 | -100.00 | $22.79 | 165123 |
| 2024-12-17 | -91.79 | $23.55 | 165123 |
| 2024-12-16 | -100.00 | $23.71 | 1014 |
| 2024-12-13 | -100.00 | $24.07 | 100 |
| 2024-12-12 | -100.00 | $24.26 | 100 |
| 2024-12-11 | -72.38 | $24.58 | 269619 |
| 2024-12-10 | -86.67 | $24.43 | 150100 |
| 2024-12-09 | -45.71 | $24.86 | 100 |
| 2024-12-06 | -88.57 | $24.41 | 104 |
| 2024-12-05 | -44.80 | $24.98 | 824 |
| 2024-12-04 | -48.80 | $24.93 | — |
| 2024-12-03 | -27.20 | $25.20 | 100 |
| 2024-12-02 | -36.00 | $25.09 | 600 |
| 2024-11-29 | -31.20 | $25.15 | 504 |
| 2024-11-27 | -43.20 | $25.00 | 1.2M |
| 2024-11-26 | -56.00 | $24.84 | 105100 |
| 2024-11-25 | -31.20 | $25.15 | 1001 |
| 2024-11-22 | -28.80 | $25.18 | 113549 |
| 2024-11-21 | -36.00 | $25.09 | — |
| 2024-11-20 | -55.20 | $24.85 | 111 |
| 2024-11-19 | -62.40 | $24.76 | 100 |
| 2024-11-18 | -65.60 | $24.72 | 100 |
| 2024-11-15 | -100.00 | $24.29 | 100 |
| 2024-11-14 | -97.52 | $24.36 | 100 |
| 2024-11-13 | -100.00 | $24.33 | 100 |
| 2024-11-12 | -100.00 | $24.44 | 100 |
| 2024-11-11 | -70.21 | $24.88 | 100 |
| 2024-11-08 | -55.66 | $25.07 | — |
| 2024-11-07 | -25.40 | $25.54 | 100 |
| 2024-11-06 | -53.97 | $25.18 | 200 |
| 2024-11-05 | -50.79 | $25.22 | 131900 |
| 2024-11-04 | -77.78 | $24.88 | — |
| 2024-11-01 | -100.00 | $24.60 | 100 |
| 2024-10-31 | -100.00 | $24.73 | 100 |
| 2024-10-30 | -94.20 | $24.91 | 100 |
| 2024-10-29 | -97.83 | $24.86 | 203 |
| 2024-10-28 | -86.82 | $25.09 | 115 |
| 2024-10-25 | -84.50 | $25.12 | 98819 |
| 2024-10-24 | -94.57 | $24.99 | — |
| 2024-10-23 | -100.00 | $24.92 | — |
| 2024-10-22 | -91.30 | $25.16 | 15025 |
| 2024-10-21 | -93.91 | $25.13 | — |
| 2024-10-18 | -81.74 | $25.27 | — |
| 2024-10-17 | -84.30 | $25.19 | 100 |
| 2024-10-16 | -80.17 | $25.24 | — |
| 2024-10-15 | -71.88 | $25.06 | 3400 |
| 2024-10-14 | -33.74 | $25.66 | — |
| 2024-10-11 | -23.86 | $25.79 | 1000 |
| 2024-10-10 | -31.91 | $25.61 | 124 |
| 2024-10-09 | -37.21 | $25.41 | 500 |
| 2024-10-08 | -25.65 | $25.52 | 135 |
| 2024-10-07 | 0.00 | $26.21 | 200 |
| 2024-10-04 | -1.49 | $26.17 | 12548 |
| 2024-10-03 | -3.73 | $25.84 | 1300 |
| 2024-10-02 | 0.00 | $25.93 | 100 |
| 2024-10-01 | -3.43 | $25.77 | 1100 |
| 2024-09-30 | -1.89 | $25.60 | 117710 |
| 2024-09-27 | -0.99 | $25.53 | — |
| 2024-09-26 | -9.36 | $25.36 | 500 |
| 2024-09-25 | -21.18 | $25.12 | 100 |
| 2024-09-24 | -0.49 | $25.54 | 1500 |
| 2024-09-23 | -14.14 | $25.16 | 4000 |
| 2024-09-20 | -22.51 | $25.00 | 100 |
| 2024-09-19 | -14.66 | $25.15 | 201 |
| 2024-09-18 | -42.93 | $24.61 | 100 |
| 2024-09-17 | -44.50 | $24.58 | 106616 |
| 2024-09-16 | -51.31 | $24.45 | — |
| 2024-09-13 | -57.59 | $24.33 | 247 |
| 2024-09-12 | -71.73 | $24.06 | 5002 |
| 2024-09-11 | -86.39 | $23.78 | 101 |
| 2024-09-10 | -100.00 | $23.56 | 129 |
| 2024-09-09 | -97.04 | $23.79 | 100 |
| 2024-09-06 | -100.00 | $23.74 | 100 |
| 2024-09-05 | -94.62 | $24.20 | 100 |
| 2024-09-04 | -71.60 | $24.22 | 122 |
| 2024-09-03 | -59.78 | $24.36 | 100 |
| 2024-08-30 | -10.96 | $25.19 | 100 |
| 2024-08-29 | -6.39 | $25.29 | — |
| 2024-08-28 | -13.70 | $25.13 | 100 |
| 2024-08-27 | -3.95 | $25.43 | 100 |
| 2024-08-26 | -4.39 | $25.42 | 100 |
| 2024-08-23 | -7.89 | $25.34 | 100 |
| 2024-08-22 | -32.89 | $24.77 | 2000 |
| 2024-08-21 | -21.05 | $25.04 | 100 |
| 2024-08-20 | -28.95 | $24.86 | 30 |
| 2024-08-19 | -17.11 | $25.13 | — |
| 2024-08-16 | -28.07 | $24.88 | — |
| 2024-08-15 | -33.77 | $24.75 | 3300 |
| 2024-08-14 | -53.01 | $24.49 | — |
| 2024-08-13 | -53.11 | $24.52 | — |
| 2024-08-12 | -62.64 | $24.26 | 123712 |
| 2024-08-09 | -67.40 | $24.13 | — |
| 2024-08-08 | -66.67 | $24.15 | — |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.24
2026-07-24
Close Price
$38.25
Vol: 547Average Directional Index - Detailed Analysis
Minimum
4.08
Average
25.71
Maximum
52.09
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 18.24 | $38.25 | 547 |
| 2026-07-23 | 19.14 | $38.38 | 2200 |
| 2026-07-22 | 19.98 | $38.76 | 8100 |
| 2026-07-21 | 20.78 | $38.00 | 5357 |
| 2026-07-20 | 21.35 | $37.52 | 8500 |
| 2026-07-17 | 21.64 | $37.59 | 10500 |
| 2026-07-16 | 21.85 | $37.45 | 1134 |
| 2026-07-15 | 22.27 | $37.85 | 2100 |
| 2026-07-14 | 22.71 | $38.06 | 8141 |
| 2026-07-13 | 23.45 | $37.41 | 7651 |
| 2026-07-10 | 23.71 | $37.50 | 610042 |
| 2026-07-09 | 23.95 | $37.20 | 573810 |
| 2026-07-08 | 23.95 | $37.17 | 6134 |
| 2026-07-07 | 23.89 | $37.10 | 7814 |
| 2026-07-06 | 23.81 | $37.42 | 10631 |
| 2026-07-02 | 23.97 | $37.14 | 15011 |
| 2026-07-01 | 24.01 | $36.73 | 64832 |
| 2026-06-30 | 23.91 | $37.29 | 30800 |
| 2026-06-29 | 24.00 | $37.14 | 6600 |
| 2026-06-26 | 23.31 | $37.12 | 82900 |
| 2026-06-25 | 22.68 | $37.24 | 112119 |
| 2026-06-24 | 22.02 | $37.01 | 20500 |
| 2026-06-23 | 21.13 | $37.78 | 37442 |
| 2026-06-22 | 20.59 | $38.55 | 8236 |
| 2026-06-18 | 20.36 | $38.35 | 10100 |
| 2026-06-17 | 19.94 | $38.90 | 6100 |
| 2026-06-16 | 19.87 | $39.63 | 15400 |
| 2026-06-15 | 20.13 | $39.87 | 14835 |
| 2026-06-12 | 20.68 | $39.96 | 1855 |
| 2026-06-11 | 21.17 | $39.65 | 3843 |
| 2026-06-10 | 21.36 | $38.85 | 6300 |
| 2026-06-09 | 21.21 | $39.22 | 7300 |
| 2026-06-08 | 21.04 | $39.95 | 6832 |
| 2026-06-05 | 21.61 | $39.63 | 8833 |
| 2026-06-04 | 22.20 | $41.65 | 8009 |
| 2026-06-03 | 22.29 | $41.68 | 8214 |
| 2026-06-02 | 22.14 | $42.04 | 18538 |
| 2026-06-01 | 21.94 | $41.31 | 4926 |
| 2026-05-29 | 22.25 | $41.15 | 9003 |
| 2026-05-28 | 22.67 | $41.28 | 7300 |
| 2026-05-27 | 23.01 | $40.98 | 19372 |
| 2026-05-26 | 23.50 | $41.44 | 8817 |
| 2026-05-22 | 23.49 | $41.22 | 95145 |
| 2026-05-21 | 23.83 | $41.37 | 6400 |
| 2026-05-20 | 24.14 | $41.29 | 6027 |
| 2026-05-19 | 24.53 | $41.01 | 14400 |
| 2026-05-18 | 24.95 | $41.53 | 11532 |
| 2026-05-15 | 24.88 | $41.38 | 1926 |
| 2026-05-14 | 24.88 | $41.96 | 3312 |
| 2026-05-13 | 24.29 | $42.16 | 9832 |
| 2026-05-12 | 23.67 | $42.07 | 9524 |
| 2026-05-11 | 23.07 | $41.87 | 7641 |
| 2026-05-08 | 22.53 | $41.25 | 11000 |
| 2026-05-07 | 22.33 | $40.78 | 4100 |
| 2026-05-06 | 22.36 | $41.35 | 6235 |
| 2026-05-05 | 21.90 | $41.55 | 28561 |
| 2026-05-04 | 21.26 | $40.88 | 10307 |
| 2026-05-01 | 20.89 | $41.10 | 3021 |
| 2026-04-30 | 20.34 | $41.36 | 4531 |
| 2026-04-29 | 19.76 | $40.69 | 8205 |
| 2026-04-28 | 19.52 | $40.58 | 1722 |
| 2026-04-27 | 19.33 | $40.60 | 2100 |
| 2026-04-24 | 19.14 | $40.64 | 3700 |
| 2026-04-23 | 18.97 | $40.60 | 3100 |
| 2026-04-22 | 18.81 | $40.51 | 9210 |
| 2026-04-21 | 18.72 | $39.85 | 6600 |
| 2026-04-20 | 18.83 | $40.00 | 16752 |
| 2026-04-17 | 19.03 | $39.95 | 7500 |
| 2026-04-16 | 19.27 | $40.50 | 6404 |
| 2026-04-15 | 19.12 | $40.32 | 5974 |
| 2026-04-14 | 19.02 | $40.49 | 4704 |
| 2026-04-13 | 18.89 | $40.76 | 5695 |
| 2026-04-10 | 18.58 | $40.46 | 4900 |
| 2026-04-09 | 18.40 | $40.34 | 7094 |
| 2026-04-08 | 18.21 | $40.49 | 10600 |
| 2026-04-07 | 18.10 | $40.38 | 5700 |
| 2026-04-06 | 17.89 | $40.03 | 2300 |
| 2026-04-02 | 17.80 | $40.05 | 6600 |
| 2026-04-01 | 17.70 | $39.86 | 97101 |
| 2026-03-31 | 17.78 | $40.10 | 35028 |
| 2026-03-30 | 18.54 | $39.36 | 10400 |
| 2026-03-27 | 19.46 | $39.44 | 13122 |
| 2026-03-26 | 20.40 | $39.13 | 1700 |
| 2026-03-25 | 21.31 | $39.62 | 5000 |
| 2026-03-24 | 22.36 | $38.95 | 4347 |
| 2026-03-23 | 23.14 | $38.36 | 1824 |
| 2026-03-20 | 23.74 | $38.09 | 5244 |
| 2026-03-19 | 24.37 | $38.66 | 263200 |
| 2026-03-18 | 25.33 | $38.85 | 9219 |
| 2026-03-17 | 26.65 | $39.48 | 3300 |
| 2026-03-16 | 27.86 | $39.07 | 4600 |
| 2026-03-13 | 29.20 | $38.61 | 6089 |
| 2026-03-12 | 30.61 | $39.11 | 6029 |
| 2026-03-11 | 31.63 | $39.32 | 3600 |
| 2026-03-10 | 32.70 | $38.85 | 23218 |
| 2026-03-09 | 33.89 | $38.80 | 11400 |
| 2026-03-06 | 35.14 | $38.71 | 217629 |
| 2026-03-05 | 36.72 | $38.91 | 30993 |
| 2026-03-04 | 38.32 | $39.63 | 5200 |
| 2026-03-03 | 39.52 | $39.31 | 10848 |
| 2026-03-02 | 40.91 | $40.73 | 5915 |
| 2026-02-27 | 40.84 | $40.34 | 9534 |
| 2026-02-26 | 40.82 | $40.05 | 2.3M |
| 2026-02-25 | 41.04 | $40.22 | 9309 |
| 2026-02-24 | 40.68 | $40.14 | 12000 |
| 2026-02-23 | 40.51 | $39.90 | 47307 |
| 2026-02-20 | 40.34 | $39.72 | 11700 |
| 2026-02-19 | 40.34 | $39.59 | 17910 |
| 2026-02-18 | 40.39 | $39.36 | 8421 |
| 2026-02-17 | 40.46 | $39.51 | 10839 |
| 2026-02-13 | 40.54 | $39.12 | 4500 |
| 2026-02-12 | 40.75 | $38.75 | 3123 |
| 2026-02-11 | 40.83 | $39.69 | 6911 |
| 2026-02-10 | 40.43 | $38.97 | 2500 |
| 2026-02-09 | 40.22 | $38.89 | 1628 |
| 2026-02-06 | 40.06 | $38.20 | 2817 |
| 2026-02-05 | 40.11 | $37.18 | 3819 |
| 2026-02-04 | 40.44 | $38.20 | 5138 |
| 2026-02-03 | 40.10 | $38.14 | 5100 |
| 2026-02-02 | 39.88 | $37.30 | 10044 |
| 2026-01-30 | 39.95 | $37.43 | 8436 |
| 2026-01-29 | 39.98 | $38.68 | 11849 |
| 2026-01-28 | 38.57 | $38.36 | 257319 |
| 2026-01-27 | 37.25 | $38.23 | 3526 |
| 2026-01-26 | 35.96 | $37.51 | 13403 |
| 2026-01-23 | 34.65 | $37.36 | 7600 |
| 2026-01-22 | 33.45 | $36.83 | 5946 |
| 2026-01-21 | 32.34 | $36.60 | 3900 |
| 2026-01-20 | 31.30 | $35.98 | 4142 |
| 2026-01-16 | 30.38 | $35.79 | 6700 |
| 2026-01-15 | 29.49 | $35.81 | 7200 |
| 2026-01-14 | 28.41 | $35.78 | 6000 |
| 2026-01-13 | 27.29 | $35.36 | 2547 |
| 2026-01-12 | 26.28 | $35.20 | 15500 |
| 2026-01-09 | 25.32 | $34.53 | 18500 |
| 2026-01-08 | 24.52 | $34.15 | 4900 |
| 2026-01-07 | 23.92 | $33.82 | 3746 |
| 2026-01-06 | 23.43 | $34.31 | 20822 |
| 2026-01-05 | 22.51 | $34.26 | 17200 |
| 2026-01-02 | 21.58 | $33.45 | 14707 |
| 2025-12-31 | 21.00 | $32.78 | 600 |
| 2025-12-30 | 20.81 | $33.13 | 6700 |
| 2025-12-29 | 20.27 | $32.68 | 600 |
| 2025-12-26 | 19.92 | $33.10 | 500 |
| 2025-12-24 | 19.12 | $32.93 | 8600 |
| 2025-12-23 | 18.41 | $32.81 | 1.9M |
| 2025-12-22 | 17.66 | $32.73 | 21220 |
| 2025-12-19 | 17.68 | $32.17 | 1341 |
| 2025-12-18 | 18.07 | $31.90 | 2600 |
| 2025-12-17 | 18.52 | $31.88 | 17427 |
| 2025-12-16 | 19.08 | $31.75 | 3529 |
| 2025-12-15 | 19.79 | $32.27 | 708 |
| 2025-12-12 | 20.00 | $32.37 | 1631 |
| 2025-12-11 | 20.16 | $32.73 | 3907 |
| 2025-12-10 | 20.36 | $32.28 | 378600 |
| 2025-12-09 | 20.90 | $31.90 | 1917 |
| 2025-12-08 | 21.68 | $31.93 | 2100 |
| 2025-12-05 | 22.49 | $33.36 | 8400 |
| 2025-12-04 | 21.97 | $33.36 | 300 |
| 2025-12-03 | 21.58 | $33.13 | 2746 |
| 2025-12-02 | 21.30 | $32.52 | 400 |
| 2025-12-01 | 21.44 | $32.61 | 1600 |
| 2025-11-28 | 21.49 | $32.69 | 446 |
| 2025-11-26 | 21.69 | $32.18 | 500 |
| 2025-11-25 | 22.28 | $31.68 | 300 |
| 2025-11-24 | 23.32 | $31.40 | 2800 |
| 2025-11-21 | 24.42 | $30.94 | 6000 |
| 2025-11-20 | 25.12 | $30.63 | 509 |
| 2025-11-19 | 25.97 | $31.40 | 2504 |
| 2025-11-18 | 27.21 | $31.44 | 1000 |
| 2025-11-17 | 28.48 | $31.52 | 5000 |
| 2025-11-14 | 29.71 | $31.98 | 1119 |
| 2025-11-13 | 30.45 | $31.85 | 622 |
| 2025-11-12 | 31.22 | $32.50 | 1100 |
| 2025-11-11 | 31.30 | $32.45 | 1300 |
| 2025-11-10 | 31.49 | $32.39 | 600 |
| 2025-11-07 | 31.72 | $31.75 | 231 |
| 2025-11-06 | 32.43 | $31.25 | 947 |
| 2025-11-05 | 33.50 | $31.29 | 326 |
| 2025-11-04 | 34.59 | $30.81 | 500 |
| 2025-11-03 | 36.02 | $31.69 | 9500 |
| 2025-10-31 | 36.59 | $31.74 | 1500 |
| 2025-10-30 | 37.20 | $31.74 | 600 |
| 2025-10-29 | 37.65 | $31.90 | 3600 |
| 2025-10-28 | 38.13 | $31.71 | 212 |
| 2025-10-27 | 38.87 | $31.68 | 1804 |
| 2025-10-24 | 39.65 | $31.74 | 727 |
| 2025-10-23 | 40.40 | $31.62 | 1882 |
| 2025-10-22 | 41.32 | $30.89 | 800 |
| 2025-10-21 | 42.74 | $30.93 | 846 |
| 2025-10-20 | 44.14 | $31.62 | 370 |
| 2025-10-17 | 44.81 | $31.26 | 100 |
| 2025-10-16 | 45.79 | $31.54 | 200 |
| 2025-10-15 | 46.49 | $31.82 | 1400 |
| 2025-10-14 | 47.11 | $31.33 | 1015 |
| 2025-10-13 | 48.00 | $31.39 | 214 |
| 2025-10-10 | 48.42 | $30.42 | 142 |
| 2025-10-09 | 49.50 | $31.51 | 3300 |
| 2025-10-08 | 48.79 | $31.79 | 1844 |
| 2025-10-07 | 48.26 | $31.41 | 3942 |
| 2025-10-06 | 47.81 | $31.61 | 900 |
| 2025-10-03 | 46.78 | $31.41 | 1900 |
| 2025-10-02 | 45.80 | $31.04 | 888 |
| 2025-10-01 | 44.91 | $31.07 | 300 |
| 2025-09-30 | 44.02 | $30.64 | 1200 |
| 2025-09-29 | 43.33 | $30.66 | 35358 |
| 2025-09-26 | 42.13 | $30.54 | 682 |
| 2025-09-25 | 40.96 | $30.20 | 300 |
| 2025-09-24 | 39.92 | $30.18 | 1100 |
| 2025-09-23 | 38.83 | $29.95 | 1206 |
| 2025-09-22 | 37.77 | $29.87 | 113 |
| 2025-09-19 | 36.91 | $29.57 | 200 |
| 2025-09-18 | 36.25 | $29.71 | 1800 |
| 2025-09-17 | 35.45 | $29.68 | 5800 |
| 2025-09-16 | 34.59 | $29.91 | 2809 |
| 2025-09-15 | 33.50 | $29.74 | 1510 |
| 2025-09-12 | 32.51 | $29.54 | 548 |
| 2025-09-11 | 31.60 | $29.61 | 7900 |
| 2025-09-10 | 30.64 | $29.30 | 2532 |
| 2025-09-09 | 29.86 | $29.00 | 200 |
| 2025-09-08 | 29.28 | $29.18 | 35600 |
| 2025-09-05 | 28.51 | $29.06 | 683 |
| 2025-09-04 | 27.77 | $28.83 | 1200 |
| 2025-09-03 | 27.20 | $28.78 | 3300 |
| 2025-09-02 | 26.59 | $28.83 | 824 |
| 2025-08-29 | 26.02 | $28.84 | 1028 |
| 2025-08-28 | 25.37 | $28.71 | 270613 |
| 2025-08-27 | 24.80 | $28.57 | 800 |
| 2025-08-26 | 24.29 | $28.54 | 700 |
| 2025-08-25 | 23.80 | $28.51 | 700 |
| 2025-08-22 | 23.31 | $28.51 | 545 |
| 2025-08-21 | 22.79 | $27.69 | 1002 |
| 2025-08-20 | 22.91 | $27.58 | 200 |
| 2025-08-19 | 23.15 | $27.49 | 1300 |
| 2025-08-18 | 23.46 | $27.69 | 131 |
| 2025-08-15 | 23.52 | $27.73 | 100 |
| 2025-08-14 | 23.53 | $27.52 | 632 |
| 2025-08-13 | 23.72 | $27.77 | 501 |
| 2025-08-12 | 23.45 | $27.49 | 100 |
| 2025-08-11 | 23.41 | $27.13 | 245 |
| 2025-08-08 | 23.69 | $27.34 | 3605 |
| 2025-08-07 | 23.78 | $27.14 | 1838 |
| 2025-08-06 | 24.05 | $26.92 | 700 |
| 2025-08-05 | 24.40 | $26.91 | 600 |
| 2025-08-04 | 24.91 | $26.62 | 1000 |
| 2025-08-01 | 25.75 | $26.28 | 3348 |
| 2025-07-31 | 27.00 | $26.52 | 200 |
| 2025-07-30 | 27.95 | $26.79 | 444 |
| 2025-07-29 | 28.80 | $27.31 | 2604 |
| 2025-07-28 | 28.99 | $27.31 | 100 |
| 2025-07-25 | 29.04 | $27.42 | 1000 |
| 2025-07-24 | 29.01 | $27.62 | 700 |
| 2025-07-23 | 28.76 | $27.85 | 300 |
| 2025-07-22 | 28.27 | $27.50 | 600 |
| 2025-07-21 | 27.96 | $26.91 | 100 |
| 2025-07-18 | 28.08 | $26.66 | 100 |
| 2025-07-17 | 28.42 | $26.65 | 200 |
| 2025-07-16 | 28.77 | $26.56 | 300 |
| 2025-07-15 | 29.21 | $26.68 | 1.5M |
| 2025-07-14 | 29.54 | $27.03 | 932 |
| 2025-07-11 | 29.51 | $27.28 | 100 |
| 2025-07-10 | 29.09 | $27.17 | 144 |
| 2025-07-09 | 28.72 | $26.93 | 832 |
| 2025-07-08 | 28.46 | $27.00 | 100 |
| 2025-07-07 | 28.10 | $26.73 | 600 |
| 2025-07-03 | 27.80 | $27.18 | 239 |
| 2025-07-02 | 26.93 | $27.13 | 3900 |
| 2025-07-01 | 26.04 | $26.50 | 1028 |
| 2025-06-30 | 25.43 | $26.09 | 662500 |
| 2025-06-27 | 24.99 | $26.11 | 255 |
| 2025-06-26 | 24.31 | $26.28 | 10600 |
| 2025-06-25 | 23.50 | $25.65 | 414 |
| 2025-06-24 | 22.96 | $25.95 | 248 |
| 2025-06-23 | 22.02 | $25.95 | 727 |
| 2025-06-20 | 21.04 | $26.14 | 5678 |
| 2025-06-18 | 19.83 | $26.44 | 200 |
| 2025-06-17 | 18.14 | $26.52 | 5838 |
| 2025-06-16 | 16.25 | $26.92 | 63407 |
| 2025-06-13 | 13.99 | $26.68 | 100 |
| 2025-06-12 | 12.70 | $26.43 | 6427 |
| 2025-06-11 | 11.49 | $26.31 | 49842 |
| 2025-06-10 | 10.21 | $26.16 | 840478 |
| 2025-06-09 | 9.60 | $26.05 | 100 |
| 2025-06-06 | 9.07 | $25.77 | 100 |
| 2025-06-05 | 8.78 | $25.67 | 100 |
| 2025-06-04 | 8.59 | $25.50 | 100 |
| 2025-06-03 | 8.56 | $25.48 | 94 |
| 2025-06-02 | 8.56 | $25.24 | 100 |
| 2025-05-30 | 8.80 | $24.86 | 135 |
| 2025-05-29 | 9.04 | $24.98 | 233 |
| 2025-05-28 | 9.42 | $24.92 | 233 |
| 2025-05-27 | 9.81 | $25.07 | 205 |
| 2025-05-23 | 10.06 | $24.90 | 103 |
| 2025-05-22 | 10.57 | $24.61 | 210700 |
| 2025-05-21 | 10.90 | $24.69 | 100 |
| 2025-05-20 | 11.30 | $24.86 | 101 |
| 2025-05-19 | 11.52 | $24.71 | 2508 |
| 2025-05-16 | 11.91 | $24.75 | 100 |
| 2025-05-15 | 12.00 | $24.81 | 7 |
| 2025-05-14 | 12.03 | $24.80 | 100 |
| 2025-05-13 | 12.07 | $25.04 | 100 |
| 2025-05-12 | 11.85 | $24.57 | 1749 |
| 2025-05-09 | 11.98 | $24.36 | 210 |
| 2025-05-08 | 12.30 | $24.04 | 145 |
| 2025-05-07 | 12.91 | $23.77 | 145 |
| 2025-05-06 | 13.36 | $24.05 | 100 |
| 2025-05-05 | 14.03 | $23.72 | 100 |
| 2025-05-02 | 14.47 | $23.89 | 102 |
| 2025-05-01 | 15.00 | $23.62 | 100 |
| 2025-04-30 | 15.29 | $23.62 | 1421 |
| 2025-04-29 | 15.59 | $23.90 | 2001 |
| 2025-04-28 | 16.28 | $24.25 | 210002 |
| 2025-04-25 | 17.04 | $23.93 | 1201 |
| 2025-04-24 | 17.58 | $24.00 | 149 |
| 2025-04-23 | 18.15 | $23.59 | 195019 |
| 2025-04-22 | 18.55 | $23.66 | 100 |
| 2025-04-21 | 18.87 | $23.38 | 1000 |
| 2025-04-17 | 19.12 | $23.57 | 131 |
| 2025-04-16 | 19.60 | $23.26 | 100 |
| 2025-04-15 | 19.84 | $23.02 | 714 |
| 2025-04-14 | 19.92 | $23.04 | 500 |
| 2025-04-11 | 20.01 | $22.78 | 3300 |
| 2025-04-10 | 19.88 | $21.93 | 600 |
| 2025-04-09 | 18.87 | $22.41 | 449 |
| 2025-04-08 | 18.06 | $20.70 | 2522 |
| 2025-04-07 | 16.02 | $21.08 | 327 |
| 2025-04-04 | 13.87 | $21.33 | 200 |
| 2025-04-03 | 11.86 | $23.30 | 108 |
| 2025-04-02 | 10.88 | $24.35 | 100 |
| 2025-04-01 | 10.92 | $24.35 | 108 |
| 2025-03-31 | 10.96 | $24.23 | 210045 |
| 2025-03-28 | 10.82 | $24.33 | 108 |
| 2025-03-27 | 11.24 | $24.70 | 108 |
| 2025-03-26 | 11.43 | $24.67 | 108 |
| 2025-03-25 | 11.68 | $24.76 | 108 |
| 2025-03-24 | 11.80 | $24.60 | 108 |
| 2025-03-21 | 12.13 | $24.49 | 1317 |
| 2025-03-20 | 12.51 | $24.81 | 244 |
| 2025-03-19 | 12.40 | $24.95 | 310 |
| 2025-03-18 | 11.91 | $24.74 | 2825 |
| 2025-03-17 | 11.73 | $24.70 | 2825 |
| 2025-03-14 | 11.54 | $24.23 | 210019 |
| 2025-03-13 | 12.05 | $23.74 | 108 |
| 2025-03-12 | 11.97 | $23.82 | 108 |
| 2025-03-11 | 12.00 | $23.76 | 505 |
| 2025-03-10 | 12.00 | $23.58 | 109 |
| 2025-03-07 | 11.92 | $23.89 | 100 |
| 2025-03-06 | 12.25 | $23.55 | 3100 |
| 2025-03-05 | 12.00 | $23.45 | 100 |
| 2025-03-04 | 11.56 | $22.98 | 1427 |
| 2025-03-03 | 10.64 | $23.00 | 311 |
| 2025-02-28 | 9.69 | $23.45 | 429 |
| 2025-02-27 | 9.16 | $23.57 | 100 |
| 2025-02-26 | 8.84 | $23.81 | 100 |
| 2025-02-25 | 8.86 | $23.88 | 104 |
| 2025-02-24 | 8.87 | $23.95 | 498082 |
| 2025-02-21 | 9.18 | $24.01 | 101 |
| 2025-02-20 | 9.57 | $24.51 | 102 |
| 2025-02-19 | 9.49 | $24.27 | 104 |
| 2025-02-18 | 9.79 | $24.31 | 1999 |
| 2025-02-14 | 10.10 | $24.08 | 104 |
| 2025-02-13 | 10.32 | $24.17 | 901 |
| 2025-02-12 | 10.70 | $23.93 | 1.7M |
| 2025-02-11 | 10.92 | $24.18 | 1014 |
| 2025-02-10 | 11.44 | $24.16 | 1014 |
| 2025-02-07 | 12.01 | $23.77 | 1014 |
| 2025-02-06 | 12.24 | $23.78 | 100 |
| 2025-02-05 | 12.27 | $23.87 | 100 |
| 2025-02-04 | 12.42 | $23.93 | 270001 |
| 2025-02-03 | 12.59 | $23.53 | 102 |
| 2025-01-31 | 12.41 | $23.74 | 100 |
| 2025-01-30 | 12.50 | $24.10 | 100 |
| 2025-01-29 | 13.11 | $23.88 | 100 |
| 2025-01-28 | 13.39 | $23.81 | 200 |
| 2025-01-27 | 13.57 | $23.94 | 209 |
| 2025-01-24 | 14.03 | $24.21 | 100 |
| 2025-01-23 | 14.59 | $24.26 | 100 |
| 2025-01-22 | 15.09 | $24.15 | 402 |
| 2025-01-21 | 15.62 | $24.42 | 90203 |
| 2025-01-17 | 15.89 | $24.29 | 100 |
| 2025-01-16 | 16.35 | $24.17 | 105 |
| 2025-01-15 | 17.00 | $24.28 | 100 |
| 2025-01-14 | 17.51 | $23.98 | 214 |
| 2025-01-13 | 18.39 | $23.76 | 106 |
| 2025-01-10 | 18.98 | $23.55 | 100 |
| 2025-01-08 | 19.25 | $23.57 | 105 |
| 2025-01-07 | 19.57 | $23.73 | 105 |
| 2025-01-06 | 20.10 | $23.66 | 100 |
| 2025-01-03 | 20.55 | $23.58 | 396051 |
| 2025-01-02 | 20.90 | $23.51 | 396200 |
| 2024-12-31 | 21.23 | $23.17 | 100 |
| 2024-12-30 | 20.98 | $22.99 | 600 |
| 2024-12-27 | 20.40 | $22.97 | 1548 |
| 2024-12-26 | 19.77 | $23.01 | 355500 |
| 2024-12-24 | 19.10 | $22.98 | 3101 |
| 2024-12-23 | 18.49 | $22.87 | 3101 |
| 2024-12-20 | 17.69 | $22.80 | 121 |
| 2024-12-19 | 16.93 | $22.64 | 1632 |
| 2024-12-18 | 16.13 | $22.79 | 165123 |
| 2024-12-17 | 15.40 | $23.55 | 165123 |
| 2024-12-16 | 15.10 | $23.71 | 1014 |
| 2024-12-13 | 15.07 | $24.07 | 100 |
| 2024-12-12 | 15.40 | $24.26 | 100 |
| 2024-12-11 | 15.95 | $24.58 | 269619 |
| 2024-12-10 | 16.71 | $24.43 | 150100 |
| 2024-12-09 | 17.33 | $24.86 | 100 |
| 2024-12-06 | 18.02 | $24.41 | 104 |
| 2024-12-05 | 18.66 | $24.98 | 824 |
| 2024-12-04 | 19.22 | $24.93 | — |
| 2024-12-03 | 19.91 | $25.20 | 100 |
| 2024-12-02 | 20.26 | $25.09 | 600 |
| 2024-11-29 | 20.76 | $25.15 | 504 |
| 2024-11-27 | 20.93 | $25.00 | 1.2M |
| 2024-11-26 | 21.27 | $24.84 | 105100 |
| 2024-11-25 | 21.80 | $25.15 | 1001 |
| 2024-11-22 | 21.90 | $25.18 | 113549 |
| 2024-11-21 | 22.17 | $25.09 | — |
| 2024-11-20 | 22.54 | $24.85 | 111 |
| 2024-11-19 | 23.19 | $24.76 | 100 |
| 2024-11-18 | 23.97 | $24.72 | 100 |
| 2024-11-15 | 24.83 | $24.29 | 100 |
| 2024-11-14 | 26.06 | $24.36 | 100 |
| 2024-11-13 | 27.43 | $24.33 | 100 |
| 2024-11-12 | 28.84 | $24.44 | 100 |
| 2024-11-11 | 30.27 | $24.88 | 100 |
| 2024-11-08 | 31.28 | $25.07 | — |
| 2024-11-07 | 32.10 | $25.54 | 100 |
| 2024-11-06 | 32.34 | $25.18 | 200 |
| 2024-11-05 | 32.91 | $25.22 | 131900 |
| 2024-11-04 | 33.50 | $24.88 | — |
| 2024-11-01 | 34.43 | $24.60 | 100 |
| 2024-10-31 | 35.68 | $24.73 | 100 |
| 2024-10-30 | 36.84 | $24.91 | 100 |
| 2024-10-29 | 37.83 | $24.86 | 203 |
| 2024-10-28 | 38.87 | $25.09 | 115 |
| 2024-10-25 | 39.78 | $25.12 | 98819 |
| 2024-10-24 | 40.56 | $24.99 | — |
| 2024-10-23 | 41.59 | $24.92 | — |
| 2024-10-22 | 42.72 | $25.16 | 15025 |
| 2024-10-21 | 43.70 | $25.13 | — |
| 2024-10-18 | 44.78 | $25.27 | — |
| 2024-10-17 | 45.76 | $25.19 | 100 |
| 2024-10-16 | 46.84 | $25.24 | — |
| 2024-10-15 | 47.93 | $25.06 | 3400 |
| 2024-10-14 | 49.08 | $25.66 | — |
| 2024-10-11 | 49.66 | $25.79 | 1000 |
| 2024-10-10 | 50.14 | $25.61 | 124 |
| 2024-10-09 | 50.75 | $25.41 | 500 |
| 2024-10-08 | 51.48 | $25.52 | 135 |
| 2024-10-07 | 52.09 | $26.21 | 200 |
| 2024-10-04 | 51.97 | $26.17 | 12548 |
| 2024-10-03 | 51.84 | $25.84 | 1300 |
| 2024-10-02 | 51.81 | $25.93 | 100 |
| 2024-10-01 | 51.54 | $25.77 | 1100 |
| 2024-09-30 | 51.28 | $25.60 | 117710 |
| 2024-09-27 | 51.07 | $25.53 | — |
| 2024-09-26 | 50.88 | $25.36 | 500 |
| 2024-09-25 | 50.71 | $25.12 | 100 |
| 2024-09-24 | 50.61 | $25.54 | 1500 |
| 2024-09-23 | 50.16 | $25.16 | 4000 |
| 2024-09-20 | 49.77 | $25.00 | 100 |
| 2024-09-19 | 49.41 | $25.15 | 201 |
| 2024-09-18 | 48.96 | $24.61 | 100 |
| 2024-09-17 | 48.62 | $24.58 | 106616 |
| 2024-09-16 | 48.25 | $24.45 | — |
| 2024-09-13 | 47.92 | $24.33 | 247 |
| 2024-09-12 | 47.58 | $24.06 | 5002 |
| 2024-09-11 | 47.28 | $23.78 | 101 |
| 2024-09-10 | 47.04 | $23.56 | 129 |
| 2024-09-09 | 46.83 | $23.79 | 100 |
| 2024-09-06 | 46.46 | $23.74 | 100 |
| 2024-09-05 | 46.08 | $24.20 | 100 |
| 2024-09-04 | 45.39 | $24.22 | 122 |
| 2024-09-03 | 44.65 | $24.36 | 100 |
| 2024-08-30 | 43.79 | $25.19 | 100 |
| 2024-08-29 | 42.39 | $25.29 | — |
| 2024-08-28 | 40.85 | $25.13 | 100 |
| 2024-08-27 | 39.25 | $25.43 | 100 |
| 2024-08-26 | 37.39 | $25.42 | 100 |
| 2024-08-23 | 35.44 | $25.34 | 100 |
| 2024-08-22 | 33.39 | $24.77 | 2000 |
| 2024-08-21 | 31.26 | $25.04 | 100 |
| 2024-08-20 | 28.88 | $24.86 | 30 |
| 2024-08-19 | 26.40 | $25.13 | — |
| 2024-08-16 | 23.66 | $24.88 | — |
| 2024-08-15 | 20.78 | $24.75 | 3300 |
| 2024-08-14 | 17.77 | $24.49 | — |
| 2024-08-13 | 14.61 | $24.52 | — |
| 2024-08-12 | 11.26 | $24.26 | 123712 |
| 2024-08-09 | 7.76 | $24.13 | — |
| 2024-08-08 | 4.08 | $24.15 | — |
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