Is Capital Group Conservative Equity ETF (CGCV) a Buy, Sell, or Hold?
Enter your email address below for free access to our Capital Group Conservative Equity ETF (CGCV) research center and poll results.
AMEX : CGCV
Capital Group Conservative Equity ETF
$32.88 USD
-$0.23 (-0.69%)
- Volume
- 297.66K
- Average Volume
- 333.19K
- Market Capitalization
- $1.92B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $33.16
- Year Low
- $28.62
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
32.78
2026-07-17
Close Price
$32.88
Vol: 298000
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
25.32
Average
28.84
Maximum
32.78
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 32.78 | $32.88 | 298000 |
| 2026-07-16 | 32.74 | $33.11 | 189115 |
| 2026-07-15 | 32.71 | $32.90 | 269300 |
| 2026-07-14 | 32.69 | $32.85 | 654100 |
| 2026-07-13 | 32.66 | $32.98 | 200600 |
| 2026-07-10 | 32.62 | $33.09 | 227500 |
| 2026-07-09 | 32.55 | $32.96 | 289000 |
| 2026-07-08 | 32.51 | $32.81 | 409700 |
| 2026-07-07 | 32.46 | $33.04 | 231249 |
| 2026-07-06 | 32.41 | $33.01 | 1.3M |
| 2026-07-02 | 32.37 | $32.97 | 319200 |
| 2026-07-01 | 32.33 | $32.81 | 315106 |
| 2026-06-30 | 32.30 | $32.82 | 720015 |
| 2026-06-29 | 32.26 | $32.92 | 300000 |
| 2026-06-26 | 32.23 | $32.60 | 197100 |
| 2026-06-25 | 32.21 | $32.56 | 226408 |
| 2026-06-24 | 32.19 | $32.42 | 296930 |
| 2026-06-23 | 32.17 | $32.24 | 2.1M |
| 2026-06-22 | 32.17 | $32.25 | 239700 |
| 2026-06-18 | 32.16 | $32.30 | 351800 |
| 2026-06-17 | 32.14 | $32.16 | 261126 |
| 2026-06-16 | 32.11 | $32.46 | 294000 |
| 2026-06-15 | 32.08 | $32.47 | 277000 |
| 2026-06-12 | 32.04 | $32.35 | 238500 |
| 2026-06-11 | 32.03 | $32.17 | 186100 |
| 2026-06-10 | 32.00 | $31.77 | 217900 |
| 2026-06-09 | 32.00 | $32.04 | 242600 |
| 2026-06-08 | 31.97 | $31.87 | 239400 |
| 2026-06-05 | 31.95 | $31.93 | 257500 |
| 2026-06-04 | 31.93 | $32.31 | 202800 |
| 2026-06-03 | 31.90 | $32.16 | 202807 |
| 2026-06-02 | 31.87 | $32.24 | 307846 |
| 2026-06-01 | 31.82 | $32.01 | 304300 |
| 2026-05-29 | 31.79 | $32.20 | 357700 |
| 2026-05-28 | 31.76 | $32.22 | 392300 |
| 2026-05-27 | 31.70 | $32.17 | 190410 |
| 2026-05-26 | 31.65 | $32.16 | 243215 |
| 2026-05-22 | 31.60 | $32.16 | 211400 |
| 2026-05-21 | 31.55 | $31.98 | 384933 |
| 2026-05-20 | 31.51 | $31.89 | 212600 |
| 2026-05-19 | 31.47 | $31.69 | 264600 |
| 2026-05-18 | 31.43 | $31.85 | 167300 |
| 2026-05-15 | 31.40 | $31.71 | 259700 |
| 2026-05-14 | 31.38 | $32.00 | 171300 |
| 2026-05-13 | 31.33 | $31.71 | 298217 |
| 2026-05-12 | 31.29 | $31.66 | 184500 |
| 2026-05-11 | 31.26 | $31.55 | 165922 |
| 2026-05-08 | 31.24 | $31.43 | 197500 |
| 2026-05-07 | 31.20 | $31.49 | 279946 |
| 2026-05-06 | 31.18 | $31.74 | 296215 |
| 2026-05-05 | 31.13 | $31.45 | 512700 |
| 2026-05-04 | 31.06 | $31.28 | 240800 |
| 2026-05-01 | 30.99 | $31.49 | 219208 |
| 2026-04-30 | 30.91 | $31.54 | 374021 |
| 2026-04-29 | 30.83 | $31.13 | 295531 |
| 2026-04-28 | 30.76 | $31.12 | 298249 |
| 2026-04-27 | 30.67 | $31.10 | 240444 |
| 2026-04-24 | 30.59 | $31.20 | 152600 |
| 2026-04-23 | 30.52 | $31.26 | 266200 |
| 2026-04-22 | 30.46 | $31.04 | 576511 |
| 2026-04-21 | 30.40 | $30.87 | 506700 |
| 2026-04-20 | 30.36 | $31.20 | 375000 |
| 2026-04-17 | 30.28 | $31.28 | 424234 |
| 2026-04-16 | 30.22 | $31.04 | 296200 |
| 2026-04-15 | 30.17 | $31.01 | 252901 |
| 2026-04-14 | 30.15 | $31.07 | 351818 |
| 2026-04-13 | 30.13 | $30.96 | 260700 |
| 2026-04-10 | 30.10 | $30.80 | 425926 |
| 2026-04-09 | 30.08 | $30.93 | 187806 |
| 2026-04-08 | 30.08 | $30.79 | 235200 |
| 2026-04-07 | 30.09 | $30.06 | 229431 |
| 2026-04-06 | 30.14 | $29.98 | 383900 |
| 2026-04-02 | 30.18 | $29.83 | 492637 |
| 2026-04-01 | 30.25 | $29.86 | 421543 |
| 2026-03-31 | 30.34 | $29.81 | 331646 |
| 2026-03-30 | 30.42 | $29.37 | 213300 |
| 2026-03-27 | 30.55 | $29.41 | 324107 |
| 2026-03-26 | 30.67 | $29.73 | 153600 |
| 2026-03-25 | 30.77 | $30.11 | 228603 |
| 2026-03-24 | 30.86 | $29.97 | 784300 |
| 2026-03-23 | 30.95 | $29.94 | 276643 |
| 2026-03-20 | 31.04 | $29.67 | 258100 |
| 2026-03-19 | 31.14 | $30.08 | 404236 |
| 2026-03-18 | 31.22 | $30.08 | 375900 |
| 2026-03-17 | 31.30 | $30.58 | 297900 |
| 2026-03-16 | 31.36 | $30.65 | 409036 |
| 2026-03-13 | 31.41 | $30.39 | 185907 |
| 2026-03-12 | 31.47 | $30.45 | 244100 |
| 2026-03-11 | 31.53 | $30.81 | 309042 |
| 2026-03-10 | 31.58 | $30.97 | 712019 |
| 2026-03-09 | 31.61 | $31.07 | 306500 |
| 2026-03-06 | 31.64 | $30.90 | 249642 |
| 2026-03-05 | 31.65 | $31.23 | 301409 |
| 2026-03-04 | 31.65 | $31.53 | 196627 |
| 2026-03-03 | 31.63 | $31.49 | 395600 |
| 2026-03-02 | 31.61 | $31.86 | 294500 |
| 2026-02-27 | 31.57 | $31.90 | 267100 |
| 2026-02-26 | 31.53 | $31.80 | 298800 |
| 2026-02-25 | 31.49 | $31.88 | 401500 |
| 2026-02-24 | 31.46 | $31.71 | 308938 |
| 2026-02-23 | 31.43 | $31.65 | 260900 |
| 2026-02-20 | 31.39 | $31.82 | 346700 |
| 2026-02-19 | 31.34 | $31.63 | 237824 |
| 2026-02-18 | 31.31 | $31.70 | 274300 |
| 2026-02-17 | 31.25 | $31.69 | 289301 |
| 2026-02-13 | 31.23 | $31.66 | 336800 |
| 2026-02-12 | 31.21 | $31.57 | 265400 |
| 2026-02-11 | 31.18 | $31.80 | 347400 |
| 2026-02-10 | 31.15 | $31.66 | 228300 |
| 2026-02-09 | 31.12 | $31.66 | 325900 |
| 2026-02-06 | 31.09 | $31.60 | 555504 |
| 2026-02-05 | 31.05 | $31.06 | 583400 |
| 2026-02-04 | 31.03 | $31.28 | 381721 |
| 2026-02-03 | 31.02 | $31.11 | 715840 |
| 2026-02-02 | 31.00 | $31.17 | 300500 |
| 2026-01-30 | 30.98 | $31.09 | 239110 |
| 2026-01-29 | 30.95 | $30.98 | 264102 |
| 2026-01-28 | 30.93 | $31.08 | 256406 |
| 2026-01-27 | 30.91 | $31.22 | 197600 |
| 2026-01-26 | 30.89 | $31.08 | 223700 |
| 2026-01-23 | 30.88 | $30.93 | 443400 |
| 2026-01-22 | 30.87 | $30.86 | 552500 |
| 2026-01-21 | 30.86 | $30.92 | 376919 |
| 2026-01-20 | 30.84 | $30.65 | 341845 |
| 2026-01-16 | 30.83 | $31.28 | 261600 |
| 2026-01-15 | 30.77 | $31.19 | 348000 |
| 2026-01-14 | 30.73 | $31.06 | 466100 |
| 2026-01-13 | 30.71 | $31.06 | 362500 |
| 2026-01-12 | 30.68 | $31.14 | 458200 |
| 2026-01-09 | 30.66 | $31.06 | 561300 |
| 2026-01-08 | 30.64 | $30.77 | 924300 |
| 2026-01-07 | 30.62 | $30.72 | 304300 |
| 2026-01-06 | 30.60 | $31.00 | 421133 |
| 2026-01-05 | 30.58 | $30.78 | 326200 |
| 2026-01-02 | 30.57 | $30.67 | 351700 |
| 2025-12-31 | 30.56 | $30.49 | 382900 |
| 2025-12-30 | 30.56 | $30.67 | 240700 |
| 2025-12-29 | 30.54 | $30.69 | 453500 |
| 2025-12-26 | 30.55 | $30.77 | 175234 |
| 2025-12-24 | 30.54 | $30.90 | 193300 |
| 2025-12-23 | 30.52 | $30.75 | 491123 |
| 2025-12-22 | 30.48 | $30.69 | 1.4M |
| 2025-12-19 | 30.43 | $30.48 | 279800 |
| 2025-12-18 | 30.39 | $30.35 | 266720 |
| 2025-12-17 | 30.36 | $30.22 | 363044 |
| 2025-12-16 | 30.34 | $30.40 | 964809 |
| 2025-12-15 | 30.31 | $30.56 | 307900 |
| 2025-12-12 | 30.29 | $30.51 | 380633 |
| 2025-12-11 | 30.27 | $30.74 | 418744 |
| 2025-12-10 | 30.25 | $30.59 | 336000 |
| 2025-12-09 | 30.24 | $30.34 | 558100 |
| 2025-12-08 | 30.23 | $30.43 | 176343 |
| 2025-12-05 | 30.21 | $30.51 | 331708 |
| 2025-12-04 | 30.17 | $30.56 | 144400 |
| 2025-12-03 | 30.14 | $30.56 | 258300 |
| 2025-12-02 | 30.10 | $30.40 | 193000 |
| 2025-12-01 | 30.08 | $30.41 | 194700 |
| 2025-11-28 | 30.06 | $30.80 | 71335 |
| 2025-11-26 | 30.02 | $30.64 | 483100 |
| 2025-11-25 | 30.01 | $30.39 | 420514 |
| 2025-11-24 | 30.02 | $30.01 | 352523 |
| 2025-11-21 | 30.06 | $29.76 | 422932 |
| 2025-11-20 | 30.09 | $29.52 | 441049 |
| 2025-11-19 | 30.13 | $29.82 | 302700 |
| 2025-11-18 | 30.15 | $29.79 | 394615 |
| 2025-11-17 | 30.18 | $29.89 | 409800 |
| 2025-11-14 | 30.20 | $30.10 | 283714 |
| 2025-11-13 | 30.19 | $30.10 | 350748 |
| 2025-11-12 | 30.19 | $30.44 | 287400 |
| 2025-11-11 | 30.17 | $30.37 | 158749 |
| 2025-11-10 | 30.16 | $30.17 | 235315 |
| 2025-11-07 | 30.15 | $29.95 | 213434 |
| 2025-11-06 | 30.13 | $29.77 | 235209 |
| 2025-11-05 | 30.15 | $29.88 | 322348 |
| 2025-11-04 | 30.17 | $29.77 | 316000 |
| 2025-11-03 | 30.20 | $29.92 | 533935 |
| 2025-10-31 | 30.22 | $30.01 | 347900 |
| 2025-10-30 | 30.24 | $30.13 | 372640 |
| 2025-10-29 | 30.24 | $30.42 | 376100 |
| 2025-10-28 | 30.23 | $30.62 | 876700 |
| 2025-10-27 | 30.21 | $30.69 | 383740 |
| 2025-10-24 | 30.18 | $30.49 | 728904 |
| 2025-10-23 | 30.15 | $30.34 | 149209 |
| 2025-10-22 | 30.13 | $30.22 | 310247 |
| 2025-10-21 | 30.12 | $30.29 | 299839 |
| 2025-10-20 | 30.11 | $30.27 | 244300 |
| 2025-10-17 | 30.10 | $30.03 | 271526 |
| 2025-10-16 | 30.10 | $29.94 | 224315 |
| 2025-10-15 | 30.10 | $30.15 | 442148 |
| 2025-10-14 | 30.09 | $30.07 | 216317 |
| 2025-10-13 | 30.08 | $29.97 | 218300 |
| 2025-10-10 | 30.07 | $29.60 | 245700 |
| 2025-10-09 | 30.09 | $30.19 | 181316 |
| 2025-10-08 | 30.08 | $30.37 | 160326 |
| 2025-10-07 | 30.04 | $30.32 | 204500 |
| 2025-10-06 | 30.00 | $30.36 | 200925 |
| 2025-10-03 | 29.95 | $30.32 | 157212 |
| 2025-10-02 | 29.91 | $30.20 | 118600 |
| 2025-10-01 | 29.87 | $30.24 | 216100 |
| 2025-09-30 | 29.82 | $30.11 | 206900 |
| 2025-09-29 | 29.78 | $30.02 | 117625 |
| 2025-09-26 | 29.76 | $30.01 | 132216 |
| 2025-09-25 | 29.73 | $29.83 | 133400 |
| 2025-09-24 | 29.72 | $30.07 | 185100 |
| 2025-09-23 | 29.69 | $30.09 | 160249 |
| 2025-09-22 | 29.64 | $30.10 | 256700 |
| 2025-09-19 | 29.62 | $30.04 | 90700 |
| 2025-09-18 | 29.57 | $29.96 | 293429 |
| 2025-09-17 | 29.54 | $29.91 | 264505 |
| 2025-09-16 | 29.51 | $29.88 | 207000 |
| 2025-09-15 | 29.48 | $29.87 | 126411 |
| 2025-09-12 | 29.45 | $29.86 | 222100 |
| 2025-09-11 | 29.42 | $29.94 | 132500 |
| 2025-09-10 | 29.40 | $29.72 | 203600 |
| 2025-09-09 | 29.38 | $29.41 | 182200 |
| 2025-09-08 | 29.36 | $29.42 | 127933 |
| 2025-09-05 | 29.35 | $29.47 | 128037 |
| 2025-09-04 | 29.32 | $29.44 | 171100 |
| 2025-09-03 | 29.30 | $29.30 | 122400 |
| 2025-09-02 | 29.28 | $29.35 | 169300 |
| 2025-08-29 | 29.27 | $29.48 | 126500 |
| 2025-08-28 | 29.24 | $29.54 | 329400 |
| 2025-08-27 | 29.21 | $29.50 | 892437 |
| 2025-08-26 | 29.20 | $29.42 | 220548 |
| 2025-08-25 | 29.19 | $29.28 | 147900 |
| 2025-08-22 | 29.20 | $29.51 | 224000 |
| 2025-08-21 | 29.20 | $29.21 | 200700 |
| 2025-08-20 | 29.20 | $29.29 | 177700 |
| 2025-08-19 | 29.21 | $29.24 | 393009 |
| 2025-08-18 | 29.20 | $29.26 | 456700 |
| 2025-08-15 | 29.18 | $29.30 | 11.3M |
| 2025-08-14 | 29.17 | $29.41 | 286400 |
| 2025-08-13 | 29.15 | $29.41 | 328000 |
| 2025-08-12 | 29.12 | $29.35 | 199015 |
| 2025-08-11 | 29.09 | $29.05 | 163600 |
| 2025-08-08 | 29.09 | $29.11 | 101004 |
| 2025-08-07 | 29.08 | $28.98 | 236600 |
| 2025-08-06 | 29.08 | $29.01 | 136415 |
| 2025-08-05 | 29.08 | $28.96 | 267100 |
| 2025-08-04 | 29.07 | $29.15 | 150500 |
| 2025-08-01 | 29.05 | $28.78 | 145704 |
| 2025-07-31 | 29.06 | $29.03 | 122600 |
| 2025-07-30 | 29.04 | $29.24 | 116000 |
| 2025-07-29 | 29.02 | $29.32 | 79400 |
| 2025-07-28 | 28.98 | $29.34 | 389100 |
| 2025-07-25 | 28.94 | $29.46 | 124900 |
| 2025-07-24 | 28.89 | $29.35 | 346614 |
| 2025-07-23 | 28.84 | $29.35 | 156212 |
| 2025-07-22 | 28.79 | $29.10 | 173400 |
| 2025-07-21 | 28.74 | $28.98 | 254748 |
| 2025-07-18 | 28.69 | $28.96 | 99234 |
| 2025-07-17 | 28.64 | $28.98 | 145100 |
| 2025-07-16 | 28.59 | $28.88 | 114100 |
| 2025-07-15 | 28.55 | $28.76 | 111634 |
| 2025-07-14 | 28.52 | $29.02 | 84613 |
| 2025-07-11 | 28.48 | $28.95 | 109200 |
| 2025-07-10 | 28.44 | $29.04 | 165400 |
| 2025-07-09 | 28.39 | $28.90 | 163600 |
| 2025-07-08 | 28.35 | $28.75 | 445800 |
| 2025-07-07 | 28.31 | $28.80 | 145311 |
| 2025-07-03 | 28.27 | $28.95 | 65800 |
| 2025-07-02 | 28.22 | $28.76 | 209128 |
| 2025-07-01 | 28.17 | $28.70 | 136941 |
| 2025-06-30 | 28.13 | $28.60 | 95500 |
| 2025-06-27 | 28.08 | $28.54 | 80400 |
| 2025-06-26 | 28.04 | $28.48 | 132147 |
| 2025-06-25 | 27.99 | $28.27 | 111200 |
| 2025-06-24 | 27.96 | $28.38 | 92500 |
| 2025-06-23 | 27.90 | $28.15 | 103542 |
| 2025-06-20 | 27.85 | $27.91 | 110909 |
| 2025-06-18 | 27.82 | $27.94 | 111413 |
| 2025-06-17 | 27.81 | $27.96 | 106046 |
| 2025-06-16 | 27.81 | $28.16 | 104300 |
| 2025-06-13 | 27.78 | $28.05 | 120900 |
| 2025-06-12 | 27.75 | $28.29 | 145400 |
| 2025-06-11 | 27.69 | $28.12 | 89700 |
| 2025-06-10 | 27.65 | $28.06 | 112900 |
| 2025-06-09 | 27.62 | $28.05 | 121125 |
| 2025-06-06 | 27.55 | $28.04 | 69100 |
| 2025-06-05 | 27.49 | $27.91 | 96013 |
| 2025-06-04 | 27.44 | $27.94 | 81448 |
| 2025-06-03 | 27.38 | $27.94 | 87932 |
| 2025-06-02 | 27.32 | $27.81 | 193706 |
| 2025-05-30 | 27.28 | $27.68 | 123505 |
| 2025-05-29 | 27.23 | $27.61 | 138334 |
| 2025-05-28 | 27.18 | $27.51 | 101835 |
| 2025-05-27 | 27.12 | $27.62 | 136900 |
| 2025-05-23 | 27.06 | $27.20 | 140227 |
| 2025-05-22 | 27.01 | $27.26 | 144400 |
| 2025-05-21 | 26.96 | $27.33 | 127400 |
| 2025-05-20 | 26.88 | $27.75 | 105802 |
| 2025-05-19 | 26.77 | $27.77 | 155300 |
| 2025-05-16 | 26.64 | $27.62 | 185115 |
| 2025-05-15 | 26.54 | $27.49 | 177700 |
| 2025-05-14 | 26.44 | $27.18 | 129200 |
| 2025-05-13 | 26.38 | $27.28 | 268723 |
| 2025-05-12 | 26.32 | $27.33 | 262100 |
| 2025-05-09 | 26.24 | $26.78 | 132000 |
| 2025-05-08 | 26.17 | $26.84 | 108500 |
| 2025-05-07 | 26.13 | $26.78 | 143401 |
| 2025-05-06 | 26.02 | $26.73 | 151023 |
| 2025-05-05 | 25.92 | $26.88 | 103200 |
| 2025-05-02 | 25.82 | $27.03 | 148100 |
| 2025-05-01 | 25.78 | $26.63 | 122800 |
| 2025-04-30 | 25.81 | $26.53 | 166700 |
| 2025-04-29 | 25.85 | $26.45 | 99300 |
| 2025-04-28 | 25.88 | $26.32 | 128118 |
| 2025-04-25 | 25.91 | $26.22 | 560400 |
| 2025-04-24 | 25.97 | $26.17 | 90309 |
| 2025-04-23 | 26.03 | $25.81 | 163045 |
| 2025-04-22 | 26.11 | $25.54 | 172700 |
| 2025-04-21 | 26.20 | $25.14 | 237903 |
| 2025-04-17 | 26.30 | $25.59 | 230100 |
| 2025-04-16 | 26.38 | $25.60 | 107630 |
| 2025-04-15 | 26.47 | $25.94 | 105420 |
| 2025-04-14 | 26.52 | $26.03 | 217500 |
| 2025-04-11 | 26.58 | $25.78 | 666833 |
| 2025-04-10 | 26.64 | $25.41 | 278713 |
| 2025-04-09 | 26.70 | $26.11 | 275400 |
| 2025-04-08 | 26.74 | $24.45 | 185237 |
| 2025-04-07 | 26.86 | $24.68 | 844111 |
| 2025-04-04 | 26.99 | $24.88 | 143148 |
| 2025-04-03 | 27.12 | $26.36 | 78218 |
| 2025-04-02 | 27.17 | $27.27 | 77308 |
| 2025-04-01 | 27.20 | $27.17 | 79544 |
| 2025-03-31 | 27.21 | $27.12 | 133724 |
| 2025-03-28 | 27.24 | $27.00 | 76730 |
| 2025-03-27 | 27.29 | $27.31 | 72300 |
| 2025-03-26 | 27.31 | $27.34 | 115000 |
| 2025-03-25 | 27.33 | $27.41 | 99130 |
| 2025-03-24 | 27.35 | $27.44 | 76041 |
| 2025-03-21 | 27.38 | $27.13 | 65100 |
| 2025-03-20 | 27.41 | $27.19 | 56324 |
| 2025-03-19 | 27.47 | $27.28 | 127400 |
| 2025-03-18 | 27.51 | $27.09 | 60028 |
| 2025-03-17 | 27.57 | $27.23 | 108200 |
| 2025-03-14 | 27.61 | $26.98 | 61432 |
| 2025-03-13 | 27.66 | $26.62 | 170600 |
| 2025-03-12 | 27.73 | $26.85 | 110500 |
| 2025-03-11 | 27.79 | $26.88 | 93300 |
| 2025-03-10 | 27.84 | $27.16 | 344700 |
| 2025-03-07 | 27.87 | $27.60 | 105700 |
| 2025-03-06 | 27.88 | $27.39 | 263100 |
| 2025-03-05 | 27.91 | $27.71 | 74025 |
| 2025-03-04 | 27.91 | $27.41 | 145406 |
| 2025-03-03 | 27.92 | $27.82 | 72022 |
| 2025-02-28 | 27.91 | $27.99 | 145035 |
| 2025-02-27 | 27.90 | $27.67 | 74936 |
| 2025-02-26 | 27.89 | $27.78 | 70600 |
| 2025-02-25 | 27.88 | $27.87 | 116045 |
| 2025-02-24 | 27.87 | $27.86 | 98816 |
| 2025-02-21 | 27.86 | $27.91 | 93400 |
| 2025-02-20 | 27.85 | $28.21 | 217300 |
| 2025-02-19 | 27.81 | $28.25 | 240238 |
| 2025-02-18 | 27.76 | $28.12 | 225600 |
| 2025-02-14 | 27.71 | $28.02 | 168209 |
| 2025-02-13 | 27.66 | $28.12 | 45205 |
| 2025-02-12 | 27.60 | $27.95 | 79304 |
| 2025-02-11 | 27.53 | $27.99 | 76936 |
| 2025-02-10 | 27.45 | $27.87 | 97300 |
| 2025-02-07 | 27.37 | $27.77 | 99735 |
| 2025-02-06 | 27.32 | $27.97 | 167600 |
| 2025-02-05 | 27.25 | $27.89 | 98200 |
| 2025-02-04 | 27.18 | $27.66 | 100800 |
| 2025-02-03 | 27.14 | $27.61 | 67500 |
| 2025-01-31 | 27.08 | $27.68 | 170104 |
| 2025-01-30 | 27.02 | $27.77 | 439131 |
| 2025-01-29 | 26.96 | $27.56 | 29900 |
| 2025-01-28 | 26.92 | $27.60 | 87517 |
| 2025-01-27 | 26.89 | $27.62 | 53920 |
| 2025-01-24 | 26.86 | $27.65 | 81925 |
| 2025-01-23 | 26.82 | $27.62 | 37538 |
| 2025-01-22 | 26.78 | $27.40 | 37648 |
| 2025-01-21 | 26.73 | $27.41 | 43200 |
| 2025-01-17 | 26.68 | $27.12 | 103547 |
| 2025-01-16 | 26.68 | $26.97 | 447500 |
| 2025-01-15 | 26.69 | $26.87 | 77900 |
| 2025-01-14 | 26.71 | $26.57 | 97933 |
| 2025-01-13 | 26.74 | $26.42 | 73332 |
| 2025-01-10 | 26.78 | $26.29 | 69341 |
| 2025-01-08 | 26.83 | $26.63 | 82428 |
| 2025-01-07 | 26.87 | $26.56 | 94400 |
| 2025-01-06 | 26.92 | $26.66 | 130200 |
| 2025-01-03 | 26.96 | $26.71 | 62000 |
| 2025-01-02 | 27.01 | $26.50 | 134600 |
| 2024-12-31 | 27.07 | $26.54 | 94920 |
| 2024-12-30 | 27.13 | $26.54 | 91800 |
| 2024-12-27 | 27.20 | $26.81 | 71400 |
| 2024-12-26 | 27.25 | $26.98 | 79900 |
| 2024-12-24 | 27.29 | $27.04 | 32400 |
| 2024-12-23 | 27.32 | $26.80 | 87207 |
| 2024-12-20 | 27.36 | $26.70 | 298919 |
| 2024-12-19 | 27.40 | $26.40 | 74037 |
| 2024-12-18 | 27.44 | $26.42 | 50532 |
| 2024-12-17 | 27.48 | $27.14 | 63526 |
| 2024-12-16 | 27.48 | $27.23 | 91500 |
| 2024-12-13 | 27.47 | $27.25 | 16623 |
| 2024-12-12 | 27.47 | $27.13 | 28500 |
| 2024-12-11 | 27.49 | $27.23 | 117700 |
| 2024-12-10 | 27.51 | $27.29 | 59300 |
| 2024-12-09 | 27.53 | $27.38 | 153912 |
| 2024-12-06 | 27.55 | $27.55 | 47800 |
| 2024-12-05 | 27.55 | $27.56 | 38900 |
| 2024-12-04 | 27.55 | $27.68 | 83412 |
| 2024-12-03 | 27.52 | $27.70 | 106900 |
| 2024-12-02 | 27.47 | $27.77 | 115300 |
| 2024-11-29 | 27.43 | $27.90 | 24600 |
| 2024-11-27 | 27.38 | $27.78 | 63445 |
| 2024-11-26 | 27.35 | $27.81 | 115100 |
| 2024-11-25 | 27.32 | $27.71 | 48800 |
| 2024-11-22 | 27.30 | $27.61 | 57534 |
| 2024-11-21 | 27.28 | $27.49 | 699000 |
| 2024-11-20 | 27.27 | $27.19 | 63800 |
| 2024-11-19 | 27.28 | $27.12 | 32129 |
| 2024-11-18 | 27.29 | $27.20 | 24813 |
| 2024-11-15 | 27.31 | $27.08 | 45200 |
| 2024-11-14 | 27.34 | $27.30 | 34940 |
| 2024-11-13 | 27.35 | $27.51 | 41422 |
| 2024-11-12 | 27.36 | $27.53 | 347616 |
| 2024-11-11 | 27.36 | $27.70 | 26600 |
| 2024-11-08 | 27.35 | $27.76 | 44600 |
| 2024-11-07 | 27.34 | $27.61 | 32700 |
| 2024-11-06 | 27.32 | $27.54 | 57300 |
| 2024-11-05 | 27.31 | $27.00 | 18100 |
| 2024-11-04 | 27.32 | $26.78 | 14426 |
| 2024-11-01 | 27.33 | $26.91 | 54116 |
| 2024-10-31 | 27.35 | $26.94 | 59000 |
| 2024-10-30 | 27.35 | $27.18 | 45700 |
| 2024-10-29 | 27.36 | $27.19 | 8300 |
| 2024-10-28 | 27.35 | $27.28 | 66000 |
| 2024-10-25 | 27.35 | $27.20 | 26700 |
| 2024-10-24 | 27.35 | $27.29 | 64300 |
| 2024-10-23 | 27.35 | $27.40 | 11449 |
| 2024-10-22 | 27.33 | $27.48 | 17810 |
| 2024-10-21 | 27.31 | $27.50 | 107912 |
| 2024-10-18 | 27.30 | $27.67 | 39531 |
| 2024-10-17 | 27.27 | $27.58 | 61306 |
| 2024-10-16 | 27.24 | $27.67 | 18209 |
| 2024-10-15 | 27.20 | $27.47 | 14611 |
| 2024-10-14 | 27.17 | $27.64 | 9900 |
| 2024-10-11 | 27.14 | $27.42 | 45700 |
| 2024-10-10 | 27.11 | $27.22 | 458000 |
| 2024-10-09 | 27.08 | $27.33 | 25309 |
| 2024-10-08 | 27.04 | $27.17 | 15200 |
| 2024-10-07 | 27.01 | $27.03 | 23110 |
| 2024-10-04 | 26.98 | $27.26 | 56300 |
| 2024-10-03 | 26.92 | $27.08 | 26800 |
| 2024-10-02 | 26.88 | $27.22 | 73139 |
| 2024-10-01 | 26.85 | $27.16 | 25000 |
| 2024-09-30 | 26.82 | $27.26 | 37800 |
| 2024-09-27 | 26.80 | $27.21 | 77200 |
| 2024-09-26 | 26.77 | $27.15 | 31700 |
| 2024-09-25 | 26.74 | $27.07 | 21600 |
| 2024-09-24 | 26.72 | $27.16 | 44700 |
| 2024-09-23 | 26.69 | $27.20 | 33229 |
| 2024-09-20 | 26.66 | $27.09 | 32007 |
| 2024-09-19 | 26.62 | $27.08 | 18342 |
| 2024-09-18 | 26.58 | $26.82 | 28300 |
| 2024-09-17 | 26.56 | $26.92 | 51500 |
| 2024-09-16 | 26.53 | $26.93 | 31300 |
| 2024-09-13 | 26.49 | $26.85 | 12900 |
| 2024-09-12 | 26.46 | $26.63 | 8000 |
| 2024-09-11 | 26.42 | $26.52 | 11822 |
| 2024-09-10 | 26.39 | $26.49 | 23300 |
| 2024-09-09 | 26.34 | $26.41 | 22600 |
| 2024-09-06 | 26.29 | $26.12 | 49346 |
| 2024-09-05 | 26.26 | $26.35 | 57200 |
| 2024-09-04 | 26.19 | $26.58 | 19940 |
| 2024-09-03 | 26.12 | $26.51 | 19146 |
| 2024-08-30 | 26.04 | $26.83 | 19917 |
| 2024-08-29 | 25.98 | $26.63 | 43617 |
| 2024-08-28 | 25.94 | $26.60 | 4231 |
| 2024-08-27 | 25.91 | $26.63 | 5800 |
| 2024-08-26 | 25.87 | $26.55 | 10300 |
| 2024-08-23 | 25.83 | $26.58 | 13400 |
| 2024-08-22 | 25.78 | $26.29 | 20003 |
| 2024-08-21 | 25.74 | $26.41 | 18606 |
| 2024-08-20 | 25.69 | $26.32 | 119500 |
| 2024-08-19 | 25.65 | $26.33 | 29122 |
| 2024-08-16 | 25.61 | $26.21 | 27200 |
| 2024-08-15 | 25.57 | $26.15 | 66600 |
| 2024-08-14 | 25.54 | $25.94 | 10007 |
| 2024-08-13 | 25.53 | $25.78 | 37142 |
| 2024-08-12 | 25.53 | $25.51 | 30800 |
| 2024-08-09 | 25.53 | $25.53 | 8300 |
| 2024-08-08 | 25.52 | $25.44 | 16600 |
| 2024-08-07 | 25.52 | $25.05 | 45300 |
| 2024-08-06 | 25.53 | $25.17 | 44327 |
| 2024-08-05 | 25.52 | $24.93 | 16100 |
| 2024-08-02 | 25.53 | $25.54 | 39228 |
| 2024-08-01 | 25.50 | $25.80 | 5244 |
| 2024-07-31 | 25.46 | $25.96 | 10020 |
| 2024-07-30 | 25.42 | $25.84 | 7800 |
| 2024-07-29 | 25.37 | $25.73 | 22625 |
| 2024-07-26 | 25.32 | $25.72 | 38029 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
32.77
2026-07-17
Close Price
$32.88
Vol: 298000
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
25.36
Average
28.84
Maximum
32.77
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 32.77 | $32.88 | 298000 |
| 2026-07-16 | 32.76 | $33.11 | 189115 |
| 2026-07-15 | 32.72 | $32.90 | 269300 |
| 2026-07-14 | 32.70 | $32.85 | 654100 |
| 2026-07-13 | 32.69 | $32.98 | 200600 |
| 2026-07-10 | 32.66 | $33.09 | 227500 |
| 2026-07-09 | 32.61 | $32.96 | 289000 |
| 2026-07-08 | 32.58 | $32.81 | 409700 |
| 2026-07-07 | 32.55 | $33.04 | 231249 |
| 2026-07-06 | 32.50 | $33.01 | 1.3M |
| 2026-07-02 | 32.45 | $32.97 | 319200 |
| 2026-07-01 | 32.39 | $32.81 | 315106 |
| 2026-06-30 | 32.35 | $32.82 | 720015 |
| 2026-06-29 | 32.30 | $32.92 | 300000 |
| 2026-06-26 | 32.23 | $32.60 | 197100 |
| 2026-06-25 | 32.19 | $32.56 | 226408 |
| 2026-06-24 | 32.15 | $32.42 | 296930 |
| 2026-06-23 | 32.13 | $32.24 | 2.1M |
| 2026-06-22 | 32.11 | $32.25 | 239700 |
| 2026-06-18 | 32.10 | $32.30 | 351800 |
| 2026-06-17 | 32.08 | $32.16 | 261126 |
| 2026-06-16 | 32.07 | $32.46 | 294000 |
| 2026-06-15 | 32.03 | $32.47 | 277000 |
| 2026-06-12 | 31.98 | $32.35 | 238500 |
| 2026-06-11 | 31.94 | $32.17 | 186100 |
| 2026-06-10 | 31.92 | $31.77 | 217900 |
| 2026-06-09 | 31.94 | $32.04 | 242600 |
| 2026-06-08 | 31.93 | $31.87 | 239400 |
| 2026-06-05 | 31.93 | $31.93 | 257500 |
| 2026-06-04 | 31.93 | $32.31 | 202800 |
| 2026-06-03 | 31.89 | $32.16 | 202807 |
| 2026-06-02 | 31.86 | $32.24 | 307846 |
| 2026-06-01 | 31.82 | $32.01 | 304300 |
| 2026-05-29 | 31.81 | $32.20 | 357700 |
| 2026-05-28 | 31.76 | $32.22 | 392300 |
| 2026-05-27 | 31.72 | $32.17 | 190410 |
| 2026-05-26 | 31.67 | $32.16 | 243215 |
| 2026-05-22 | 31.62 | $32.16 | 211400 |
| 2026-05-21 | 31.56 | $31.98 | 384933 |
| 2026-05-20 | 31.51 | $31.89 | 212600 |
| 2026-05-19 | 31.47 | $31.69 | 264600 |
| 2026-05-18 | 31.45 | $31.85 | 167300 |
| 2026-05-15 | 31.41 | $31.71 | 259700 |
| 2026-05-14 | 31.38 | $32.00 | 171300 |
| 2026-05-13 | 31.31 | $31.71 | 298217 |
| 2026-05-12 | 31.27 | $31.66 | 184500 |
| 2026-05-11 | 31.23 | $31.55 | 165922 |
| 2026-05-08 | 31.20 | $31.43 | 197500 |
| 2026-05-07 | 31.17 | $31.49 | 279946 |
| 2026-05-06 | 31.14 | $31.74 | 296215 |
| 2026-05-05 | 31.08 | $31.45 | 512700 |
| 2026-05-04 | 31.04 | $31.28 | 240800 |
| 2026-05-01 | 31.01 | $31.49 | 219208 |
| 2026-04-30 | 30.96 | $31.54 | 374021 |
| 2026-04-29 | 30.90 | $31.13 | 295531 |
| 2026-04-28 | 30.87 | $31.12 | 298249 |
| 2026-04-27 | 30.85 | $31.10 | 240444 |
| 2026-04-24 | 30.82 | $31.20 | 152600 |
| 2026-04-23 | 30.78 | $31.26 | 266200 |
| 2026-04-22 | 30.73 | $31.04 | 576511 |
| 2026-04-21 | 30.70 | $30.87 | 506700 |
| 2026-04-20 | 30.68 | $31.20 | 375000 |
| 2026-04-17 | 30.63 | $31.28 | 424234 |
| 2026-04-16 | 30.56 | $31.04 | 296200 |
| 2026-04-15 | 30.51 | $31.01 | 252901 |
| 2026-04-14 | 30.45 | $31.07 | 351818 |
| 2026-04-13 | 30.39 | $30.96 | 260700 |
| 2026-04-10 | 30.33 | $30.80 | 425926 |
| 2026-04-09 | 30.28 | $30.93 | 187806 |
| 2026-04-08 | 30.21 | $30.79 | 235200 |
| 2026-04-07 | 30.15 | $30.06 | 229431 |
| 2026-04-06 | 30.16 | $29.98 | 383900 |
| 2026-04-02 | 30.18 | $29.83 | 492637 |
| 2026-04-01 | 30.21 | $29.86 | 421543 |
| 2026-03-31 | 30.25 | $29.81 | 331646 |
| 2026-03-30 | 30.30 | $29.37 | 213300 |
| 2026-03-27 | 30.40 | $29.41 | 324107 |
| 2026-03-26 | 30.50 | $29.73 | 153600 |
| 2026-03-25 | 30.58 | $30.11 | 228603 |
| 2026-03-24 | 30.63 | $29.97 | 784300 |
| 2026-03-23 | 30.70 | $29.94 | 276643 |
| 2026-03-20 | 30.78 | $29.67 | 258100 |
| 2026-03-19 | 30.90 | $30.08 | 404236 |
| 2026-03-18 | 30.98 | $30.08 | 375900 |
| 2026-03-17 | 31.08 | $30.58 | 297900 |
| 2026-03-16 | 31.13 | $30.65 | 409036 |
| 2026-03-13 | 31.18 | $30.39 | 185907 |
| 2026-03-12 | 31.26 | $30.45 | 244100 |
| 2026-03-11 | 31.35 | $30.81 | 309042 |
| 2026-03-10 | 31.41 | $30.97 | 712019 |
| 2026-03-09 | 31.45 | $31.07 | 306500 |
| 2026-03-06 | 31.49 | $30.90 | 249642 |
| 2026-03-05 | 31.56 | $31.23 | 301409 |
| 2026-03-04 | 31.59 | $31.53 | 196627 |
| 2026-03-03 | 31.60 | $31.49 | 395600 |
| 2026-03-02 | 31.61 | $31.86 | 294500 |
| 2026-02-27 | 31.58 | $31.90 | 267100 |
| 2026-02-26 | 31.55 | $31.80 | 298800 |
| 2026-02-25 | 31.52 | $31.88 | 401500 |
| 2026-02-24 | 31.48 | $31.71 | 308938 |
| 2026-02-23 | 31.46 | $31.65 | 260900 |
| 2026-02-20 | 31.44 | $31.82 | 346700 |
| 2026-02-19 | 31.40 | $31.63 | 237824 |
| 2026-02-18 | 31.38 | $31.70 | 274300 |
| 2026-02-17 | 31.34 | $31.69 | 289301 |
| 2026-02-13 | 31.31 | $31.66 | 336800 |
| 2026-02-12 | 31.27 | $31.57 | 265400 |
| 2026-02-11 | 31.24 | $31.80 | 347400 |
| 2026-02-10 | 31.18 | $31.66 | 228300 |
| 2026-02-09 | 31.13 | $31.66 | 325900 |
| 2026-02-06 | 31.07 | $31.60 | 555504 |
| 2026-02-05 | 31.02 | $31.06 | 583400 |
| 2026-02-04 | 31.01 | $31.28 | 381721 |
| 2026-02-03 | 30.98 | $31.11 | 715840 |
| 2026-02-02 | 30.97 | $31.17 | 300500 |
| 2026-01-30 | 30.95 | $31.09 | 239110 |
| 2026-01-29 | 30.93 | $30.98 | 264102 |
| 2026-01-28 | 30.93 | $31.08 | 256406 |
| 2026-01-27 | 30.91 | $31.22 | 197600 |
| 2026-01-26 | 30.88 | $31.08 | 223700 |
| 2026-01-23 | 30.86 | $30.93 | 443400 |
| 2026-01-22 | 30.85 | $30.86 | 552500 |
| 2026-01-21 | 30.85 | $30.92 | 376919 |
| 2026-01-20 | 30.85 | $30.65 | 341845 |
| 2026-01-16 | 30.87 | $31.28 | 261600 |
| 2026-01-15 | 30.82 | $31.19 | 348000 |
| 2026-01-14 | 30.78 | $31.06 | 466100 |
| 2026-01-13 | 30.76 | $31.06 | 362500 |
| 2026-01-12 | 30.72 | $31.14 | 458200 |
| 2026-01-09 | 30.68 | $31.06 | 561300 |
| 2026-01-08 | 30.64 | $30.77 | 924300 |
| 2026-01-07 | 30.63 | $30.72 | 304300 |
| 2026-01-06 | 30.62 | $31.00 | 421133 |
| 2026-01-05 | 30.58 | $30.78 | 326200 |
| 2026-01-02 | 30.55 | $30.67 | 351700 |
| 2025-12-31 | 30.54 | $30.49 | 382900 |
| 2025-12-30 | 30.55 | $30.67 | 240700 |
| 2025-12-29 | 30.54 | $30.69 | 453500 |
| 2025-12-26 | 30.52 | $30.77 | 175234 |
| 2025-12-24 | 30.49 | $30.90 | 193300 |
| 2025-12-23 | 30.45 | $30.75 | 491123 |
| 2025-12-22 | 30.42 | $30.69 | 1.4M |
| 2025-12-19 | 30.39 | $30.48 | 279800 |
| 2025-12-18 | 30.38 | $30.35 | 266720 |
| 2025-12-17 | 30.38 | $30.22 | 363044 |
| 2025-12-16 | 30.40 | $30.40 | 964809 |
| 2025-12-15 | 30.40 | $30.56 | 307900 |
| 2025-12-12 | 30.38 | $30.51 | 380633 |
| 2025-12-11 | 30.37 | $30.74 | 418744 |
| 2025-12-10 | 30.33 | $30.59 | 336000 |
| 2025-12-09 | 30.30 | $30.34 | 558100 |
| 2025-12-08 | 30.30 | $30.43 | 176343 |
| 2025-12-05 | 30.29 | $30.51 | 331708 |
| 2025-12-04 | 30.26 | $30.56 | 144400 |
| 2025-12-03 | 30.23 | $30.56 | 258300 |
| 2025-12-02 | 30.20 | $30.40 | 193000 |
| 2025-12-01 | 30.18 | $30.41 | 194700 |
| 2025-11-28 | 30.15 | $30.80 | 71335 |
| 2025-11-26 | 30.08 | $30.64 | 483100 |
| 2025-11-25 | 30.02 | $30.39 | 420514 |
| 2025-11-24 | 29.99 | $30.01 | 352523 |
| 2025-11-21 | 29.98 | $29.76 | 422932 |
| 2025-11-20 | 30.01 | $29.52 | 441049 |
| 2025-11-19 | 30.06 | $29.82 | 302700 |
| 2025-11-18 | 30.08 | $29.79 | 394615 |
| 2025-11-17 | 30.11 | $29.89 | 409800 |
| 2025-11-14 | 30.14 | $30.10 | 283714 |
| 2025-11-13 | 30.14 | $30.10 | 350748 |
| 2025-11-12 | 30.15 | $30.44 | 287400 |
| 2025-11-11 | 30.11 | $30.37 | 158749 |
| 2025-11-10 | 30.09 | $30.17 | 235315 |
| 2025-11-07 | 30.08 | $29.95 | 213434 |
| 2025-11-06 | 30.09 | $29.77 | 235209 |
| 2025-11-05 | 30.13 | $29.88 | 322348 |
| 2025-11-04 | 30.15 | $29.77 | 316000 |
| 2025-11-03 | 30.19 | $29.92 | 533935 |
| 2025-10-31 | 30.22 | $30.01 | 347900 |
| 2025-10-30 | 30.24 | $30.13 | 372640 |
| 2025-10-29 | 30.26 | $30.42 | 376100 |
| 2025-10-28 | 30.24 | $30.62 | 876700 |
| 2025-10-27 | 30.20 | $30.69 | 383740 |
| 2025-10-24 | 30.15 | $30.49 | 728904 |
| 2025-10-23 | 30.11 | $30.34 | 149209 |
| 2025-10-22 | 30.09 | $30.22 | 310247 |
| 2025-10-21 | 30.07 | $30.29 | 299839 |
| 2025-10-20 | 30.05 | $30.27 | 244300 |
| 2025-10-17 | 30.03 | $30.03 | 271526 |
| 2025-10-16 | 30.03 | $29.94 | 224315 |
| 2025-10-15 | 30.04 | $30.15 | 442148 |
| 2025-10-14 | 30.02 | $30.07 | 216317 |
| 2025-10-13 | 30.02 | $29.97 | 218300 |
| 2025-10-10 | 30.02 | $29.60 | 245700 |
| 2025-10-09 | 30.07 | $30.19 | 181316 |
| 2025-10-08 | 30.06 | $30.37 | 160326 |
| 2025-10-07 | 30.02 | $30.32 | 204500 |
| 2025-10-06 | 29.99 | $30.36 | 200925 |
| 2025-10-03 | 29.95 | $30.32 | 157212 |
| 2025-10-02 | 29.91 | $30.20 | 118600 |
| 2025-10-01 | 29.88 | $30.24 | 216100 |
| 2025-09-30 | 29.85 | $30.11 | 206900 |
| 2025-09-29 | 29.82 | $30.02 | 117625 |
| 2025-09-26 | 29.80 | $30.01 | 132216 |
| 2025-09-25 | 29.78 | $29.83 | 133400 |
| 2025-09-24 | 29.77 | $30.07 | 185100 |
| 2025-09-23 | 29.74 | $30.09 | 160249 |
| 2025-09-22 | 29.70 | $30.10 | 256700 |
| 2025-09-19 | 29.66 | $30.04 | 90700 |
| 2025-09-18 | 29.62 | $29.96 | 293429 |
| 2025-09-17 | 29.58 | $29.91 | 264505 |
| 2025-09-16 | 29.55 | $29.88 | 207000 |
| 2025-09-15 | 29.51 | $29.87 | 126411 |
| 2025-09-12 | 29.48 | $29.86 | 222100 |
| 2025-09-11 | 29.44 | $29.94 | 132500 |
| 2025-09-10 | 29.38 | $29.72 | 203600 |
| 2025-09-09 | 29.35 | $29.41 | 182200 |
| 2025-09-08 | 29.34 | $29.42 | 127933 |
| 2025-09-05 | 29.33 | $29.47 | 128037 |
| 2025-09-04 | 29.32 | $29.44 | 171100 |
| 2025-09-03 | 29.31 | $29.30 | 122400 |
| 2025-09-02 | 29.31 | $29.35 | 169300 |
| 2025-08-29 | 29.30 | $29.48 | 126500 |
| 2025-08-28 | 29.28 | $29.54 | 329400 |
| 2025-08-27 | 29.26 | $29.50 | 892437 |
| 2025-08-26 | 29.23 | $29.42 | 220548 |
| 2025-08-25 | 29.21 | $29.28 | 147900 |
| 2025-08-22 | 29.20 | $29.51 | 224000 |
| 2025-08-21 | 29.17 | $29.21 | 200700 |
| 2025-08-20 | 29.17 | $29.29 | 177700 |
| 2025-08-19 | 29.15 | $29.24 | 393009 |
| 2025-08-18 | 29.14 | $29.26 | 456700 |
| 2025-08-15 | 29.13 | $29.30 | 11.3M |
| 2025-08-14 | 29.11 | $29.41 | 286400 |
| 2025-08-13 | 29.08 | $29.41 | 328000 |
| 2025-08-12 | 29.05 | $29.35 | 199015 |
| 2025-08-11 | 29.02 | $29.05 | 163600 |
| 2025-08-08 | 29.01 | $29.11 | 101004 |
| 2025-08-07 | 29.00 | $28.98 | 236600 |
| 2025-08-06 | 29.00 | $29.01 | 136415 |
| 2025-08-05 | 29.00 | $28.96 | 267100 |
| 2025-08-04 | 29.01 | $29.15 | 150500 |
| 2025-08-01 | 28.99 | $28.78 | 145704 |
| 2025-07-31 | 29.02 | $29.03 | 122600 |
| 2025-07-30 | 29.01 | $29.24 | 116000 |
| 2025-07-29 | 28.99 | $29.32 | 79400 |
| 2025-07-28 | 28.96 | $29.34 | 389100 |
| 2025-07-25 | 28.91 | $29.46 | 124900 |
| 2025-07-24 | 28.86 | $29.35 | 346614 |
| 2025-07-23 | 28.81 | $29.35 | 156212 |
| 2025-07-22 | 28.75 | $29.10 | 173400 |
| 2025-07-21 | 28.71 | $28.98 | 254748 |
| 2025-07-18 | 28.68 | $28.96 | 99234 |
| 2025-07-17 | 28.65 | $28.98 | 145100 |
| 2025-07-16 | 28.62 | $28.88 | 114100 |
| 2025-07-15 | 28.59 | $28.76 | 111634 |
| 2025-07-14 | 28.57 | $29.02 | 84613 |
| 2025-07-11 | 28.53 | $28.95 | 109200 |
| 2025-07-10 | 28.48 | $29.04 | 165400 |
| 2025-07-09 | 28.42 | $28.90 | 163600 |
| 2025-07-08 | 28.37 | $28.75 | 445800 |
| 2025-07-07 | 28.33 | $28.80 | 145311 |
| 2025-07-03 | 28.28 | $28.95 | 65800 |
| 2025-07-02 | 28.21 | $28.76 | 209128 |
| 2025-07-01 | 28.16 | $28.70 | 136941 |
| 2025-06-30 | 28.10 | $28.60 | 95500 |
| 2025-06-27 | 28.05 | $28.54 | 80400 |
| 2025-06-26 | 28.00 | $28.48 | 132147 |
| 2025-06-25 | 27.94 | $28.27 | 111200 |
| 2025-06-24 | 27.91 | $28.38 | 92500 |
| 2025-06-23 | 27.86 | $28.15 | 103542 |
| 2025-06-20 | 27.83 | $27.91 | 110909 |
| 2025-06-18 | 27.82 | $27.94 | 111413 |
| 2025-06-17 | 27.81 | $27.96 | 106046 |
| 2025-06-16 | 27.79 | $28.16 | 104300 |
| 2025-06-13 | 27.75 | $28.05 | 120900 |
| 2025-06-12 | 27.72 | $28.29 | 145400 |
| 2025-06-11 | 27.66 | $28.12 | 89700 |
| 2025-06-10 | 27.62 | $28.06 | 112900 |
| 2025-06-09 | 27.57 | $28.05 | 121125 |
| 2025-06-06 | 27.52 | $28.04 | 69100 |
| 2025-06-05 | 27.46 | $27.91 | 96013 |
| 2025-06-04 | 27.42 | $27.94 | 81448 |
| 2025-06-03 | 27.36 | $27.94 | 87932 |
| 2025-06-02 | 27.30 | $27.81 | 193706 |
| 2025-05-30 | 27.25 | $27.68 | 123505 |
| 2025-05-29 | 27.20 | $27.61 | 138334 |
| 2025-05-28 | 27.16 | $27.51 | 101835 |
| 2025-05-27 | 27.12 | $27.62 | 136900 |
| 2025-05-23 | 27.07 | $27.20 | 140227 |
| 2025-05-22 | 27.06 | $27.26 | 144400 |
| 2025-05-21 | 27.03 | $27.33 | 127400 |
| 2025-05-20 | 27.00 | $27.75 | 105802 |
| 2025-05-19 | 26.92 | $27.77 | 155300 |
| 2025-05-16 | 26.84 | $27.62 | 185115 |
| 2025-05-15 | 26.75 | $27.49 | 177700 |
| 2025-05-14 | 26.68 | $27.18 | 129200 |
| 2025-05-13 | 26.62 | $27.28 | 268723 |
| 2025-05-12 | 26.55 | $27.33 | 262100 |
| 2025-05-09 | 26.47 | $26.78 | 132000 |
| 2025-05-08 | 26.44 | $26.84 | 108500 |
| 2025-05-07 | 26.40 | $26.78 | 143401 |
| 2025-05-06 | 26.36 | $26.73 | 151023 |
| 2025-05-05 | 26.32 | $26.88 | 103200 |
| 2025-05-02 | 26.26 | $27.03 | 148100 |
| 2025-05-01 | 26.18 | $26.63 | 122800 |
| 2025-04-30 | 26.13 | $26.53 | 166700 |
| 2025-04-29 | 26.09 | $26.45 | 99300 |
| 2025-04-28 | 26.05 | $26.32 | 128118 |
| 2025-04-25 | 26.02 | $26.22 | 560400 |
| 2025-04-24 | 26.00 | $26.17 | 90309 |
| 2025-04-23 | 25.98 | $25.81 | 163045 |
| 2025-04-22 | 26.00 | $25.54 | 172700 |
| 2025-04-21 | 26.05 | $25.14 | 237903 |
| 2025-04-17 | 26.14 | $25.59 | 230100 |
| 2025-04-16 | 26.20 | $25.60 | 107630 |
| 2025-04-15 | 26.27 | $25.94 | 105420 |
| 2025-04-14 | 26.30 | $26.03 | 217500 |
| 2025-04-11 | 26.33 | $25.78 | 666833 |
| 2025-04-10 | 26.39 | $25.41 | 278713 |
| 2025-04-09 | 26.49 | $26.11 | 275400 |
| 2025-04-08 | 26.53 | $24.45 | 185237 |
| 2025-04-07 | 26.75 | $24.68 | 844111 |
| 2025-04-04 | 26.97 | $24.88 | 143148 |
| 2025-04-03 | 27.19 | $26.36 | 78218 |
| 2025-04-02 | 27.27 | $27.27 | 77308 |
| 2025-04-01 | 27.27 | $27.17 | 79544 |
| 2025-03-31 | 27.28 | $27.12 | 133724 |
| 2025-03-28 | 27.30 | $27.00 | 76730 |
| 2025-03-27 | 27.33 | $27.31 | 72300 |
| 2025-03-26 | 27.33 | $27.34 | 115000 |
| 2025-03-25 | 27.33 | $27.41 | 99130 |
| 2025-03-24 | 27.33 | $27.44 | 76041 |
| 2025-03-21 | 27.31 | $27.13 | 65100 |
| 2025-03-20 | 27.33 | $27.19 | 56324 |
| 2025-03-19 | 27.35 | $27.28 | 127400 |
| 2025-03-18 | 27.35 | $27.09 | 60028 |
| 2025-03-17 | 27.38 | $27.23 | 108200 |
| 2025-03-14 | 27.40 | $26.98 | 61432 |
| 2025-03-13 | 27.44 | $26.62 | 170600 |
| 2025-03-12 | 27.53 | $26.85 | 110500 |
| 2025-03-11 | 27.60 | $26.88 | 93300 |
| 2025-03-10 | 27.68 | $27.16 | 344700 |
| 2025-03-07 | 27.73 | $27.60 | 105700 |
| 2025-03-06 | 27.74 | $27.39 | 263100 |
| 2025-03-05 | 27.78 | $27.71 | 74025 |
| 2025-03-04 | 27.79 | $27.41 | 145406 |
| 2025-03-03 | 27.83 | $27.82 | 72022 |
| 2025-02-28 | 27.83 | $27.99 | 145035 |
| 2025-02-27 | 27.81 | $27.67 | 74936 |
| 2025-02-26 | 27.83 | $27.78 | 70600 |
| 2025-02-25 | 27.83 | $27.87 | 116045 |
| 2025-02-24 | 27.83 | $27.86 | 98816 |
| 2025-02-21 | 27.83 | $27.91 | 93400 |
| 2025-02-20 | 27.82 | $28.21 | 217300 |
| 2025-02-19 | 27.78 | $28.25 | 240238 |
| 2025-02-18 | 27.73 | $28.12 | 225600 |
| 2025-02-14 | 27.69 | $28.02 | 168209 |
| 2025-02-13 | 27.65 | $28.12 | 45205 |
| 2025-02-12 | 27.60 | $27.95 | 79304 |
| 2025-02-11 | 27.56 | $27.99 | 76936 |
| 2025-02-10 | 27.52 | $27.87 | 97300 |
| 2025-02-07 | 27.48 | $27.77 | 99735 |
| 2025-02-06 | 27.45 | $27.97 | 167600 |
| 2025-02-05 | 27.40 | $27.89 | 98200 |
| 2025-02-04 | 27.35 | $27.66 | 100800 |
| 2025-02-03 | 27.31 | $27.61 | 67500 |
| 2025-01-31 | 27.28 | $27.68 | 170104 |
| 2025-01-30 | 27.24 | $27.77 | 439131 |
| 2025-01-29 | 27.18 | $27.56 | 29900 |
| 2025-01-28 | 27.14 | $27.60 | 87517 |
| 2025-01-27 | 27.10 | $27.62 | 53920 |
| 2025-01-24 | 27.04 | $27.65 | 81925 |
| 2025-01-23 | 26.98 | $27.62 | 37538 |
| 2025-01-22 | 26.91 | $27.40 | 37648 |
| 2025-01-21 | 26.86 | $27.41 | 43200 |
| 2025-01-17 | 26.80 | $27.12 | 103547 |
| 2025-01-16 | 26.77 | $26.97 | 447500 |
| 2025-01-15 | 26.75 | $26.87 | 77900 |
| 2025-01-14 | 26.73 | $26.57 | 97933 |
| 2025-01-13 | 26.75 | $26.42 | 73332 |
| 2025-01-10 | 26.78 | $26.29 | 69341 |
| 2025-01-08 | 26.84 | $26.63 | 82428 |
| 2025-01-07 | 26.86 | $26.56 | 94400 |
| 2025-01-06 | 26.89 | $26.66 | 130200 |
| 2025-01-03 | 26.91 | $26.71 | 62000 |
| 2025-01-02 | 26.93 | $26.50 | 134600 |
| 2024-12-31 | 26.98 | $26.54 | 94920 |
| 2024-12-30 | 27.03 | $26.54 | 91800 |
| 2024-12-27 | 27.08 | $26.81 | 71400 |
| 2024-12-26 | 27.10 | $26.98 | 79900 |
| 2024-12-24 | 27.12 | $27.04 | 32400 |
| 2024-12-23 | 27.13 | $26.80 | 87207 |
| 2024-12-20 | 27.16 | $26.70 | 298919 |
| 2024-12-19 | 27.21 | $26.40 | 74037 |
| 2024-12-18 | 27.29 | $26.42 | 50532 |
| 2024-12-17 | 27.39 | $27.14 | 63526 |
| 2024-12-16 | 27.41 | $27.23 | 91500 |
| 2024-12-13 | 27.43 | $27.25 | 16623 |
| 2024-12-12 | 27.45 | $27.13 | 28500 |
| 2024-12-11 | 27.48 | $27.23 | 117700 |
| 2024-12-10 | 27.51 | $27.29 | 59300 |
| 2024-12-09 | 27.53 | $27.38 | 153912 |
| 2024-12-06 | 27.55 | $27.55 | 47800 |
| 2024-12-05 | 27.55 | $27.56 | 38900 |
| 2024-12-04 | 27.55 | $27.68 | 83412 |
| 2024-12-03 | 27.54 | $27.70 | 106900 |
| 2024-12-02 | 27.52 | $27.77 | 115300 |
| 2024-11-29 | 27.49 | $27.90 | 24600 |
| 2024-11-27 | 27.45 | $27.78 | 63445 |
| 2024-11-26 | 27.41 | $27.81 | 115100 |
| 2024-11-25 | 27.37 | $27.71 | 48800 |
| 2024-11-22 | 27.34 | $27.61 | 57534 |
| 2024-11-21 | 27.31 | $27.49 | 699000 |
| 2024-11-20 | 27.29 | $27.19 | 63800 |
| 2024-11-19 | 27.30 | $27.12 | 32129 |
| 2024-11-18 | 27.32 | $27.20 | 24813 |
| 2024-11-15 | 27.33 | $27.08 | 45200 |
| 2024-11-14 | 27.36 | $27.30 | 34940 |
| 2024-11-13 | 27.36 | $27.51 | 41422 |
| 2024-11-12 | 27.35 | $27.53 | 347616 |
| 2024-11-11 | 27.33 | $27.70 | 26600 |
| 2024-11-08 | 27.29 | $27.76 | 44600 |
| 2024-11-07 | 27.24 | $27.61 | 32700 |
| 2024-11-06 | 27.20 | $27.54 | 57300 |
| 2024-11-05 | 27.16 | $27.00 | 18100 |
| 2024-11-04 | 27.18 | $26.78 | 14426 |
| 2024-11-01 | 27.22 | $26.91 | 54116 |
| 2024-10-31 | 27.26 | $26.94 | 59000 |
| 2024-10-30 | 27.29 | $27.18 | 45700 |
| 2024-10-29 | 27.30 | $27.19 | 8300 |
| 2024-10-28 | 27.31 | $27.28 | 66000 |
| 2024-10-25 | 27.32 | $27.20 | 26700 |
| 2024-10-24 | 27.33 | $27.29 | 64300 |
| 2024-10-23 | 27.33 | $27.40 | 11449 |
| 2024-10-22 | 27.33 | $27.48 | 17810 |
| 2024-10-21 | 27.31 | $27.50 | 107912 |
| 2024-10-18 | 27.29 | $27.67 | 39531 |
| 2024-10-17 | 27.25 | $27.58 | 61306 |
| 2024-10-16 | 27.22 | $27.67 | 18209 |
| 2024-10-15 | 27.17 | $27.47 | 14611 |
| 2024-10-14 | 27.14 | $27.64 | 9900 |
| 2024-10-11 | 27.08 | $27.42 | 45700 |
| 2024-10-10 | 27.05 | $27.22 | 458000 |
| 2024-10-09 | 27.03 | $27.33 | 25309 |
| 2024-10-08 | 27.00 | $27.17 | 15200 |
| 2024-10-07 | 26.98 | $27.03 | 23110 |
| 2024-10-04 | 26.98 | $27.26 | 56300 |
| 2024-10-03 | 26.95 | $27.08 | 26800 |
| 2024-10-02 | 26.93 | $27.22 | 73139 |
| 2024-10-01 | 26.90 | $27.16 | 25000 |
| 2024-09-30 | 26.88 | $27.26 | 37800 |
| 2024-09-27 | 26.84 | $27.21 | 77200 |
| 2024-09-26 | 26.80 | $27.15 | 31700 |
| 2024-09-25 | 26.76 | $27.07 | 21600 |
| 2024-09-24 | 26.73 | $27.16 | 44700 |
| 2024-09-23 | 26.68 | $27.20 | 33229 |
| 2024-09-20 | 26.63 | $27.09 | 32007 |
| 2024-09-19 | 26.58 | $27.08 | 18342 |
| 2024-09-18 | 26.53 | $26.82 | 28300 |
| 2024-09-17 | 26.49 | $26.92 | 51500 |
| 2024-09-16 | 26.45 | $26.93 | 31300 |
| 2024-09-13 | 26.40 | $26.85 | 12900 |
| 2024-09-12 | 26.35 | $26.63 | 8000 |
| 2024-09-11 | 26.32 | $26.52 | 11822 |
| 2024-09-10 | 26.30 | $26.49 | 23300 |
| 2024-09-09 | 26.28 | $26.41 | 22600 |
| 2024-09-06 | 26.27 | $26.12 | 49346 |
| 2024-09-05 | 26.28 | $26.35 | 57200 |
| 2024-09-04 | 26.28 | $26.58 | 19940 |
| 2024-09-03 | 26.25 | $26.51 | 19146 |
| 2024-08-30 | 26.22 | $26.83 | 19917 |
| 2024-08-29 | 26.15 | $26.63 | 43617 |
| 2024-08-28 | 26.10 | $26.60 | 4231 |
| 2024-08-27 | 26.05 | $26.63 | 5800 |
| 2024-08-26 | 25.99 | $26.55 | 10300 |
| 2024-08-23 | 25.93 | $26.58 | 13400 |
| 2024-08-22 | 25.86 | $26.29 | 20003 |
| 2024-08-21 | 25.82 | $26.41 | 18606 |
| 2024-08-20 | 25.75 | $26.32 | 119500 |
| 2024-08-19 | 25.69 | $26.33 | 29122 |
| 2024-08-16 | 25.63 | $26.21 | 27200 |
| 2024-08-15 | 25.57 | $26.15 | 66600 |
| 2024-08-14 | 25.50 | $25.94 | 10007 |
| 2024-08-13 | 25.46 | $25.78 | 37142 |
| 2024-08-12 | 25.43 | $25.51 | 30800 |
| 2024-08-09 | 25.42 | $25.53 | 8300 |
| 2024-08-08 | 25.40 | $25.44 | 16600 |
| 2024-08-07 | 25.40 | $25.05 | 45300 |
| 2024-08-06 | 25.44 | $25.17 | 44327 |
| 2024-08-05 | 25.47 | $24.93 | 16100 |
| 2024-08-02 | 25.52 | $25.54 | 39228 |
| 2024-08-01 | 25.52 | $25.80 | 5244 |
| 2024-07-31 | 25.49 | $25.96 | 10020 |
| 2024-07-30 | 25.44 | $25.84 | 7800 |
| 2024-07-29 | 25.40 | $25.73 | 22625 |
| 2024-07-26 | 25.36 | $25.72 | 38029 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
32.90
2026-07-17
Close Price
$32.88
Vol: 298000
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
25.46
Average
28.88
Maximum
32.90
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 32.90 | $32.88 | 298000 |
| 2026-07-16 | 32.88 | $33.11 | 189115 |
| 2026-07-15 | 32.85 | $32.90 | 269300 |
| 2026-07-14 | 32.83 | $32.85 | 654100 |
| 2026-07-13 | 32.81 | $32.98 | 200600 |
| 2026-07-10 | 32.77 | $33.09 | 227500 |
| 2026-07-09 | 32.72 | $32.96 | 289000 |
| 2026-07-08 | 32.68 | $32.81 | 409700 |
| 2026-07-07 | 32.65 | $33.04 | 231249 |
| 2026-07-06 | 32.59 | $33.01 | 1.3M |
| 2026-07-02 | 32.53 | $32.97 | 319200 |
| 2026-07-01 | 32.46 | $32.81 | 315106 |
| 2026-06-30 | 32.42 | $32.82 | 720015 |
| 2026-06-29 | 32.36 | $32.92 | 300000 |
| 2026-06-26 | 32.30 | $32.60 | 197100 |
| 2026-06-25 | 32.26 | $32.56 | 226408 |
| 2026-06-24 | 32.22 | $32.42 | 296930 |
| 2026-06-23 | 32.20 | $32.24 | 2.1M |
| 2026-06-22 | 32.19 | $32.25 | 239700 |
| 2026-06-18 | 32.18 | $32.30 | 351800 |
| 2026-06-17 | 32.17 | $32.16 | 261126 |
| 2026-06-16 | 32.16 | $32.46 | 294000 |
| 2026-06-15 | 32.13 | $32.47 | 277000 |
| 2026-06-12 | 32.09 | $32.35 | 238500 |
| 2026-06-11 | 32.06 | $32.17 | 186100 |
| 2026-06-10 | 32.04 | $31.77 | 217900 |
| 2026-06-09 | 32.06 | $32.04 | 242600 |
| 2026-06-08 | 32.06 | $31.87 | 239400 |
| 2026-06-05 | 32.06 | $31.93 | 257500 |
| 2026-06-04 | 32.06 | $32.31 | 202800 |
| 2026-06-03 | 32.03 | $32.16 | 202807 |
| 2026-06-02 | 32.00 | $32.24 | 307846 |
| 2026-06-01 | 31.96 | $32.01 | 304300 |
| 2026-05-29 | 31.94 | $32.20 | 357700 |
| 2026-05-28 | 31.89 | $32.22 | 392300 |
| 2026-05-27 | 31.84 | $32.17 | 190410 |
| 2026-05-26 | 31.80 | $32.16 | 243215 |
| 2026-05-22 | 31.74 | $32.16 | 211400 |
| 2026-05-21 | 31.68 | $31.98 | 384933 |
| 2026-05-20 | 31.64 | $31.89 | 212600 |
| 2026-05-19 | 31.60 | $31.69 | 264600 |
| 2026-05-18 | 31.58 | $31.85 | 167300 |
| 2026-05-15 | 31.53 | $31.71 | 259700 |
| 2026-05-14 | 31.50 | $32.00 | 171300 |
| 2026-05-13 | 31.44 | $31.71 | 298217 |
| 2026-05-12 | 31.40 | $31.66 | 184500 |
| 2026-05-11 | 31.36 | $31.55 | 165922 |
| 2026-05-08 | 31.33 | $31.43 | 197500 |
| 2026-05-07 | 31.31 | $31.49 | 279946 |
| 2026-05-06 | 31.28 | $31.74 | 296215 |
| 2026-05-05 | 31.22 | $31.45 | 512700 |
| 2026-05-04 | 31.18 | $31.28 | 240800 |
| 2026-05-01 | 31.15 | $31.49 | 219208 |
| 2026-04-30 | 31.10 | $31.54 | 374021 |
| 2026-04-29 | 31.03 | $31.13 | 295531 |
| 2026-04-28 | 31.00 | $31.12 | 298249 |
| 2026-04-27 | 30.95 | $31.10 | 240444 |
| 2026-04-24 | 30.91 | $31.20 | 152600 |
| 2026-04-23 | 30.84 | $31.26 | 266200 |
| 2026-04-22 | 30.76 | $31.04 | 576511 |
| 2026-04-21 | 30.70 | $30.87 | 506700 |
| 2026-04-20 | 30.65 | $31.20 | 375000 |
| 2026-04-17 | 30.57 | $31.28 | 424234 |
| 2026-04-16 | 30.47 | $31.04 | 296200 |
| 2026-04-15 | 30.38 | $31.01 | 252901 |
| 2026-04-14 | 30.30 | $31.07 | 351818 |
| 2026-04-13 | 30.21 | $30.96 | 260700 |
| 2026-04-10 | 30.13 | $30.80 | 425926 |
| 2026-04-09 | 30.06 | $30.93 | 187806 |
| 2026-04-08 | 29.98 | $30.79 | 235200 |
| 2026-04-07 | 29.91 | $30.06 | 229431 |
| 2026-04-06 | 29.92 | $29.98 | 383900 |
| 2026-04-02 | 29.94 | $29.83 | 492637 |
| 2026-04-01 | 29.98 | $29.86 | 421543 |
| 2026-03-31 | 30.03 | $29.81 | 331646 |
| 2026-03-30 | 30.09 | $29.37 | 213300 |
| 2026-03-27 | 30.20 | $29.41 | 324107 |
| 2026-03-26 | 30.32 | $29.73 | 153600 |
| 2026-03-25 | 30.42 | $30.11 | 228603 |
| 2026-03-24 | 30.49 | $29.97 | 784300 |
| 2026-03-23 | 30.58 | $29.94 | 276643 |
| 2026-03-20 | 30.69 | $29.67 | 258100 |
| 2026-03-19 | 30.83 | $30.08 | 404236 |
| 2026-03-18 | 30.93 | $30.08 | 375900 |
| 2026-03-17 | 31.05 | $30.58 | 297900 |
| 2026-03-16 | 31.12 | $30.65 | 409036 |
| 2026-03-13 | 31.20 | $30.39 | 185907 |
| 2026-03-12 | 31.30 | $30.45 | 244100 |
| 2026-03-11 | 31.40 | $30.81 | 309042 |
| 2026-03-10 | 31.48 | $30.97 | 712019 |
| 2026-03-09 | 31.54 | $31.07 | 306500 |
| 2026-03-06 | 31.59 | $30.90 | 249642 |
| 2026-03-05 | 31.66 | $31.23 | 301409 |
| 2026-03-04 | 31.70 | $31.53 | 196627 |
| 2026-03-03 | 31.71 | $31.49 | 395600 |
| 2026-03-02 | 31.72 | $31.86 | 294500 |
| 2026-02-27 | 31.69 | $31.90 | 267100 |
| 2026-02-26 | 31.66 | $31.80 | 298800 |
| 2026-02-25 | 31.63 | $31.88 | 401500 |
| 2026-02-24 | 31.59 | $31.71 | 308938 |
| 2026-02-23 | 31.56 | $31.65 | 260900 |
| 2026-02-20 | 31.54 | $31.82 | 346700 |
| 2026-02-19 | 31.49 | $31.63 | 237824 |
| 2026-02-18 | 31.46 | $31.70 | 274300 |
| 2026-02-17 | 31.42 | $31.69 | 289301 |
| 2026-02-13 | 31.37 | $31.66 | 336800 |
| 2026-02-12 | 31.33 | $31.57 | 265400 |
| 2026-02-11 | 31.30 | $31.80 | 347400 |
| 2026-02-10 | 31.23 | $31.66 | 228300 |
| 2026-02-09 | 31.18 | $31.66 | 325900 |
| 2026-02-06 | 31.13 | $31.60 | 555504 |
| 2026-02-05 | 31.07 | $31.06 | 583400 |
| 2026-02-04 | 31.07 | $31.28 | 381721 |
| 2026-02-03 | 31.05 | $31.11 | 715840 |
| 2026-02-02 | 31.04 | $31.17 | 300500 |
| 2026-01-30 | 31.02 | $31.09 | 239110 |
| 2026-01-29 | 31.01 | $30.98 | 264102 |
| 2026-01-28 | 31.00 | $31.08 | 256406 |
| 2026-01-27 | 30.98 | $31.22 | 197600 |
| 2026-01-26 | 30.95 | $31.08 | 223700 |
| 2026-01-23 | 30.93 | $30.93 | 443400 |
| 2026-01-22 | 30.93 | $30.86 | 552500 |
| 2026-01-21 | 30.93 | $30.92 | 376919 |
| 2026-01-20 | 30.92 | $30.65 | 341845 |
| 2026-01-16 | 30.94 | $31.28 | 261600 |
| 2026-01-15 | 30.89 | $31.19 | 348000 |
| 2026-01-14 | 30.85 | $31.06 | 466100 |
| 2026-01-13 | 30.81 | $31.06 | 362500 |
| 2026-01-12 | 30.78 | $31.14 | 458200 |
| 2026-01-09 | 30.73 | $31.06 | 561300 |
| 2026-01-08 | 30.69 | $30.77 | 924300 |
| 2026-01-07 | 30.68 | $30.72 | 304300 |
| 2026-01-06 | 30.66 | $31.00 | 421133 |
| 2026-01-05 | 30.62 | $30.78 | 326200 |
| 2026-01-02 | 30.60 | $30.67 | 351700 |
| 2025-12-31 | 30.59 | $30.49 | 382900 |
| 2025-12-30 | 30.60 | $30.67 | 240700 |
| 2025-12-29 | 30.59 | $30.69 | 453500 |
| 2025-12-26 | 30.57 | $30.77 | 175234 |
| 2025-12-24 | 30.55 | $30.90 | 193300 |
| 2025-12-23 | 30.52 | $30.75 | 491123 |
| 2025-12-22 | 30.49 | $30.69 | 1.4M |
| 2025-12-19 | 30.47 | $30.48 | 279800 |
| 2025-12-18 | 30.46 | $30.35 | 266720 |
| 2025-12-17 | 30.46 | $30.22 | 363044 |
| 2025-12-16 | 30.47 | $30.40 | 964809 |
| 2025-12-15 | 30.46 | $30.56 | 307900 |
| 2025-12-12 | 30.43 | $30.51 | 380633 |
| 2025-12-11 | 30.41 | $30.74 | 418744 |
| 2025-12-10 | 30.37 | $30.59 | 336000 |
| 2025-12-09 | 30.33 | $30.34 | 558100 |
| 2025-12-08 | 30.32 | $30.43 | 176343 |
| 2025-12-05 | 30.30 | $30.51 | 331708 |
| 2025-12-04 | 30.27 | $30.56 | 144400 |
| 2025-12-03 | 30.23 | $30.56 | 258300 |
| 2025-12-02 | 30.18 | $30.40 | 193000 |
| 2025-12-01 | 30.15 | $30.41 | 194700 |
| 2025-11-28 | 30.12 | $30.80 | 71335 |
| 2025-11-26 | 30.05 | $30.64 | 483100 |
| 2025-11-25 | 29.99 | $30.39 | 420514 |
| 2025-11-24 | 29.95 | $30.01 | 352523 |
| 2025-11-21 | 29.96 | $29.76 | 422932 |
| 2025-11-20 | 29.99 | $29.52 | 441049 |
| 2025-11-19 | 30.05 | $29.82 | 302700 |
| 2025-11-18 | 30.08 | $29.79 | 394615 |
| 2025-11-17 | 30.11 | $29.89 | 409800 |
| 2025-11-14 | 30.14 | $30.10 | 283714 |
| 2025-11-13 | 30.15 | $30.10 | 350748 |
| 2025-11-12 | 30.16 | $30.44 | 287400 |
| 2025-11-11 | 30.13 | $30.37 | 158749 |
| 2025-11-10 | 30.11 | $30.17 | 235315 |
| 2025-11-07 | 30.11 | $29.95 | 213434 |
| 2025-11-06 | 30.13 | $29.77 | 235209 |
| 2025-11-05 | 30.17 | $29.88 | 322348 |
| 2025-11-04 | 30.19 | $29.77 | 316000 |
| 2025-11-03 | 30.23 | $29.92 | 533935 |
| 2025-10-31 | 30.26 | $30.01 | 347900 |
| 2025-10-30 | 30.29 | $30.13 | 372640 |
| 2025-10-29 | 30.30 | $30.42 | 376100 |
| 2025-10-28 | 30.28 | $30.62 | 876700 |
| 2025-10-27 | 30.24 | $30.69 | 383740 |
| 2025-10-24 | 30.19 | $30.49 | 728904 |
| 2025-10-23 | 30.16 | $30.34 | 149209 |
| 2025-10-22 | 30.14 | $30.22 | 310247 |
| 2025-10-21 | 30.13 | $30.29 | 299839 |
| 2025-10-20 | 30.11 | $30.27 | 244300 |
| 2025-10-17 | 30.09 | $30.03 | 271526 |
| 2025-10-16 | 30.10 | $29.94 | 224315 |
| 2025-10-15 | 30.12 | $30.15 | 442148 |
| 2025-10-14 | 30.11 | $30.07 | 216317 |
| 2025-10-13 | 30.11 | $29.97 | 218300 |
| 2025-10-10 | 30.12 | $29.60 | 245700 |
| 2025-10-09 | 30.17 | $30.19 | 181316 |
| 2025-10-08 | 30.16 | $30.37 | 160326 |
| 2025-10-07 | 30.13 | $30.32 | 204500 |
| 2025-10-06 | 30.09 | $30.36 | 200925 |
| 2025-10-03 | 30.06 | $30.32 | 157212 |
| 2025-10-02 | 30.02 | $30.20 | 118600 |
| 2025-10-01 | 29.99 | $30.24 | 216100 |
| 2025-09-30 | 29.95 | $30.11 | 206900 |
| 2025-09-29 | 29.91 | $30.02 | 117625 |
| 2025-09-26 | 29.89 | $30.01 | 132216 |
| 2025-09-25 | 29.86 | $29.83 | 133400 |
| 2025-09-24 | 29.85 | $30.07 | 185100 |
| 2025-09-23 | 29.82 | $30.09 | 160249 |
| 2025-09-22 | 29.77 | $30.10 | 256700 |
| 2025-09-19 | 29.73 | $30.04 | 90700 |
| 2025-09-18 | 29.68 | $29.96 | 293429 |
| 2025-09-17 | 29.64 | $29.91 | 264505 |
| 2025-09-16 | 29.60 | $29.88 | 207000 |
| 2025-09-15 | 29.57 | $29.87 | 126411 |
| 2025-09-12 | 29.53 | $29.86 | 222100 |
| 2025-09-11 | 29.48 | $29.94 | 132500 |
| 2025-09-10 | 29.43 | $29.72 | 203600 |
| 2025-09-09 | 29.40 | $29.41 | 182200 |
| 2025-09-08 | 29.40 | $29.42 | 127933 |
| 2025-09-05 | 29.39 | $29.47 | 128037 |
| 2025-09-04 | 29.37 | $29.44 | 171100 |
| 2025-09-03 | 29.36 | $29.30 | 122400 |
| 2025-09-02 | 29.36 | $29.35 | 169300 |
| 2025-08-29 | 29.35 | $29.48 | 126500 |
| 2025-08-28 | 29.33 | $29.54 | 329400 |
| 2025-08-27 | 29.30 | $29.50 | 892437 |
| 2025-08-26 | 29.27 | $29.42 | 220548 |
| 2025-08-25 | 29.25 | $29.28 | 147900 |
| 2025-08-22 | 29.24 | $29.51 | 224000 |
| 2025-08-21 | 29.21 | $29.21 | 200700 |
| 2025-08-20 | 29.21 | $29.29 | 177700 |
| 2025-08-19 | 29.20 | $29.24 | 393009 |
| 2025-08-18 | 29.20 | $29.26 | 456700 |
| 2025-08-15 | 29.19 | $29.30 | 11.3M |
| 2025-08-14 | 29.18 | $29.41 | 286400 |
| 2025-08-13 | 29.15 | $29.41 | 328000 |
| 2025-08-12 | 29.12 | $29.35 | 199015 |
| 2025-08-11 | 29.10 | $29.05 | 163600 |
| 2025-08-08 | 29.10 | $29.11 | 101004 |
| 2025-08-07 | 29.10 | $28.98 | 236600 |
| 2025-08-06 | 29.11 | $29.01 | 136415 |
| 2025-08-05 | 29.12 | $28.96 | 267100 |
| 2025-08-04 | 29.13 | $29.15 | 150500 |
| 2025-08-01 | 29.12 | $28.78 | 145704 |
| 2025-07-31 | 29.14 | $29.03 | 122600 |
| 2025-07-30 | 29.14 | $29.24 | 116000 |
| 2025-07-29 | 29.12 | $29.32 | 79400 |
| 2025-07-28 | 29.09 | $29.34 | 389100 |
| 2025-07-25 | 29.05 | $29.46 | 124900 |
| 2025-07-24 | 29.00 | $29.35 | 346614 |
| 2025-07-23 | 28.95 | $29.35 | 156212 |
| 2025-07-22 | 28.90 | $29.10 | 173400 |
| 2025-07-21 | 28.86 | $28.98 | 254748 |
| 2025-07-18 | 28.84 | $28.96 | 99234 |
| 2025-07-17 | 28.80 | $28.98 | 145100 |
| 2025-07-16 | 28.77 | $28.88 | 114100 |
| 2025-07-15 | 28.74 | $28.76 | 111634 |
| 2025-07-14 | 28.71 | $29.02 | 84613 |
| 2025-07-11 | 28.66 | $28.95 | 109200 |
| 2025-07-10 | 28.61 | $29.04 | 165400 |
| 2025-07-09 | 28.55 | $28.90 | 163600 |
| 2025-07-08 | 28.50 | $28.75 | 445800 |
| 2025-07-07 | 28.46 | $28.80 | 145311 |
| 2025-07-03 | 28.40 | $28.95 | 65800 |
| 2025-07-02 | 28.33 | $28.76 | 209128 |
| 2025-07-01 | 28.28 | $28.70 | 136941 |
| 2025-06-30 | 28.22 | $28.60 | 95500 |
| 2025-06-27 | 28.18 | $28.54 | 80400 |
| 2025-06-26 | 28.13 | $28.48 | 132147 |
| 2025-06-25 | 28.08 | $28.27 | 111200 |
| 2025-06-24 | 28.05 | $28.38 | 92500 |
| 2025-06-23 | 28.01 | $28.15 | 103542 |
| 2025-06-20 | 27.98 | $27.91 | 110909 |
| 2025-06-18 | 27.97 | $27.94 | 111413 |
| 2025-06-17 | 27.96 | $27.96 | 106046 |
| 2025-06-16 | 27.94 | $28.16 | 104300 |
| 2025-06-13 | 27.91 | $28.05 | 120900 |
| 2025-06-12 | 27.88 | $28.29 | 145400 |
| 2025-06-11 | 27.82 | $28.12 | 89700 |
| 2025-06-10 | 27.78 | $28.06 | 112900 |
| 2025-06-09 | 27.73 | $28.05 | 121125 |
| 2025-06-06 | 27.69 | $28.04 | 69100 |
| 2025-06-05 | 27.63 | $27.91 | 96013 |
| 2025-06-04 | 27.59 | $27.94 | 81448 |
| 2025-06-03 | 27.54 | $27.94 | 87932 |
| 2025-06-02 | 27.48 | $27.81 | 193706 |
| 2025-05-30 | 27.43 | $27.68 | 123505 |
| 2025-05-29 | 27.38 | $27.61 | 138334 |
| 2025-05-28 | 27.34 | $27.51 | 101835 |
| 2025-05-27 | 27.31 | $27.62 | 136900 |
| 2025-05-23 | 27.25 | $27.20 | 140227 |
| 2025-05-22 | 27.23 | $27.26 | 144400 |
| 2025-05-21 | 27.20 | $27.33 | 127400 |
| 2025-05-20 | 27.16 | $27.75 | 105802 |
| 2025-05-19 | 27.07 | $27.77 | 155300 |
| 2025-05-16 | 26.96 | $27.62 | 185115 |
| 2025-05-15 | 26.86 | $27.49 | 177700 |
| 2025-05-14 | 26.76 | $27.18 | 129200 |
| 2025-05-13 | 26.68 | $27.28 | 268723 |
| 2025-05-12 | 26.59 | $27.33 | 262100 |
| 2025-05-09 | 26.49 | $26.78 | 132000 |
| 2025-05-08 | 26.43 | $26.84 | 108500 |
| 2025-05-07 | 26.36 | $26.78 | 143401 |
| 2025-05-06 | 26.29 | $26.73 | 151023 |
| 2025-05-05 | 26.21 | $26.88 | 103200 |
| 2025-05-02 | 26.11 | $27.03 | 148100 |
| 2025-05-01 | 25.99 | $26.63 | 122800 |
| 2025-04-30 | 25.91 | $26.53 | 166700 |
| 2025-04-29 | 25.85 | $26.45 | 99300 |
| 2025-04-28 | 25.79 | $26.32 | 128118 |
| 2025-04-25 | 25.75 | $26.22 | 560400 |
| 2025-04-24 | 25.73 | $26.17 | 90309 |
| 2025-04-23 | 25.72 | $25.81 | 163045 |
| 2025-04-22 | 25.74 | $25.54 | 172700 |
| 2025-04-21 | 25.81 | $25.14 | 237903 |
| 2025-04-17 | 25.92 | $25.59 | 230100 |
| 2025-04-16 | 25.99 | $25.60 | 107630 |
| 2025-04-15 | 26.08 | $25.94 | 105420 |
| 2025-04-14 | 26.13 | $26.03 | 217500 |
| 2025-04-11 | 26.18 | $25.78 | 666833 |
| 2025-04-10 | 26.27 | $25.41 | 278713 |
| 2025-04-09 | 26.39 | $26.11 | 275400 |
| 2025-04-08 | 26.45 | $24.45 | 185237 |
| 2025-04-07 | 26.68 | $24.68 | 844111 |
| 2025-04-04 | 26.90 | $24.88 | 143148 |
| 2025-04-03 | 27.11 | $26.36 | 78218 |
| 2025-04-02 | 27.19 | $27.27 | 77308 |
| 2025-04-01 | 27.18 | $27.17 | 79544 |
| 2025-03-31 | 27.19 | $27.12 | 133724 |
| 2025-03-28 | 27.20 | $27.00 | 76730 |
| 2025-03-27 | 27.23 | $27.31 | 72300 |
| 2025-03-26 | 27.23 | $27.34 | 115000 |
| 2025-03-25 | 27.22 | $27.41 | 99130 |
| 2025-03-24 | 27.22 | $27.44 | 76041 |
| 2025-03-21 | 27.21 | $27.13 | 65100 |
| 2025-03-20 | 27.24 | $27.19 | 56324 |
| 2025-03-19 | 27.27 | $27.28 | 127400 |
| 2025-03-18 | 27.29 | $27.09 | 60028 |
| 2025-03-17 | 27.33 | $27.23 | 108200 |
| 2025-03-14 | 27.37 | $26.98 | 61432 |
| 2025-03-13 | 27.43 | $26.62 | 170600 |
| 2025-03-12 | 27.54 | $26.85 | 110500 |
| 2025-03-11 | 27.63 | $26.88 | 93300 |
| 2025-03-10 | 27.72 | $27.16 | 344700 |
| 2025-03-07 | 27.79 | $27.60 | 105700 |
| 2025-03-06 | 27.81 | $27.39 | 263100 |
| 2025-03-05 | 27.86 | $27.71 | 74025 |
| 2025-03-04 | 27.88 | $27.41 | 145406 |
| 2025-03-03 | 27.93 | $27.82 | 72022 |
| 2025-02-28 | 27.94 | $27.99 | 145035 |
| 2025-02-27 | 27.93 | $27.67 | 74936 |
| 2025-02-26 | 27.95 | $27.78 | 70600 |
| 2025-02-25 | 27.96 | $27.87 | 116045 |
| 2025-02-24 | 27.96 | $27.86 | 98816 |
| 2025-02-21 | 27.96 | $27.91 | 93400 |
| 2025-02-20 | 27.96 | $28.21 | 217300 |
| 2025-02-19 | 27.92 | $28.25 | 240238 |
| 2025-02-18 | 27.87 | $28.12 | 225600 |
| 2025-02-14 | 27.83 | $28.02 | 168209 |
| 2025-02-13 | 27.80 | $28.12 | 45205 |
| 2025-02-12 | 27.75 | $27.95 | 79304 |
| 2025-02-11 | 27.71 | $27.99 | 76936 |
| 2025-02-10 | 27.66 | $27.87 | 97300 |
| 2025-02-07 | 27.61 | $27.77 | 99735 |
| 2025-02-06 | 27.57 | $27.97 | 167600 |
| 2025-02-05 | 27.50 | $27.89 | 98200 |
| 2025-02-04 | 27.43 | $27.66 | 100800 |
| 2025-02-03 | 27.38 | $27.61 | 67500 |
| 2025-01-31 | 27.33 | $27.68 | 170104 |
| 2025-01-30 | 27.27 | $27.77 | 439131 |
| 2025-01-29 | 27.19 | $27.56 | 29900 |
| 2025-01-28 | 27.13 | $27.60 | 87517 |
| 2025-01-27 | 27.06 | $27.62 | 53920 |
| 2025-01-24 | 26.99 | $27.65 | 81925 |
| 2025-01-23 | 26.91 | $27.62 | 37538 |
| 2025-01-22 | 26.83 | $27.40 | 37648 |
| 2025-01-21 | 26.77 | $27.41 | 43200 |
| 2025-01-17 | 26.70 | $27.12 | 103547 |
| 2025-01-16 | 26.66 | $26.97 | 447500 |
| 2025-01-15 | 26.63 | $26.87 | 77900 |
| 2025-01-14 | 26.61 | $26.57 | 97933 |
| 2025-01-13 | 26.63 | $26.42 | 73332 |
| 2025-01-10 | 26.66 | $26.29 | 69341 |
| 2025-01-08 | 26.72 | $26.63 | 82428 |
| 2025-01-07 | 26.74 | $26.56 | 94400 |
| 2025-01-06 | 26.77 | $26.66 | 130200 |
| 2025-01-03 | 26.80 | $26.71 | 62000 |
| 2025-01-02 | 26.83 | $26.50 | 134600 |
| 2024-12-31 | 26.88 | $26.54 | 94920 |
| 2024-12-30 | 26.94 | $26.54 | 91800 |
| 2024-12-27 | 27.00 | $26.81 | 71400 |
| 2024-12-26 | 27.04 | $26.98 | 79900 |
| 2024-12-24 | 27.07 | $27.04 | 32400 |
| 2024-12-23 | 27.10 | $26.80 | 87207 |
| 2024-12-20 | 27.15 | $26.70 | 298919 |
| 2024-12-19 | 27.22 | $26.40 | 74037 |
| 2024-12-18 | 27.32 | $26.42 | 50532 |
| 2024-12-17 | 27.42 | $27.14 | 63526 |
| 2024-12-16 | 27.45 | $27.23 | 91500 |
| 2024-12-13 | 27.47 | $27.25 | 16623 |
| 2024-12-12 | 27.50 | $27.13 | 28500 |
| 2024-12-11 | 27.53 | $27.23 | 117700 |
| 2024-12-10 | 27.56 | $27.29 | 59300 |
| 2024-12-09 | 27.58 | $27.38 | 153912 |
| 2024-12-06 | 27.60 | $27.55 | 47800 |
| 2024-12-05 | 27.60 | $27.56 | 38900 |
| 2024-12-04 | 27.59 | $27.68 | 83412 |
| 2024-12-03 | 27.58 | $27.70 | 106900 |
| 2024-12-02 | 27.56 | $27.77 | 115300 |
| 2024-11-29 | 27.52 | $27.90 | 24600 |
| 2024-11-27 | 27.47 | $27.78 | 63445 |
| 2024-11-26 | 27.43 | $27.81 | 115100 |
| 2024-11-25 | 27.39 | $27.71 | 48800 |
| 2024-11-22 | 27.35 | $27.61 | 57534 |
| 2024-11-21 | 27.32 | $27.49 | 699000 |
| 2024-11-20 | 27.29 | $27.19 | 63800 |
| 2024-11-19 | 27.30 | $27.12 | 32129 |
| 2024-11-18 | 27.32 | $27.20 | 24813 |
| 2024-11-15 | 27.33 | $27.08 | 45200 |
| 2024-11-14 | 27.35 | $27.30 | 34940 |
| 2024-11-13 | 27.36 | $27.51 | 41422 |
| 2024-11-12 | 27.34 | $27.53 | 347616 |
| 2024-11-11 | 27.33 | $27.70 | 26600 |
| 2024-11-08 | 27.29 | $27.76 | 44600 |
| 2024-11-07 | 27.25 | $27.61 | 32700 |
| 2024-11-06 | 27.23 | $27.54 | 57300 |
| 2024-11-05 | 27.20 | $27.00 | 18100 |
| 2024-11-04 | 27.23 | $26.78 | 14426 |
| 2024-11-01 | 27.29 | $26.91 | 54116 |
| 2024-10-31 | 27.33 | $26.94 | 59000 |
| 2024-10-30 | 27.37 | $27.18 | 45700 |
| 2024-10-29 | 27.38 | $27.19 | 8300 |
| 2024-10-28 | 27.40 | $27.28 | 66000 |
| 2024-10-25 | 27.41 | $27.20 | 26700 |
| 2024-10-24 | 27.42 | $27.29 | 64300 |
| 2024-10-23 | 27.43 | $27.40 | 11449 |
| 2024-10-22 | 27.42 | $27.48 | 17810 |
| 2024-10-21 | 27.40 | $27.50 | 107912 |
| 2024-10-18 | 27.39 | $27.67 | 39531 |
| 2024-10-17 | 27.35 | $27.58 | 61306 |
| 2024-10-16 | 27.32 | $27.67 | 18209 |
| 2024-10-15 | 27.27 | $27.47 | 14611 |
| 2024-10-14 | 27.24 | $27.64 | 9900 |
| 2024-10-11 | 27.19 | $27.42 | 45700 |
| 2024-10-10 | 27.17 | $27.22 | 458000 |
| 2024-10-09 | 27.15 | $27.33 | 25309 |
| 2024-10-08 | 27.12 | $27.17 | 15200 |
| 2024-10-07 | 27.11 | $27.03 | 23110 |
| 2024-10-04 | 27.10 | $27.26 | 56300 |
| 2024-10-03 | 27.07 | $27.08 | 26800 |
| 2024-10-02 | 27.05 | $27.22 | 73139 |
| 2024-10-01 | 27.02 | $27.16 | 25000 |
| 2024-09-30 | 26.98 | $27.26 | 37800 |
| 2024-09-27 | 26.94 | $27.21 | 77200 |
| 2024-09-26 | 26.90 | $27.15 | 31700 |
| 2024-09-25 | 26.86 | $27.07 | 21600 |
| 2024-09-24 | 26.83 | $27.16 | 44700 |
| 2024-09-23 | 26.78 | $27.20 | 33229 |
| 2024-09-20 | 26.73 | $27.09 | 32007 |
| 2024-09-19 | 26.68 | $27.08 | 18342 |
| 2024-09-18 | 26.64 | $26.82 | 28300 |
| 2024-09-17 | 26.61 | $26.92 | 51500 |
| 2024-09-16 | 26.57 | $26.93 | 31300 |
| 2024-09-13 | 26.53 | $26.85 | 12900 |
| 2024-09-12 | 26.49 | $26.63 | 8000 |
| 2024-09-11 | 26.47 | $26.52 | 11822 |
| 2024-09-10 | 26.46 | $26.49 | 23300 |
| 2024-09-09 | 26.45 | $26.41 | 22600 |
| 2024-09-06 | 26.44 | $26.12 | 49346 |
| 2024-09-05 | 26.45 | $26.35 | 57200 |
| 2024-09-04 | 26.43 | $26.58 | 19940 |
| 2024-09-03 | 26.39 | $26.51 | 19146 |
| 2024-08-30 | 26.35 | $26.83 | 19917 |
| 2024-08-29 | 26.27 | $26.63 | 43617 |
| 2024-08-28 | 26.20 | $26.60 | 4231 |
| 2024-08-27 | 26.13 | $26.63 | 5800 |
| 2024-08-26 | 26.06 | $26.55 | 10300 |
| 2024-08-23 | 25.99 | $26.58 | 13400 |
| 2024-08-22 | 25.92 | $26.29 | 20003 |
| 2024-08-21 | 25.86 | $26.41 | 18606 |
| 2024-08-20 | 25.79 | $26.32 | 119500 |
| 2024-08-19 | 25.73 | $26.33 | 29122 |
| 2024-08-16 | 25.66 | $26.21 | 27200 |
| 2024-08-15 | 25.60 | $26.15 | 66600 |
| 2024-08-14 | 25.54 | $25.94 | 10007 |
| 2024-08-13 | 25.51 | $25.78 | 37142 |
| 2024-08-12 | 25.48 | $25.51 | 30800 |
| 2024-08-09 | 25.48 | $25.53 | 8300 |
| 2024-08-08 | 25.48 | $25.44 | 16600 |
| 2024-08-07 | 25.49 | $25.05 | 45300 |
| 2024-08-06 | 25.54 | $25.17 | 44327 |
| 2024-08-05 | 25.57 | $24.93 | 16100 |
| 2024-08-02 | 25.63 | $25.54 | 39228 |
| 2024-08-01 | 25.62 | $25.80 | 5244 |
| 2024-07-31 | 25.59 | $25.96 | 10020 |
| 2024-07-30 | 25.54 | $25.84 | 7800 |
| 2024-07-29 | 25.49 | $25.73 | 22625 |
| 2024-07-26 | 25.46 | $25.72 | 38029 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
33.07
2026-07-17
Close Price
$32.88
Vol: 298000
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
25.39
Average
28.98
Maximum
33.08
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 33.07 | $32.88 | 298000 |
| 2026-07-16 | 33.08 | $33.11 | 189115 |
| 2026-07-15 | 33.04 | $32.90 | 269300 |
| 2026-07-14 | 33.04 | $32.85 | 654100 |
| 2026-07-13 | 33.04 | $32.98 | 200600 |
| 2026-07-10 | 33.02 | $33.09 | 227500 |
| 2026-07-09 | 32.97 | $32.96 | 289000 |
| 2026-07-08 | 32.93 | $32.81 | 409700 |
| 2026-07-07 | 32.92 | $33.04 | 231249 |
| 2026-07-06 | 32.86 | $33.01 | 1.3M |
| 2026-07-02 | 32.79 | $32.97 | 319200 |
| 2026-07-01 | 32.71 | $32.81 | 315106 |
| 2026-06-30 | 32.66 | $32.82 | 720015 |
| 2026-06-29 | 32.59 | $32.92 | 300000 |
| 2026-06-26 | 32.49 | $32.60 | 197100 |
| 2026-06-25 | 32.44 | $32.56 | 226408 |
| 2026-06-24 | 32.39 | $32.42 | 296930 |
| 2026-06-23 | 32.36 | $32.24 | 2.1M |
| 2026-06-22 | 32.36 | $32.25 | 239700 |
| 2026-06-18 | 32.35 | $32.30 | 351800 |
| 2026-06-17 | 32.34 | $32.16 | 261126 |
| 2026-06-16 | 32.35 | $32.46 | 294000 |
| 2026-06-15 | 32.29 | $32.47 | 277000 |
| 2026-06-12 | 32.23 | $32.35 | 238500 |
| 2026-06-11 | 32.18 | $32.17 | 186100 |
| 2026-06-10 | 32.16 | $31.77 | 217900 |
| 2026-06-09 | 32.21 | $32.04 | 242600 |
| 2026-06-08 | 32.22 | $31.87 | 239400 |
| 2026-06-05 | 32.26 | $31.93 | 257500 |
| 2026-06-04 | 32.30 | $32.31 | 202800 |
| 2026-06-03 | 32.26 | $32.16 | 202807 |
| 2026-06-02 | 32.24 | $32.24 | 307846 |
| 2026-06-01 | 32.20 | $32.01 | 304300 |
| 2026-05-29 | 32.20 | $32.20 | 357700 |
| 2026-05-28 | 32.16 | $32.22 | 392300 |
| 2026-05-27 | 32.10 | $32.17 | 190410 |
| 2026-05-26 | 32.05 | $32.16 | 243215 |
| 2026-05-22 | 31.98 | $32.16 | 211400 |
| 2026-05-21 | 31.91 | $31.98 | 384933 |
| 2026-05-20 | 31.86 | $31.89 | 212600 |
| 2026-05-19 | 31.81 | $31.69 | 264600 |
| 2026-05-18 | 31.80 | $31.85 | 167300 |
| 2026-05-15 | 31.76 | $31.71 | 259700 |
| 2026-05-14 | 31.73 | $32.00 | 171300 |
| 2026-05-13 | 31.64 | $31.71 | 298217 |
| 2026-05-12 | 31.59 | $31.66 | 184500 |
| 2026-05-11 | 31.54 | $31.55 | 165922 |
| 2026-05-08 | 31.50 | $31.43 | 197500 |
| 2026-05-07 | 31.48 | $31.49 | 279946 |
| 2026-05-06 | 31.45 | $31.74 | 296215 |
| 2026-05-05 | 31.36 | $31.45 | 512700 |
| 2026-05-04 | 31.31 | $31.28 | 240800 |
| 2026-05-01 | 31.28 | $31.49 | 219208 |
| 2026-04-30 | 31.21 | $31.54 | 374021 |
| 2026-04-29 | 31.12 | $31.13 | 295531 |
| 2026-04-28 | 31.09 | $31.12 | 298249 |
| 2026-04-27 | 31.06 | $31.10 | 240444 |
| 2026-04-24 | 31.03 | $31.20 | 152600 |
| 2026-04-23 | 30.97 | $31.26 | 266200 |
| 2026-04-22 | 30.89 | $31.04 | 576511 |
| 2026-04-21 | 30.85 | $30.87 | 506700 |
| 2026-04-20 | 30.83 | $31.20 | 375000 |
| 2026-04-17 | 30.73 | $31.28 | 424234 |
| 2026-04-16 | 30.61 | $31.04 | 296200 |
| 2026-04-15 | 30.51 | $31.01 | 252901 |
| 2026-04-14 | 30.40 | $31.07 | 351818 |
| 2026-04-13 | 30.27 | $30.96 | 260700 |
| 2026-04-10 | 30.13 | $30.80 | 425926 |
| 2026-04-09 | 30.01 | $30.93 | 187806 |
| 2026-04-08 | 29.85 | $30.79 | 235200 |
| 2026-04-07 | 29.69 | $30.06 | 229431 |
| 2026-04-06 | 29.66 | $29.98 | 383900 |
| 2026-04-02 | 29.65 | $29.83 | 492637 |
| 2026-04-01 | 29.66 | $29.86 | 421543 |
| 2026-03-31 | 29.68 | $29.81 | 331646 |
| 2026-03-30 | 29.71 | $29.37 | 213300 |
| 2026-03-27 | 29.85 | $29.41 | 324107 |
| 2026-03-26 | 30.00 | $29.73 | 153600 |
| 2026-03-25 | 30.11 | $30.11 | 228603 |
| 2026-03-24 | 30.15 | $29.97 | 784300 |
| 2026-03-23 | 30.24 | $29.94 | 276643 |
| 2026-03-20 | 30.36 | $29.67 | 258100 |
| 2026-03-19 | 30.54 | $30.08 | 404236 |
| 2026-03-18 | 30.68 | $30.08 | 375900 |
| 2026-03-17 | 30.84 | $30.58 | 297900 |
| 2026-03-16 | 30.92 | $30.65 | 409036 |
| 2026-03-13 | 31.00 | $30.39 | 185907 |
| 2026-03-12 | 31.14 | $30.45 | 244100 |
| 2026-03-11 | 31.30 | $30.81 | 309042 |
| 2026-03-10 | 31.41 | $30.97 | 712019 |
| 2026-03-09 | 31.50 | $31.07 | 306500 |
| 2026-03-06 | 31.59 | $30.90 | 249642 |
| 2026-03-05 | 31.72 | $31.23 | 301409 |
| 2026-03-04 | 31.81 | $31.53 | 196627 |
| 2026-03-03 | 31.85 | $31.49 | 395600 |
| 2026-03-02 | 31.89 | $31.86 | 294500 |
| 2026-02-27 | 31.87 | $31.90 | 267100 |
| 2026-02-26 | 31.84 | $31.80 | 298800 |
| 2026-02-25 | 31.81 | $31.88 | 401500 |
| 2026-02-24 | 31.77 | $31.71 | 308938 |
| 2026-02-23 | 31.75 | $31.65 | 260900 |
| 2026-02-20 | 31.74 | $31.82 | 346700 |
| 2026-02-19 | 31.69 | $31.63 | 237824 |
| 2026-02-18 | 31.68 | $31.70 | 274300 |
| 2026-02-17 | 31.64 | $31.69 | 289301 |
| 2026-02-13 | 31.60 | $31.66 | 336800 |
| 2026-02-12 | 31.55 | $31.57 | 265400 |
| 2026-02-11 | 31.52 | $31.80 | 347400 |
| 2026-02-10 | 31.43 | $31.66 | 228300 |
| 2026-02-09 | 31.36 | $31.66 | 325900 |
| 2026-02-06 | 31.27 | $31.60 | 555504 |
| 2026-02-05 | 31.18 | $31.06 | 583400 |
| 2026-02-04 | 31.19 | $31.28 | 381721 |
| 2026-02-03 | 31.15 | $31.11 | 715840 |
| 2026-02-02 | 31.14 | $31.17 | 300500 |
| 2026-01-30 | 31.11 | $31.09 | 239110 |
| 2026-01-29 | 31.10 | $30.98 | 264102 |
| 2026-01-28 | 31.11 | $31.08 | 256406 |
| 2026-01-27 | 31.10 | $31.22 | 197600 |
| 2026-01-26 | 31.05 | $31.08 | 223700 |
| 2026-01-23 | 31.03 | $30.93 | 443400 |
| 2026-01-22 | 31.03 | $30.86 | 552500 |
| 2026-01-21 | 31.05 | $30.92 | 376919 |
| 2026-01-20 | 31.05 | $30.65 | 341845 |
| 2026-01-16 | 31.12 | $31.28 | 261600 |
| 2026-01-15 | 31.06 | $31.19 | 348000 |
| 2026-01-14 | 31.00 | $31.06 | 466100 |
| 2026-01-13 | 30.97 | $31.06 | 362500 |
| 2026-01-12 | 30.93 | $31.14 | 458200 |
| 2026-01-09 | 30.86 | $31.06 | 561300 |
| 2026-01-08 | 30.80 | $30.77 | 924300 |
| 2026-01-07 | 30.79 | $30.72 | 304300 |
| 2026-01-06 | 30.79 | $31.00 | 421133 |
| 2026-01-05 | 30.72 | $30.78 | 326200 |
| 2026-01-02 | 30.70 | $30.67 | 351700 |
| 2025-12-31 | 30.69 | $30.49 | 382900 |
| 2025-12-30 | 30.71 | $30.67 | 240700 |
| 2025-12-29 | 30.70 | $30.69 | 453500 |
| 2025-12-26 | 30.69 | $30.77 | 175234 |
| 2025-12-24 | 30.65 | $30.90 | 193300 |
| 2025-12-23 | 30.59 | $30.75 | 491123 |
| 2025-12-22 | 30.54 | $30.69 | 1.4M |
| 2025-12-19 | 30.49 | $30.48 | 279800 |
| 2025-12-18 | 30.48 | $30.35 | 266720 |
| 2025-12-17 | 30.50 | $30.22 | 363044 |
| 2025-12-16 | 30.55 | $30.40 | 964809 |
| 2025-12-15 | 30.56 | $30.56 | 307900 |
| 2025-12-12 | 30.55 | $30.51 | 380633 |
| 2025-12-11 | 30.54 | $30.74 | 418744 |
| 2025-12-10 | 30.48 | $30.59 | 336000 |
| 2025-12-09 | 30.44 | $30.34 | 558100 |
| 2025-12-08 | 30.44 | $30.43 | 176343 |
| 2025-12-05 | 30.43 | $30.51 | 331708 |
| 2025-12-04 | 30.40 | $30.56 | 144400 |
| 2025-12-03 | 30.35 | $30.56 | 258300 |
| 2025-12-02 | 30.30 | $30.40 | 193000 |
| 2025-12-01 | 30.26 | $30.41 | 194700 |
| 2025-11-28 | 30.22 | $30.80 | 71335 |
| 2025-11-26 | 30.10 | $30.64 | 483100 |
| 2025-11-25 | 29.98 | $30.39 | 420514 |
| 2025-11-24 | 29.90 | $30.01 | 352523 |
| 2025-11-21 | 29.88 | $29.76 | 422932 |
| 2025-11-20 | 29.92 | $29.52 | 441049 |
| 2025-11-19 | 30.01 | $29.82 | 302700 |
| 2025-11-18 | 30.06 | $29.79 | 394615 |
| 2025-11-17 | 30.12 | $29.89 | 409800 |
| 2025-11-14 | 30.17 | $30.10 | 283714 |
| 2025-11-13 | 30.18 | $30.10 | 350748 |
| 2025-11-12 | 30.19 | $30.44 | 287400 |
| 2025-11-11 | 30.13 | $30.37 | 158749 |
| 2025-11-10 | 30.08 | $30.17 | 235315 |
| 2025-11-07 | 30.06 | $29.95 | 213434 |
| 2025-11-06 | 30.09 | $29.77 | 235209 |
| 2025-11-05 | 30.16 | $29.88 | 322348 |
| 2025-11-04 | 30.21 | $29.77 | 316000 |
| 2025-11-03 | 30.30 | $29.92 | 533935 |
| 2025-10-31 | 30.37 | $30.01 | 347900 |
| 2025-10-30 | 30.42 | $30.13 | 372640 |
| 2025-10-29 | 30.47 | $30.42 | 376100 |
| 2025-10-28 | 30.46 | $30.62 | 876700 |
| 2025-10-27 | 30.40 | $30.69 | 383740 |
| 2025-10-24 | 30.32 | $30.49 | 728904 |
| 2025-10-23 | 30.26 | $30.34 | 149209 |
| 2025-10-22 | 30.23 | $30.22 | 310247 |
| 2025-10-21 | 30.22 | $30.29 | 299839 |
| 2025-10-20 | 30.19 | $30.27 | 244300 |
| 2025-10-17 | 30.15 | $30.03 | 271526 |
| 2025-10-16 | 30.17 | $29.94 | 224315 |
| 2025-10-15 | 30.20 | $30.15 | 442148 |
| 2025-10-14 | 30.19 | $30.07 | 216317 |
| 2025-10-13 | 30.20 | $29.97 | 218300 |
| 2025-10-10 | 30.23 | $29.60 | 245700 |
| 2025-10-09 | 30.34 | $30.19 | 181316 |
| 2025-10-08 | 30.34 | $30.37 | 160326 |
| 2025-10-07 | 30.31 | $30.32 | 204500 |
| 2025-10-06 | 30.28 | $30.36 | 200925 |
| 2025-10-03 | 30.23 | $30.32 | 157212 |
| 2025-10-02 | 30.18 | $30.20 | 118600 |
| 2025-10-01 | 30.15 | $30.24 | 216100 |
| 2025-09-30 | 30.10 | $30.11 | 206900 |
| 2025-09-29 | 30.07 | $30.02 | 117625 |
| 2025-09-26 | 30.06 | $30.01 | 132216 |
| 2025-09-25 | 30.04 | $29.83 | 133400 |
| 2025-09-24 | 30.05 | $30.07 | 185100 |
| 2025-09-23 | 30.02 | $30.09 | 160249 |
| 2025-09-22 | 29.98 | $30.10 | 256700 |
| 2025-09-19 | 29.92 | $30.04 | 90700 |
| 2025-09-18 | 29.87 | $29.96 | 293429 |
| 2025-09-17 | 29.82 | $29.91 | 264505 |
| 2025-09-16 | 29.78 | $29.88 | 207000 |
| 2025-09-15 | 29.74 | $29.87 | 126411 |
| 2025-09-12 | 29.68 | $29.86 | 222100 |
| 2025-09-11 | 29.63 | $29.94 | 132500 |
| 2025-09-10 | 29.54 | $29.72 | 203600 |
| 2025-09-09 | 29.48 | $29.41 | 182200 |
| 2025-09-08 | 29.49 | $29.42 | 127933 |
| 2025-09-05 | 29.48 | $29.47 | 128037 |
| 2025-09-04 | 29.47 | $29.44 | 171100 |
| 2025-09-03 | 29.46 | $29.30 | 122400 |
| 2025-09-02 | 29.48 | $29.35 | 169300 |
| 2025-08-29 | 29.49 | $29.48 | 126500 |
| 2025-08-28 | 29.47 | $29.54 | 329400 |
| 2025-08-27 | 29.44 | $29.50 | 892437 |
| 2025-08-26 | 29.40 | $29.42 | 220548 |
| 2025-08-25 | 29.38 | $29.28 | 147900 |
| 2025-08-22 | 29.38 | $29.51 | 224000 |
| 2025-08-21 | 29.34 | $29.21 | 200700 |
| 2025-08-20 | 29.35 | $29.29 | 177700 |
| 2025-08-19 | 29.34 | $29.24 | 393009 |
| 2025-08-18 | 29.34 | $29.26 | 456700 |
| 2025-08-15 | 29.34 | $29.30 | 11.3M |
| 2025-08-14 | 29.33 | $29.41 | 286400 |
| 2025-08-13 | 29.29 | $29.41 | 328000 |
| 2025-08-12 | 29.24 | $29.35 | 199015 |
| 2025-08-11 | 29.19 | $29.05 | 163600 |
| 2025-08-08 | 29.21 | $29.11 | 101004 |
| 2025-08-07 | 29.21 | $28.98 | 236600 |
| 2025-08-06 | 29.23 | $29.01 | 136415 |
| 2025-08-05 | 29.25 | $28.96 | 267100 |
| 2025-08-04 | 29.29 | $29.15 | 150500 |
| 2025-08-01 | 29.29 | $28.78 | 145704 |
| 2025-07-31 | 29.37 | $29.03 | 122600 |
| 2025-07-30 | 29.40 | $29.24 | 116000 |
| 2025-07-29 | 29.39 | $29.32 | 79400 |
| 2025-07-28 | 29.37 | $29.34 | 389100 |
| 2025-07-25 | 29.33 | $29.46 | 124900 |
| 2025-07-24 | 29.26 | $29.35 | 346614 |
| 2025-07-23 | 29.20 | $29.35 | 156212 |
| 2025-07-22 | 29.12 | $29.10 | 173400 |
| 2025-07-21 | 29.09 | $28.98 | 254748 |
| 2025-07-18 | 29.07 | $28.96 | 99234 |
| 2025-07-17 | 29.05 | $28.98 | 145100 |
| 2025-07-16 | 29.03 | $28.88 | 114100 |
| 2025-07-15 | 29.01 | $28.76 | 111634 |
| 2025-07-14 | 29.02 | $29.02 | 84613 |
| 2025-07-11 | 28.98 | $28.95 | 109200 |
| 2025-07-10 | 28.93 | $29.04 | 165400 |
| 2025-07-09 | 28.86 | $28.90 | 163600 |
| 2025-07-08 | 28.81 | $28.75 | 445800 |
| 2025-07-07 | 28.78 | $28.80 | 145311 |
| 2025-07-03 | 28.73 | $28.95 | 65800 |
| 2025-07-02 | 28.63 | $28.76 | 209128 |
| 2025-07-01 | 28.56 | $28.70 | 136941 |
| 2025-06-30 | 28.49 | $28.60 | 95500 |
| 2025-06-27 | 28.42 | $28.54 | 80400 |
| 2025-06-26 | 28.36 | $28.48 | 132147 |
| 2025-06-25 | 28.30 | $28.27 | 111200 |
| 2025-06-24 | 28.27 | $28.38 | 92500 |
| 2025-06-23 | 28.20 | $28.15 | 103542 |
| 2025-06-20 | 28.18 | $27.91 | 110909 |
| 2025-06-18 | 28.20 | $27.94 | 111413 |
| 2025-06-17 | 28.21 | $27.96 | 106046 |
| 2025-06-16 | 28.22 | $28.16 | 104300 |
| 2025-06-13 | 28.19 | $28.05 | 120900 |
| 2025-06-12 | 28.18 | $28.29 | 145400 |
| 2025-06-11 | 28.11 | $28.12 | 89700 |
| 2025-06-10 | 28.06 | $28.06 | 112900 |
| 2025-06-09 | 28.01 | $28.05 | 121125 |
| 2025-06-06 | 27.95 | $28.04 | 69100 |
| 2025-06-05 | 27.89 | $27.91 | 96013 |
| 2025-06-04 | 27.84 | $27.94 | 81448 |
| 2025-06-03 | 27.78 | $27.94 | 87932 |
| 2025-06-02 | 27.70 | $27.81 | 193706 |
| 2025-05-30 | 27.63 | $27.68 | 123505 |
| 2025-05-29 | 27.58 | $27.61 | 138334 |
| 2025-05-28 | 27.53 | $27.51 | 101835 |
| 2025-05-27 | 27.50 | $27.62 | 136900 |
| 2025-05-23 | 27.44 | $27.20 | 140227 |
| 2025-05-22 | 27.45 | $27.26 | 144400 |
| 2025-05-21 | 27.44 | $27.33 | 127400 |
| 2025-05-20 | 27.43 | $27.75 | 105802 |
| 2025-05-19 | 27.31 | $27.77 | 155300 |
| 2025-05-16 | 27.18 | $27.62 | 185115 |
| 2025-05-15 | 27.05 | $27.49 | 177700 |
| 2025-05-14 | 26.92 | $27.18 | 129200 |
| 2025-05-13 | 26.84 | $27.28 | 268723 |
| 2025-05-12 | 26.73 | $27.33 | 262100 |
| 2025-05-09 | 26.58 | $26.78 | 132000 |
| 2025-05-08 | 26.53 | $26.84 | 108500 |
| 2025-05-07 | 26.45 | $26.78 | 143401 |
| 2025-05-06 | 26.38 | $26.73 | 151023 |
| 2025-05-05 | 26.30 | $26.88 | 103200 |
| 2025-05-02 | 26.18 | $27.03 | 148100 |
| 2025-05-01 | 26.01 | $26.63 | 122800 |
| 2025-04-30 | 25.90 | $26.53 | 166700 |
| 2025-04-29 | 25.79 | $26.45 | 99300 |
| 2025-04-28 | 25.68 | $26.32 | 128118 |
| 2025-04-25 | 25.59 | $26.22 | 560400 |
| 2025-04-24 | 25.50 | $26.17 | 90309 |
| 2025-04-23 | 25.41 | $25.81 | 163045 |
| 2025-04-22 | 25.39 | $25.54 | 172700 |
| 2025-04-21 | 25.42 | $25.14 | 237903 |
| 2025-04-17 | 25.55 | $25.59 | 230100 |
| 2025-04-16 | 25.60 | $25.60 | 107630 |
| 2025-04-15 | 25.66 | $25.94 | 105420 |
| 2025-04-14 | 25.67 | $26.03 | 217500 |
| 2025-04-11 | 25.66 | $25.78 | 666833 |
| 2025-04-10 | 25.70 | $25.41 | 278713 |
| 2025-04-09 | 25.84 | $26.11 | 275400 |
| 2025-04-08 | 25.85 | $24.45 | 185237 |
| 2025-04-07 | 26.22 | $24.68 | 844111 |
| 2025-04-04 | 26.60 | $24.88 | 143148 |
| 2025-04-03 | 27.00 | $26.36 | 78218 |
| 2025-04-02 | 27.15 | $27.27 | 77308 |
| 2025-04-01 | 27.14 | $27.17 | 79544 |
| 2025-03-31 | 27.14 | $27.12 | 133724 |
| 2025-03-28 | 27.16 | $27.00 | 76730 |
| 2025-03-27 | 27.21 | $27.31 | 72300 |
| 2025-03-26 | 27.20 | $27.34 | 115000 |
| 2025-03-25 | 27.19 | $27.41 | 99130 |
| 2025-03-24 | 27.16 | $27.44 | 76041 |
| 2025-03-21 | 27.12 | $27.13 | 65100 |
| 2025-03-20 | 27.13 | $27.19 | 56324 |
| 2025-03-19 | 27.14 | $27.28 | 127400 |
| 2025-03-18 | 27.14 | $27.09 | 60028 |
| 2025-03-17 | 27.17 | $27.23 | 108200 |
| 2025-03-14 | 27.18 | $26.98 | 61432 |
| 2025-03-13 | 27.24 | $26.62 | 170600 |
| 2025-03-12 | 27.40 | $26.85 | 110500 |
| 2025-03-11 | 27.53 | $26.88 | 93300 |
| 2025-03-10 | 27.67 | $27.16 | 344700 |
| 2025-03-07 | 27.78 | $27.60 | 105700 |
| 2025-03-06 | 27.81 | $27.39 | 263100 |
| 2025-03-05 | 27.89 | $27.71 | 74025 |
| 2025-03-04 | 27.92 | $27.41 | 145406 |
| 2025-03-03 | 28.01 | $27.82 | 72022 |
| 2025-02-28 | 28.03 | $27.99 | 145035 |
| 2025-02-27 | 28.02 | $27.67 | 74936 |
| 2025-02-26 | 28.07 | $27.78 | 70600 |
| 2025-02-25 | 28.11 | $27.87 | 116045 |
| 2025-02-24 | 28.13 | $27.86 | 98816 |
| 2025-02-21 | 28.15 | $27.91 | 93400 |
| 2025-02-20 | 28.17 | $28.21 | 217300 |
| 2025-02-19 | 28.13 | $28.25 | 240238 |
| 2025-02-18 | 28.06 | $28.12 | 225600 |
| 2025-02-14 | 28.02 | $28.02 | 168209 |
| 2025-02-13 | 27.98 | $28.12 | 45205 |
| 2025-02-12 | 27.92 | $27.95 | 79304 |
| 2025-02-11 | 27.88 | $27.99 | 76936 |
| 2025-02-10 | 27.82 | $27.87 | 97300 |
| 2025-02-07 | 27.78 | $27.77 | 99735 |
| 2025-02-06 | 27.75 | $27.97 | 167600 |
| 2025-02-05 | 27.67 | $27.89 | 98200 |
| 2025-02-04 | 27.59 | $27.66 | 100800 |
| 2025-02-03 | 27.55 | $27.61 | 67500 |
| 2025-01-31 | 27.52 | $27.68 | 170104 |
| 2025-01-30 | 27.46 | $27.77 | 439131 |
| 2025-01-29 | 27.37 | $27.56 | 29900 |
| 2025-01-28 | 27.31 | $27.60 | 87517 |
| 2025-01-27 | 27.23 | $27.62 | 53920 |
| 2025-01-24 | 27.13 | $27.65 | 81925 |
| 2025-01-23 | 27.02 | $27.62 | 37538 |
| 2025-01-22 | 26.88 | $27.40 | 37648 |
| 2025-01-21 | 26.78 | $27.41 | 43200 |
| 2025-01-17 | 26.65 | $27.12 | 103547 |
| 2025-01-16 | 26.57 | $26.97 | 447500 |
| 2025-01-15 | 26.51 | $26.87 | 77900 |
| 2025-01-14 | 26.46 | $26.57 | 97933 |
| 2025-01-13 | 26.46 | $26.42 | 73332 |
| 2025-01-10 | 26.50 | $26.29 | 69341 |
| 2025-01-08 | 26.58 | $26.63 | 82428 |
| 2025-01-07 | 26.59 | $26.56 | 94400 |
| 2025-01-06 | 26.63 | $26.66 | 130200 |
| 2025-01-03 | 26.65 | $26.71 | 62000 |
| 2025-01-02 | 26.66 | $26.50 | 134600 |
| 2024-12-31 | 26.72 | $26.54 | 94920 |
| 2024-12-30 | 26.79 | $26.54 | 91800 |
| 2024-12-27 | 26.87 | $26.81 | 71400 |
| 2024-12-26 | 26.90 | $26.98 | 79900 |
| 2024-12-24 | 26.91 | $27.04 | 32400 |
| 2024-12-23 | 26.90 | $26.80 | 87207 |
| 2024-12-20 | 26.95 | $26.70 | 298919 |
| 2024-12-19 | 27.02 | $26.40 | 74037 |
| 2024-12-18 | 27.17 | $26.42 | 50532 |
| 2024-12-17 | 27.34 | $27.14 | 63526 |
| 2024-12-16 | 27.39 | $27.23 | 91500 |
| 2024-12-13 | 27.42 | $27.25 | 16623 |
| 2024-12-12 | 27.46 | $27.13 | 28500 |
| 2024-12-11 | 27.53 | $27.23 | 117700 |
| 2024-12-10 | 27.59 | $27.29 | 59300 |
| 2024-12-09 | 27.64 | $27.38 | 153912 |
| 2024-12-06 | 27.69 | $27.55 | 47800 |
| 2024-12-05 | 27.70 | $27.56 | 38900 |
| 2024-12-04 | 27.72 | $27.68 | 83412 |
| 2024-12-03 | 27.71 | $27.70 | 106900 |
| 2024-12-02 | 27.69 | $27.77 | 115300 |
| 2024-11-29 | 27.65 | $27.90 | 24600 |
| 2024-11-27 | 27.59 | $27.78 | 63445 |
| 2024-11-26 | 27.53 | $27.81 | 115100 |
| 2024-11-25 | 27.46 | $27.71 | 48800 |
| 2024-11-22 | 27.40 | $27.61 | 57534 |
| 2024-11-21 | 27.35 | $27.49 | 699000 |
| 2024-11-20 | 27.31 | $27.19 | 63800 |
| 2024-11-19 | 27.34 | $27.12 | 32129 |
| 2024-11-18 | 27.38 | $27.20 | 24813 |
| 2024-11-15 | 27.41 | $27.08 | 45200 |
| 2024-11-14 | 27.47 | $27.30 | 34940 |
| 2024-11-13 | 27.49 | $27.51 | 41422 |
| 2024-11-12 | 27.48 | $27.53 | 347616 |
| 2024-11-11 | 27.45 | $27.70 | 26600 |
| 2024-11-08 | 27.39 | $27.76 | 44600 |
| 2024-11-07 | 27.30 | $27.61 | 32700 |
| 2024-11-06 | 27.23 | $27.54 | 57300 |
| 2024-11-05 | 27.16 | $27.00 | 18100 |
| 2024-11-04 | 27.19 | $26.78 | 14426 |
| 2024-11-01 | 27.28 | $26.91 | 54116 |
| 2024-10-31 | 27.35 | $26.94 | 59000 |
| 2024-10-30 | 27.42 | $27.18 | 45700 |
| 2024-10-29 | 27.46 | $27.19 | 8300 |
| 2024-10-28 | 27.50 | $27.28 | 66000 |
| 2024-10-25 | 27.53 | $27.20 | 26700 |
| 2024-10-24 | 27.57 | $27.29 | 64300 |
| 2024-10-23 | 27.61 | $27.40 | 11449 |
| 2024-10-22 | 27.62 | $27.48 | 17810 |
| 2024-10-21 | 27.62 | $27.50 | 107912 |
| 2024-10-18 | 27.62 | $27.67 | 39531 |
| 2024-10-17 | 27.57 | $27.58 | 61306 |
| 2024-10-16 | 27.53 | $27.67 | 18209 |
| 2024-10-15 | 27.47 | $27.47 | 14611 |
| 2024-10-14 | 27.44 | $27.64 | 9900 |
| 2024-10-11 | 27.37 | $27.42 | 45700 |
| 2024-10-10 | 27.33 | $27.22 | 458000 |
| 2024-10-09 | 27.32 | $27.33 | 25309 |
| 2024-10-08 | 27.29 | $27.17 | 15200 |
| 2024-10-07 | 27.28 | $27.03 | 23110 |
| 2024-10-04 | 27.30 | $27.26 | 56300 |
| 2024-10-03 | 27.28 | $27.08 | 26800 |
| 2024-10-02 | 27.29 | $27.22 | 73139 |
| 2024-10-01 | 27.26 | $27.16 | 25000 |
| 2024-09-30 | 27.25 | $27.26 | 37800 |
| 2024-09-27 | 27.20 | $27.21 | 77200 |
| 2024-09-26 | 27.16 | $27.15 | 31700 |
| 2024-09-25 | 27.13 | $27.07 | 21600 |
| 2024-09-24 | 27.10 | $27.16 | 44700 |
| 2024-09-23 | 27.05 | $27.20 | 33229 |
| 2024-09-20 | 26.98 | $27.09 | 32007 |
| 2024-09-19 | 26.92 | $27.08 | 18342 |
| 2024-09-18 | 26.85 | $26.82 | 28300 |
| 2024-09-17 | 26.82 | $26.92 | 51500 |
| 2024-09-16 | 26.77 | $26.93 | 31300 |
| 2024-09-13 | 26.70 | $26.85 | 12900 |
| 2024-09-12 | 26.64 | $26.63 | 8000 |
| 2024-09-11 | 26.61 | $26.52 | 11822 |
| 2024-09-10 | 26.60 | $26.49 | 23300 |
| 2024-09-09 | 26.59 | $26.41 | 22600 |
| 2024-09-06 | 26.59 | $26.12 | 49346 |
| 2024-09-05 | 26.66 | $26.35 | 57200 |
| 2024-09-04 | 26.68 | $26.58 | 19940 |
| 2024-09-03 | 26.66 | $26.51 | 19146 |
| 2024-08-30 | 26.65 | $26.83 | 19917 |
| 2024-08-29 | 26.57 | $26.63 | 43617 |
| 2024-08-28 | 26.51 | $26.60 | 4231 |
| 2024-08-27 | 26.45 | $26.63 | 5800 |
| 2024-08-26 | 26.37 | $26.55 | 10300 |
| 2024-08-23 | 26.29 | $26.58 | 13400 |
| 2024-08-22 | 26.19 | $26.29 | 20003 |
| 2024-08-21 | 26.13 | $26.41 | 18606 |
| 2024-08-20 | 26.04 | $26.32 | 119500 |
| 2024-08-19 | 25.95 | $26.33 | 29122 |
| 2024-08-16 | 25.85 | $26.21 | 27200 |
| 2024-08-15 | 25.75 | $26.15 | 66600 |
| 2024-08-14 | 25.64 | $25.94 | 10007 |
| 2024-08-13 | 25.56 | $25.78 | 37142 |
| 2024-08-12 | 25.51 | $25.51 | 30800 |
| 2024-08-09 | 25.50 | $25.53 | 8300 |
| 2024-08-08 | 25.48 | $25.44 | 16600 |
| 2024-08-07 | 25.48 | $25.05 | 45300 |
| 2024-08-06 | 25.57 | $25.17 | 44327 |
| 2024-08-05 | 25.64 | $24.93 | 16100 |
| 2024-08-02 | 25.77 | $25.54 | 39228 |
| 2024-08-01 | 25.79 | $25.80 | 5244 |
| 2024-07-31 | 25.76 | $25.96 | 10020 |
| 2024-07-30 | 25.69 | $25.84 | 7800 |
| 2024-07-29 | 25.63 | $25.73 | 22625 |
| 2024-07-26 | 25.59 | $25.72 | 38029 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
33.06
2026-07-17
Close Price
$32.88
Vol: 298000
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
25.24
Average
28.98
Maximum
33.09
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 33.06 | $32.88 | 298000 |
| 2026-07-16 | 33.09 | $33.11 | 189115 |
| 2026-07-15 | 33.04 | $32.90 | 269300 |
| 2026-07-14 | 33.05 | $32.85 | 654100 |
| 2026-07-13 | 33.08 | $32.98 | 200600 |
| 2026-07-10 | 33.07 | $33.09 | 227500 |
| 2026-07-09 | 33.01 | $32.96 | 289000 |
| 2026-07-08 | 32.98 | $32.81 | 409700 |
| 2026-07-07 | 32.99 | $33.04 | 231249 |
| 2026-07-06 | 32.92 | $33.01 | 1.3M |
| 2026-07-02 | 32.84 | $32.97 | 319200 |
| 2026-07-01 | 32.75 | $32.81 | 315106 |
| 2026-06-30 | 32.69 | $32.82 | 720015 |
| 2026-06-29 | 32.61 | $32.92 | 300000 |
| 2026-06-26 | 32.48 | $32.60 | 197100 |
| 2026-06-25 | 32.41 | $32.56 | 226408 |
| 2026-06-24 | 32.35 | $32.42 | 296930 |
| 2026-06-23 | 32.31 | $32.24 | 2.1M |
| 2026-06-22 | 32.31 | $32.25 | 239700 |
| 2026-06-18 | 32.32 | $32.30 | 351800 |
| 2026-06-17 | 32.30 | $32.16 | 261126 |
| 2026-06-16 | 32.33 | $32.46 | 294000 |
| 2026-06-15 | 32.26 | $32.47 | 277000 |
| 2026-06-12 | 32.18 | $32.35 | 238500 |
| 2026-06-11 | 32.11 | $32.17 | 186100 |
| 2026-06-10 | 32.08 | $31.77 | 217900 |
| 2026-06-09 | 32.17 | $32.04 | 242600 |
| 2026-06-08 | 32.19 | $31.87 | 239400 |
| 2026-06-05 | 32.26 | $31.93 | 257500 |
| 2026-06-04 | 32.33 | $32.31 | 202800 |
| 2026-06-03 | 32.29 | $32.16 | 202807 |
| 2026-06-02 | 32.29 | $32.24 | 307846 |
| 2026-06-01 | 32.25 | $32.01 | 304300 |
| 2026-05-29 | 32.28 | $32.20 | 357700 |
| 2026-05-28 | 32.25 | $32.22 | 392300 |
| 2026-05-27 | 32.20 | $32.17 | 190410 |
| 2026-05-26 | 32.14 | $32.16 | 243215 |
| 2026-05-22 | 32.08 | $32.16 | 211400 |
| 2026-05-21 | 31.99 | $31.98 | 384933 |
| 2026-05-20 | 31.94 | $31.89 | 212600 |
| 2026-05-19 | 31.90 | $31.69 | 264600 |
| 2026-05-18 | 31.92 | $31.85 | 167300 |
| 2026-05-15 | 31.88 | $31.71 | 259700 |
| 2026-05-14 | 31.87 | $32.00 | 171300 |
| 2026-05-13 | 31.76 | $31.71 | 298217 |
| 2026-05-12 | 31.72 | $31.66 | 184500 |
| 2026-05-11 | 31.67 | $31.55 | 165922 |
| 2026-05-08 | 31.65 | $31.43 | 197500 |
| 2026-05-07 | 31.66 | $31.49 | 279946 |
| 2026-05-06 | 31.64 | $31.74 | 296215 |
| 2026-05-05 | 31.54 | $31.45 | 512700 |
| 2026-05-04 | 31.50 | $31.28 | 240800 |
| 2026-05-01 | 31.50 | $31.49 | 219208 |
| 2026-04-30 | 31.43 | $31.54 | 374021 |
| 2026-04-29 | 31.32 | $31.13 | 295531 |
| 2026-04-28 | 31.31 | $31.12 | 298249 |
| 2026-04-27 | 31.30 | $31.10 | 240444 |
| 2026-04-24 | 31.30 | $31.20 | 152600 |
| 2026-04-23 | 31.25 | $31.26 | 266200 |
| 2026-04-22 | 31.17 | $31.04 | 576511 |
| 2026-04-21 | 31.13 | $30.87 | 506700 |
| 2026-04-20 | 31.14 | $31.20 | 375000 |
| 2026-04-17 | 31.04 | $31.28 | 424234 |
| 2026-04-16 | 30.89 | $31.04 | 296200 |
| 2026-04-15 | 30.77 | $31.01 | 252901 |
| 2026-04-14 | 30.64 | $31.07 | 351818 |
| 2026-04-13 | 30.46 | $30.96 | 260700 |
| 2026-04-10 | 30.28 | $30.80 | 425926 |
| 2026-04-09 | 30.10 | $30.93 | 187806 |
| 2026-04-08 | 29.85 | $30.79 | 235200 |
| 2026-04-07 | 29.59 | $30.06 | 229431 |
| 2026-04-06 | 29.52 | $29.98 | 383900 |
| 2026-04-02 | 29.45 | $29.83 | 492637 |
| 2026-04-01 | 29.43 | $29.86 | 421543 |
| 2026-03-31 | 29.40 | $29.81 | 331646 |
| 2026-03-30 | 29.39 | $29.37 | 213300 |
| 2026-03-27 | 29.53 | $29.41 | 324107 |
| 2026-03-26 | 29.69 | $29.73 | 153600 |
| 2026-03-25 | 29.79 | $30.11 | 228603 |
| 2026-03-24 | 29.81 | $29.97 | 784300 |
| 2026-03-23 | 29.88 | $29.94 | 276643 |
| 2026-03-20 | 29.99 | $29.67 | 258100 |
| 2026-03-19 | 30.21 | $30.08 | 404236 |
| 2026-03-18 | 30.36 | $30.08 | 375900 |
| 2026-03-17 | 30.55 | $30.58 | 297900 |
| 2026-03-16 | 30.62 | $30.65 | 409036 |
| 2026-03-13 | 30.70 | $30.39 | 185907 |
| 2026-03-12 | 30.88 | $30.45 | 244100 |
| 2026-03-11 | 31.08 | $30.81 | 309042 |
| 2026-03-10 | 31.22 | $30.97 | 712019 |
| 2026-03-09 | 31.34 | $31.07 | 306500 |
| 2026-03-06 | 31.45 | $30.90 | 249642 |
| 2026-03-05 | 31.64 | $31.23 | 301409 |
| 2026-03-04 | 31.77 | $31.53 | 196627 |
| 2026-03-03 | 31.83 | $31.49 | 395600 |
| 2026-03-02 | 31.92 | $31.86 | 294500 |
| 2026-02-27 | 31.90 | $31.90 | 267100 |
| 2026-02-26 | 31.87 | $31.80 | 298800 |
| 2026-02-25 | 31.85 | $31.88 | 401500 |
| 2026-02-24 | 31.80 | $31.71 | 308938 |
| 2026-02-23 | 31.79 | $31.65 | 260900 |
| 2026-02-20 | 31.80 | $31.82 | 346700 |
| 2026-02-19 | 31.75 | $31.63 | 237824 |
| 2026-02-18 | 31.75 | $31.70 | 274300 |
| 2026-02-17 | 31.71 | $31.69 | 289301 |
| 2026-02-13 | 31.67 | $31.66 | 336800 |
| 2026-02-12 | 31.63 | $31.57 | 265400 |
| 2026-02-11 | 31.61 | $31.80 | 347400 |
| 2026-02-10 | 31.50 | $31.66 | 228300 |
| 2026-02-09 | 31.40 | $31.66 | 325900 |
| 2026-02-06 | 31.29 | $31.60 | 555504 |
| 2026-02-05 | 31.17 | $31.06 | 583400 |
| 2026-02-04 | 31.18 | $31.28 | 381721 |
| 2026-02-03 | 31.14 | $31.11 | 715840 |
| 2026-02-02 | 31.13 | $31.17 | 300500 |
| 2026-01-30 | 31.10 | $31.09 | 239110 |
| 2026-01-29 | 31.09 | $30.98 | 264102 |
| 2026-01-28 | 31.11 | $31.08 | 256406 |
| 2026-01-27 | 31.10 | $31.22 | 197600 |
| 2026-01-26 | 31.04 | $31.08 | 223700 |
| 2026-01-23 | 31.01 | $30.93 | 443400 |
| 2026-01-22 | 31.03 | $30.86 | 552500 |
| 2026-01-21 | 31.06 | $30.92 | 376919 |
| 2026-01-20 | 31.08 | $30.65 | 341845 |
| 2026-01-16 | 31.19 | $31.28 | 261600 |
| 2026-01-15 | 31.12 | $31.19 | 348000 |
| 2026-01-14 | 31.06 | $31.06 | 466100 |
| 2026-01-13 | 31.02 | $31.06 | 362500 |
| 2026-01-12 | 30.98 | $31.14 | 458200 |
| 2026-01-09 | 30.90 | $31.06 | 561300 |
| 2026-01-08 | 30.82 | $30.77 | 924300 |
| 2026-01-07 | 30.81 | $30.72 | 304300 |
| 2026-01-06 | 30.82 | $31.00 | 421133 |
| 2026-01-05 | 30.74 | $30.78 | 326200 |
| 2026-01-02 | 30.71 | $30.67 | 351700 |
| 2025-12-31 | 30.70 | $30.49 | 382900 |
| 2025-12-30 | 30.75 | $30.67 | 240700 |
| 2025-12-29 | 30.75 | $30.69 | 453500 |
| 2025-12-26 | 30.74 | $30.77 | 175234 |
| 2025-12-24 | 30.70 | $30.90 | 193300 |
| 2025-12-23 | 30.61 | $30.75 | 491123 |
| 2025-12-22 | 30.55 | $30.69 | 1.4M |
| 2025-12-19 | 30.49 | $30.48 | 279800 |
| 2025-12-18 | 30.48 | $30.35 | 266720 |
| 2025-12-17 | 30.51 | $30.22 | 363044 |
| 2025-12-16 | 30.59 | $30.40 | 964809 |
| 2025-12-15 | 30.62 | $30.56 | 307900 |
| 2025-12-12 | 30.61 | $30.51 | 380633 |
| 2025-12-11 | 30.62 | $30.74 | 418744 |
| 2025-12-10 | 30.54 | $30.59 | 336000 |
| 2025-12-09 | 30.50 | $30.34 | 558100 |
| 2025-12-08 | 30.52 | $30.43 | 176343 |
| 2025-12-05 | 30.52 | $30.51 | 331708 |
| 2025-12-04 | 30.49 | $30.56 | 144400 |
| 2025-12-03 | 30.43 | $30.56 | 258300 |
| 2025-12-02 | 30.36 | $30.40 | 193000 |
| 2025-12-01 | 30.33 | $30.41 | 194700 |
| 2025-11-28 | 30.28 | $30.80 | 71335 |
| 2025-11-26 | 30.10 | $30.64 | 483100 |
| 2025-11-25 | 29.92 | $30.39 | 420514 |
| 2025-11-24 | 29.79 | $30.01 | 352523 |
| 2025-11-21 | 29.75 | $29.76 | 422932 |
| 2025-11-20 | 29.79 | $29.52 | 441049 |
| 2025-11-19 | 29.91 | $29.82 | 302700 |
| 2025-11-18 | 29.97 | $29.79 | 394615 |
| 2025-11-17 | 30.05 | $29.89 | 409800 |
| 2025-11-14 | 30.11 | $30.10 | 283714 |
| 2025-11-13 | 30.12 | $30.10 | 350748 |
| 2025-11-12 | 30.14 | $30.44 | 287400 |
| 2025-11-11 | 30.05 | $30.37 | 158749 |
| 2025-11-10 | 29.96 | $30.17 | 235315 |
| 2025-11-07 | 29.92 | $29.95 | 213434 |
| 2025-11-06 | 29.94 | $29.77 | 235209 |
| 2025-11-05 | 30.03 | $29.88 | 322348 |
| 2025-11-04 | 30.10 | $29.77 | 316000 |
| 2025-11-03 | 30.22 | $29.92 | 533935 |
| 2025-10-31 | 30.32 | $30.01 | 347900 |
| 2025-10-30 | 30.41 | $30.13 | 372640 |
| 2025-10-29 | 30.49 | $30.42 | 376100 |
| 2025-10-28 | 30.48 | $30.62 | 876700 |
| 2025-10-27 | 30.41 | $30.69 | 383740 |
| 2025-10-24 | 30.30 | $30.49 | 728904 |
| 2025-10-23 | 30.22 | $30.34 | 149209 |
| 2025-10-22 | 30.18 | $30.22 | 310247 |
| 2025-10-21 | 30.16 | $30.29 | 299839 |
| 2025-10-20 | 30.12 | $30.27 | 244300 |
| 2025-10-17 | 30.07 | $30.03 | 271526 |
| 2025-10-16 | 30.08 | $29.94 | 224315 |
| 2025-10-15 | 30.13 | $30.15 | 442148 |
| 2025-10-14 | 30.12 | $30.07 | 216317 |
| 2025-10-13 | 30.14 | $29.97 | 218300 |
| 2025-10-10 | 30.18 | $29.60 | 245700 |
| 2025-10-09 | 30.36 | $30.19 | 181316 |
| 2025-10-08 | 30.38 | $30.37 | 160326 |
| 2025-10-07 | 30.34 | $30.32 | 204500 |
| 2025-10-06 | 30.31 | $30.36 | 200925 |
| 2025-10-03 | 30.26 | $30.32 | 157212 |
| 2025-10-02 | 30.20 | $30.20 | 118600 |
| 2025-10-01 | 30.17 | $30.24 | 216100 |
| 2025-09-30 | 30.12 | $30.11 | 206900 |
| 2025-09-29 | 30.09 | $30.02 | 117625 |
| 2025-09-26 | 30.08 | $30.01 | 132216 |
| 2025-09-25 | 30.07 | $29.83 | 133400 |
| 2025-09-24 | 30.11 | $30.07 | 185100 |
| 2025-09-23 | 30.08 | $30.09 | 160249 |
| 2025-09-22 | 30.04 | $30.10 | 256700 |
| 2025-09-19 | 29.98 | $30.04 | 90700 |
| 2025-09-18 | 29.92 | $29.96 | 293429 |
| 2025-09-17 | 29.87 | $29.91 | 264505 |
| 2025-09-16 | 29.82 | $29.88 | 207000 |
| 2025-09-15 | 29.77 | $29.87 | 126411 |
| 2025-09-12 | 29.70 | $29.86 | 222100 |
| 2025-09-11 | 29.63 | $29.94 | 132500 |
| 2025-09-10 | 29.51 | $29.72 | 203600 |
| 2025-09-09 | 29.43 | $29.41 | 182200 |
| 2025-09-08 | 29.44 | $29.42 | 127933 |
| 2025-09-05 | 29.44 | $29.47 | 128037 |
| 2025-09-04 | 29.42 | $29.44 | 171100 |
| 2025-09-03 | 29.41 | $29.30 | 122400 |
| 2025-09-02 | 29.44 | $29.35 | 169300 |
| 2025-08-29 | 29.46 | $29.48 | 126500 |
| 2025-08-28 | 29.44 | $29.54 | 329400 |
| 2025-08-27 | 29.39 | $29.50 | 892437 |
| 2025-08-26 | 29.35 | $29.42 | 220548 |
| 2025-08-25 | 29.32 | $29.28 | 147900 |
| 2025-08-22 | 29.33 | $29.51 | 224000 |
| 2025-08-21 | 29.26 | $29.21 | 200700 |
| 2025-08-20 | 29.28 | $29.29 | 177700 |
| 2025-08-19 | 29.27 | $29.24 | 393009 |
| 2025-08-18 | 29.27 | $29.26 | 456700 |
| 2025-08-15 | 29.27 | $29.30 | 11.3M |
| 2025-08-14 | 29.26 | $29.41 | 286400 |
| 2025-08-13 | 29.20 | $29.41 | 328000 |
| 2025-08-12 | 29.13 | $29.35 | 199015 |
| 2025-08-11 | 29.06 | $29.05 | 163600 |
| 2025-08-08 | 29.08 | $29.11 | 101004 |
| 2025-08-07 | 29.07 | $28.98 | 236600 |
| 2025-08-06 | 29.11 | $29.01 | 136415 |
| 2025-08-05 | 29.14 | $28.96 | 267100 |
| 2025-08-04 | 29.20 | $29.15 | 150500 |
| 2025-08-01 | 29.20 | $28.78 | 145704 |
| 2025-07-31 | 29.32 | $29.03 | 122600 |
| 2025-07-30 | 29.39 | $29.24 | 116000 |
| 2025-07-29 | 29.39 | $29.32 | 79400 |
| 2025-07-28 | 29.37 | $29.34 | 389100 |
| 2025-07-25 | 29.34 | $29.46 | 124900 |
| 2025-07-24 | 29.26 | $29.35 | 346614 |
| 2025-07-23 | 29.19 | $29.35 | 156212 |
| 2025-07-22 | 29.09 | $29.10 | 173400 |
| 2025-07-21 | 29.06 | $28.98 | 254748 |
| 2025-07-18 | 29.05 | $28.96 | 99234 |
| 2025-07-17 | 29.04 | $28.98 | 145100 |
| 2025-07-16 | 29.02 | $28.88 | 114100 |
| 2025-07-15 | 29.02 | $28.76 | 111634 |
| 2025-07-14 | 29.06 | $29.02 | 84613 |
| 2025-07-11 | 29.02 | $28.95 | 109200 |
| 2025-07-10 | 28.98 | $29.04 | 165400 |
| 2025-07-09 | 28.91 | $28.90 | 163600 |
| 2025-07-08 | 28.86 | $28.75 | 445800 |
| 2025-07-07 | 28.83 | $28.80 | 145311 |
| 2025-07-03 | 28.79 | $28.95 | 65800 |
| 2025-07-02 | 28.67 | $28.76 | 209128 |
| 2025-07-01 | 28.59 | $28.70 | 136941 |
| 2025-06-30 | 28.51 | $28.60 | 95500 |
| 2025-06-27 | 28.44 | $28.54 | 80400 |
| 2025-06-26 | 28.36 | $28.48 | 132147 |
| 2025-06-25 | 28.29 | $28.27 | 111200 |
| 2025-06-24 | 28.26 | $28.38 | 92500 |
| 2025-06-23 | 28.18 | $28.15 | 103542 |
| 2025-06-20 | 28.16 | $27.91 | 110909 |
| 2025-06-18 | 28.21 | $27.94 | 111413 |
| 2025-06-17 | 28.25 | $27.96 | 106046 |
| 2025-06-16 | 28.29 | $28.16 | 104300 |
| 2025-06-13 | 28.27 | $28.05 | 120900 |
| 2025-06-12 | 28.28 | $28.29 | 145400 |
| 2025-06-11 | 28.21 | $28.12 | 89700 |
| 2025-06-10 | 28.17 | $28.06 | 112900 |
| 2025-06-09 | 28.13 | $28.05 | 121125 |
| 2025-06-06 | 28.09 | $28.04 | 69100 |
| 2025-06-05 | 28.03 | $27.91 | 96013 |
| 2025-06-04 | 27.99 | $27.94 | 81448 |
| 2025-06-03 | 27.93 | $27.94 | 87932 |
| 2025-06-02 | 27.85 | $27.81 | 193706 |
| 2025-05-30 | 27.79 | $27.68 | 123505 |
| 2025-05-29 | 27.75 | $27.61 | 138334 |
| 2025-05-28 | 27.72 | $27.51 | 101835 |
| 2025-05-27 | 27.71 | $27.62 | 136900 |
| 2025-05-23 | 27.66 | $27.20 | 140227 |
| 2025-05-22 | 27.72 | $27.26 | 144400 |
| 2025-05-21 | 27.76 | $27.33 | 127400 |
| 2025-05-20 | 27.79 | $27.75 | 105802 |
| 2025-05-19 | 27.68 | $27.77 | 155300 |
| 2025-05-16 | 27.53 | $27.62 | 185115 |
| 2025-05-15 | 27.40 | $27.49 | 177700 |
| 2025-05-14 | 27.26 | $27.18 | 129200 |
| 2025-05-13 | 27.19 | $27.28 | 268723 |
| 2025-05-12 | 27.06 | $27.33 | 262100 |
| 2025-05-09 | 26.89 | $26.78 | 132000 |
| 2025-05-08 | 26.85 | $26.84 | 108500 |
| 2025-05-07 | 26.78 | $26.78 | 143401 |
| 2025-05-06 | 26.70 | $26.73 | 151023 |
| 2025-05-05 | 26.62 | $26.88 | 103200 |
| 2025-05-02 | 26.47 | $27.03 | 148100 |
| 2025-05-01 | 26.25 | $26.63 | 122800 |
| 2025-04-30 | 26.09 | $26.53 | 166700 |
| 2025-04-29 | 25.94 | $26.45 | 99300 |
| 2025-04-28 | 25.78 | $26.32 | 128118 |
| 2025-04-25 | 25.62 | $26.22 | 560400 |
| 2025-04-24 | 25.47 | $26.17 | 90309 |
| 2025-04-23 | 25.31 | $25.81 | 163045 |
| 2025-04-22 | 25.24 | $25.54 | 172700 |
| 2025-04-21 | 25.24 | $25.14 | 237903 |
| 2025-04-17 | 25.37 | $25.59 | 230100 |
| 2025-04-16 | 25.40 | $25.60 | 107630 |
| 2025-04-15 | 25.45 | $25.94 | 105420 |
| 2025-04-14 | 25.40 | $26.03 | 217500 |
| 2025-04-11 | 25.32 | $25.78 | 666833 |
| 2025-04-10 | 25.32 | $25.41 | 278713 |
| 2025-04-09 | 25.45 | $26.11 | 275400 |
| 2025-04-08 | 25.39 | $24.45 | 185237 |
| 2025-04-07 | 25.85 | $24.68 | 844111 |
| 2025-04-04 | 26.35 | $24.88 | 143148 |
| 2025-04-03 | 26.91 | $26.36 | 78218 |
| 2025-04-02 | 27.12 | $27.27 | 77308 |
| 2025-04-01 | 27.09 | $27.17 | 79544 |
| 2025-03-31 | 27.09 | $27.12 | 133724 |
| 2025-03-28 | 27.11 | $27.00 | 76730 |
| 2025-03-27 | 27.17 | $27.31 | 72300 |
| 2025-03-26 | 27.15 | $27.34 | 115000 |
| 2025-03-25 | 27.11 | $27.41 | 99130 |
| 2025-03-24 | 27.05 | $27.44 | 76041 |
| 2025-03-21 | 26.97 | $27.13 | 65100 |
| 2025-03-20 | 26.97 | $27.19 | 56324 |
| 2025-03-19 | 26.95 | $27.28 | 127400 |
| 2025-03-18 | 26.91 | $27.09 | 60028 |
| 2025-03-17 | 26.92 | $27.23 | 108200 |
| 2025-03-14 | 26.90 | $26.98 | 61432 |
| 2025-03-13 | 26.96 | $26.62 | 170600 |
| 2025-03-12 | 27.15 | $26.85 | 110500 |
| 2025-03-11 | 27.31 | $26.88 | 93300 |
| 2025-03-10 | 27.50 | $27.16 | 344700 |
| 2025-03-07 | 27.64 | $27.60 | 105700 |
| 2025-03-06 | 27.68 | $27.39 | 263100 |
| 2025-03-05 | 27.79 | $27.71 | 74025 |
| 2025-03-04 | 27.82 | $27.41 | 145406 |
| 2025-03-03 | 27.96 | $27.82 | 72022 |
| 2025-02-28 | 27.99 | $27.99 | 145035 |
| 2025-02-27 | 27.98 | $27.67 | 74936 |
| 2025-02-26 | 28.07 | $27.78 | 70600 |
| 2025-02-25 | 28.13 | $27.87 | 116045 |
| 2025-02-24 | 28.18 | $27.86 | 98816 |
| 2025-02-21 | 28.24 | $27.91 | 93400 |
| 2025-02-20 | 28.29 | $28.21 | 217300 |
| 2025-02-19 | 28.26 | $28.25 | 240238 |
| 2025-02-18 | 28.19 | $28.12 | 225600 |
| 2025-02-14 | 28.16 | $28.02 | 168209 |
| 2025-02-13 | 28.13 | $28.12 | 45205 |
| 2025-02-12 | 28.07 | $27.95 | 79304 |
| 2025-02-11 | 28.04 | $27.99 | 76936 |
| 2025-02-10 | 27.99 | $27.87 | 97300 |
| 2025-02-07 | 27.96 | $27.77 | 99735 |
| 2025-02-06 | 27.95 | $27.97 | 167600 |
| 2025-02-05 | 27.87 | $27.89 | 98200 |
| 2025-02-04 | 27.80 | $27.66 | 100800 |
| 2025-02-03 | 27.77 | $27.61 | 67500 |
| 2025-01-31 | 27.75 | $27.68 | 170104 |
| 2025-01-30 | 27.70 | $27.77 | 439131 |
| 2025-01-29 | 27.60 | $27.56 | 29900 |
| 2025-01-28 | 27.55 | $27.60 | 87517 |
| 2025-01-27 | 27.46 | $27.62 | 53920 |
| 2025-01-24 | 27.35 | $27.65 | 81925 |
| 2025-01-23 | 27.20 | $27.62 | 37538 |
| 2025-01-22 | 27.03 | $27.40 | 37648 |
| 2025-01-21 | 26.88 | $27.41 | 43200 |
| 2025-01-17 | 26.70 | $27.12 | 103547 |
| 2025-01-16 | 26.58 | $26.97 | 447500 |
| 2025-01-15 | 26.47 | $26.87 | 77900 |
| 2025-01-14 | 26.38 | $26.57 | 97933 |
| 2025-01-13 | 26.36 | $26.42 | 73332 |
| 2025-01-10 | 26.39 | $26.29 | 69341 |
| 2025-01-08 | 26.48 | $26.63 | 82428 |
| 2025-01-07 | 26.48 | $26.56 | 94400 |
| 2025-01-06 | 26.51 | $26.66 | 130200 |
| 2025-01-03 | 26.51 | $26.71 | 62000 |
| 2025-01-02 | 26.50 | $26.50 | 134600 |
| 2024-12-31 | 26.57 | $26.54 | 94920 |
| 2024-12-30 | 26.64 | $26.54 | 91800 |
| 2024-12-27 | 26.72 | $26.81 | 71400 |
| 2024-12-26 | 26.75 | $26.98 | 79900 |
| 2024-12-24 | 26.73 | $27.04 | 32400 |
| 2024-12-23 | 26.69 | $26.80 | 87207 |
| 2024-12-20 | 26.72 | $26.70 | 298919 |
| 2024-12-19 | 26.80 | $26.40 | 74037 |
| 2024-12-18 | 26.99 | $26.42 | 50532 |
| 2024-12-17 | 27.23 | $27.14 | 63526 |
| 2024-12-16 | 27.28 | $27.23 | 91500 |
| 2024-12-13 | 27.32 | $27.25 | 16623 |
| 2024-12-12 | 27.37 | $27.13 | 28500 |
| 2024-12-11 | 27.46 | $27.23 | 117700 |
| 2024-12-10 | 27.55 | $27.29 | 59300 |
| 2024-12-09 | 27.63 | $27.38 | 153912 |
| 2024-12-06 | 27.70 | $27.55 | 47800 |
| 2024-12-05 | 27.73 | $27.56 | 38900 |
| 2024-12-04 | 27.76 | $27.68 | 83412 |
| 2024-12-03 | 27.76 | $27.70 | 106900 |
| 2024-12-02 | 27.75 | $27.77 | 115300 |
| 2024-11-29 | 27.71 | $27.90 | 24600 |
| 2024-11-27 | 27.62 | $27.78 | 63445 |
| 2024-11-26 | 27.55 | $27.81 | 115100 |
| 2024-11-25 | 27.45 | $27.71 | 48800 |
| 2024-11-22 | 27.36 | $27.61 | 57534 |
| 2024-11-21 | 27.28 | $27.49 | 699000 |
| 2024-11-20 | 27.23 | $27.19 | 63800 |
| 2024-11-19 | 27.25 | $27.12 | 32129 |
| 2024-11-18 | 27.31 | $27.20 | 24813 |
| 2024-11-15 | 27.35 | $27.08 | 45200 |
| 2024-11-14 | 27.44 | $27.30 | 34940 |
| 2024-11-13 | 27.48 | $27.51 | 41422 |
| 2024-11-12 | 27.46 | $27.53 | 347616 |
| 2024-11-11 | 27.42 | $27.70 | 26600 |
| 2024-11-08 | 27.33 | $27.76 | 44600 |
| 2024-11-07 | 27.20 | $27.61 | 32700 |
| 2024-11-06 | 27.08 | $27.54 | 57300 |
| 2024-11-05 | 26.96 | $27.00 | 18100 |
| 2024-11-04 | 26.99 | $26.78 | 14426 |
| 2024-11-01 | 27.10 | $26.91 | 54116 |
| 2024-10-31 | 27.19 | $26.94 | 59000 |
| 2024-10-30 | 27.30 | $27.18 | 45700 |
| 2024-10-29 | 27.35 | $27.19 | 8300 |
| 2024-10-28 | 27.40 | $27.28 | 66000 |
| 2024-10-25 | 27.44 | $27.20 | 26700 |
| 2024-10-24 | 27.51 | $27.29 | 64300 |
| 2024-10-23 | 27.57 | $27.40 | 11449 |
| 2024-10-22 | 27.60 | $27.48 | 17810 |
| 2024-10-21 | 27.62 | $27.50 | 107912 |
| 2024-10-18 | 27.62 | $27.67 | 39531 |
| 2024-10-17 | 27.57 | $27.58 | 61306 |
| 2024-10-16 | 27.54 | $27.67 | 18209 |
| 2024-10-15 | 27.46 | $27.47 | 14611 |
| 2024-10-14 | 27.43 | $27.64 | 9900 |
| 2024-10-11 | 27.33 | $27.42 | 45700 |
| 2024-10-10 | 27.28 | $27.22 | 458000 |
| 2024-10-09 | 27.28 | $27.33 | 25309 |
| 2024-10-08 | 27.24 | $27.17 | 15200 |
| 2024-10-07 | 27.24 | $27.03 | 23110 |
| 2024-10-04 | 27.29 | $27.26 | 56300 |
| 2024-10-03 | 27.27 | $27.08 | 26800 |
| 2024-10-02 | 27.29 | $27.22 | 73139 |
| 2024-10-01 | 27.28 | $27.16 | 25000 |
| 2024-09-30 | 27.27 | $27.26 | 37800 |
| 2024-09-27 | 27.23 | $27.21 | 77200 |
| 2024-09-26 | 27.20 | $27.15 | 31700 |
| 2024-09-25 | 27.16 | $27.07 | 21600 |
| 2024-09-24 | 27.15 | $27.16 | 44700 |
| 2024-09-23 | 27.09 | $27.20 | 33229 |
| 2024-09-20 | 27.01 | $27.09 | 32007 |
| 2024-09-19 | 26.95 | $27.08 | 18342 |
| 2024-09-18 | 26.86 | $26.82 | 28300 |
| 2024-09-17 | 26.84 | $26.92 | 51500 |
| 2024-09-16 | 26.77 | $26.93 | 31300 |
| 2024-09-13 | 26.69 | $26.85 | 12900 |
| 2024-09-12 | 26.61 | $26.63 | 8000 |
| 2024-09-11 | 26.58 | $26.52 | 11822 |
| 2024-09-10 | 26.57 | $26.49 | 23300 |
| 2024-09-09 | 26.57 | $26.41 | 22600 |
| 2024-09-06 | 26.60 | $26.12 | 49346 |
| 2024-09-05 | 26.71 | $26.35 | 57200 |
| 2024-09-04 | 26.77 | $26.58 | 19940 |
| 2024-09-03 | 26.77 | $26.51 | 19146 |
| 2024-08-30 | 26.79 | $26.83 | 19917 |
| 2024-08-29 | 26.70 | $26.63 | 43617 |
| 2024-08-28 | 26.65 | $26.60 | 4231 |
| 2024-08-27 | 26.59 | $26.63 | 5800 |
| 2024-08-26 | 26.51 | $26.55 | 10300 |
| 2024-08-23 | 26.43 | $26.58 | 13400 |
| 2024-08-22 | 26.31 | $26.29 | 20003 |
| 2024-08-21 | 26.26 | $26.41 | 18606 |
| 2024-08-20 | 26.15 | $26.32 | 119500 |
| 2024-08-19 | 26.05 | $26.33 | 29122 |
| 2024-08-16 | 25.91 | $26.21 | 27200 |
| 2024-08-15 | 25.78 | $26.15 | 66600 |
| 2024-08-14 | 25.63 | $25.94 | 10007 |
| 2024-08-13 | 25.52 | $25.78 | 37142 |
| 2024-08-12 | 25.44 | $25.51 | 30800 |
| 2024-08-09 | 25.42 | $25.53 | 8300 |
| 2024-08-08 | 25.40 | $25.44 | 16600 |
| 2024-08-07 | 25.39 | $25.05 | 45300 |
| 2024-08-06 | 25.51 | $25.17 | 44327 |
| 2024-08-05 | 25.62 | $24.93 | 16100 |
| 2024-08-02 | 25.82 | $25.54 | 39228 |
| 2024-08-01 | 25.87 | $25.80 | 5244 |
| 2024-07-31 | 25.85 | $25.96 | 10020 |
| 2024-07-30 | 25.77 | $25.84 | 7800 |
| 2024-07-29 | 25.71 | $25.73 | 22625 |
| 2024-07-26 | 25.66 | $25.72 | 38029 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
57.50
2026-07-17
Close Price
$32.88
Vol: 298000
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.57
Average
55.95
Maximum
73.30
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 57.50 | $32.88 | 298000 |
| 2026-07-16 | 62.55 | $33.11 | 189115 |
| 2026-07-15 | 59.46 | $32.90 | 269300 |
| 2026-07-14 | 58.69 | $32.85 | 654100 |
| 2026-07-13 | 61.58 | $32.98 | 200600 |
| 2026-07-10 | 64.12 | $33.09 | 227500 |
| 2026-07-09 | 62.38 | $32.96 | 289000 |
| 2026-07-08 | 60.27 | $32.81 | 409700 |
| 2026-07-07 | 65.63 | $33.04 | 231249 |
| 2026-07-06 | 65.25 | $33.01 | 1.3M |
| 2026-07-02 | 64.75 | $32.97 | 319200 |
| 2026-07-01 | 62.72 | $32.81 | 315106 |
| 2026-06-30 | 62.93 | $32.82 | 720015 |
| 2026-06-29 | 65.05 | $32.92 | 300000 |
| 2026-06-26 | 61.07 | $32.60 | 197100 |
| 2026-06-25 | 60.53 | $32.56 | 226408 |
| 2026-06-24 | 58.65 | $32.42 | 296930 |
| 2026-06-23 | 56.08 | $32.24 | 2.1M |
| 2026-06-22 | 56.26 | $32.25 | 239700 |
| 2026-06-18 | 57.16 | $32.30 | 351800 |
| 2026-06-17 | 55.27 | $32.16 | 261126 |
| 2026-06-16 | 60.71 | $32.46 | 294000 |
| 2026-06-15 | 60.90 | $32.47 | 277000 |
| 2026-06-12 | 59.46 | $32.35 | 238500 |
| 2026-06-11 | 57.20 | $32.17 | 186100 |
| 2026-06-10 | 51.51 | $31.77 | 217900 |
| 2026-06-09 | 56.31 | $32.04 | 242600 |
| 2026-06-08 | 53.73 | $31.87 | 239400 |
| 2026-06-05 | 54.82 | $31.93 | 257500 |
| 2026-06-04 | 62.40 | $32.31 | 202800 |
| 2026-06-03 | 60.34 | $32.16 | 202807 |
| 2026-06-02 | 62.07 | $32.24 | 307846 |
| 2026-06-01 | 58.86 | $32.01 | 304300 |
| 2026-05-29 | 63.04 | $32.20 | 357700 |
| 2026-05-28 | 63.49 | $32.22 | 392300 |
| 2026-05-27 | 62.86 | $32.17 | 190410 |
| 2026-05-26 | 62.74 | $32.16 | 243215 |
| 2026-05-22 | 62.74 | $32.16 | 211400 |
| 2026-05-21 | 60.63 | $31.98 | 384933 |
| 2026-05-20 | 59.54 | $31.89 | 212600 |
| 2026-05-19 | 57.04 | $31.69 | 264600 |
| 2026-05-18 | 59.86 | $31.85 | 167300 |
| 2026-05-15 | 58.14 | $31.71 | 259700 |
| 2026-05-14 | 63.48 | $32.00 | 171300 |
| 2026-05-13 | 59.99 | $31.71 | 298217 |
| 2026-05-12 | 59.35 | $31.66 | 184500 |
| 2026-05-11 | 57.95 | $31.55 | 165922 |
| 2026-05-08 | 56.40 | $31.43 | 197500 |
| 2026-05-07 | 57.41 | $31.49 | 279946 |
| 2026-05-06 | 61.78 | $31.74 | 296215 |
| 2026-05-05 | 58.28 | $31.45 | 512700 |
| 2026-05-04 | 56.03 | $31.28 | 240800 |
| 2026-05-01 | 59.81 | $31.49 | 219208 |
| 2026-04-30 | 60.73 | $31.54 | 374021 |
| 2026-04-29 | 55.35 | $31.13 | 295531 |
| 2026-04-28 | 55.21 | $31.12 | 298249 |
| 2026-04-27 | 54.94 | $31.10 | 240444 |
| 2026-04-24 | 56.57 | $31.20 | 152600 |
| 2026-04-23 | 57.55 | $31.26 | 266200 |
| 2026-04-22 | 54.84 | $31.04 | 576511 |
| 2026-04-21 | 52.61 | $30.87 | 506700 |
| 2026-04-20 | 57.87 | $31.20 | 375000 |
| 2026-04-17 | 59.23 | $31.28 | 424234 |
| 2026-04-16 | 56.30 | $31.04 | 296200 |
| 2026-04-15 | 55.92 | $31.01 | 252901 |
| 2026-04-14 | 56.85 | $31.07 | 351818 |
| 2026-04-13 | 55.56 | $30.96 | 260700 |
| 2026-04-10 | 53.65 | $30.80 | 425926 |
| 2026-04-09 | 55.49 | $30.93 | 187806 |
| 2026-04-08 | 53.87 | $30.79 | 235200 |
| 2026-04-07 | 43.71 | $30.06 | 229431 |
| 2026-04-06 | 42.38 | $29.98 | 383900 |
| 2026-04-02 | 39.87 | $29.83 | 492637 |
| 2026-04-01 | 40.20 | $29.86 | 421543 |
| 2026-03-31 | 39.40 | $29.81 | 331646 |
| 2026-03-30 | 31.74 | $29.37 | 213300 |
| 2026-03-27 | 32.09 | $29.41 | 324107 |
| 2026-03-26 | 35.03 | $29.73 | 153600 |
| 2026-03-25 | 39.06 | $30.11 | 228603 |
| 2026-03-24 | 36.50 | $29.97 | 784300 |
| 2026-03-23 | 35.96 | $29.94 | 276643 |
| 2026-03-20 | 30.86 | $29.67 | 258100 |
| 2026-03-19 | 34.86 | $30.08 | 404236 |
| 2026-03-18 | 34.86 | $30.08 | 375900 |
| 2026-03-17 | 40.67 | $30.58 | 297900 |
| 2026-03-16 | 41.59 | $30.65 | 409036 |
| 2026-03-13 | 36.51 | $30.39 | 185907 |
| 2026-03-12 | 37.22 | $30.45 | 244100 |
| 2026-03-11 | 41.85 | $30.81 | 309042 |
| 2026-03-10 | 44.18 | $30.97 | 712019 |
| 2026-03-09 | 45.68 | $31.07 | 306500 |
| 2026-03-06 | 42.52 | $30.90 | 249642 |
| 2026-03-05 | 47.63 | $31.23 | 301409 |
| 2026-03-04 | 53.15 | $31.53 | 196627 |
| 2026-03-03 | 52.45 | $31.49 | 395600 |
| 2026-03-02 | 60.34 | $31.86 | 294500 |
| 2026-02-27 | 61.29 | $31.90 | 267100 |
| 2026-02-26 | 59.79 | $31.80 | 298800 |
| 2026-02-25 | 61.61 | $31.88 | 401500 |
| 2026-02-24 | 59.10 | $31.71 | 308938 |
| 2026-02-23 | 58.19 | $31.65 | 260900 |
| 2026-02-20 | 61.91 | $31.82 | 346700 |
| 2026-02-19 | 59.13 | $31.63 | 237824 |
| 2026-02-18 | 60.68 | $31.70 | 274300 |
| 2026-02-17 | 60.54 | $31.69 | 289301 |
| 2026-02-13 | 60.14 | $31.66 | 336800 |
| 2026-02-12 | 58.94 | $31.57 | 265400 |
| 2026-02-11 | 63.59 | $31.80 | 347400 |
| 2026-02-10 | 61.85 | $31.66 | 228300 |
| 2026-02-09 | 61.85 | $31.66 | 325900 |
| 2026-02-06 | 61.13 | $31.60 | 555504 |
| 2026-02-05 | 53.65 | $31.06 | 583400 |
| 2026-02-04 | 57.97 | $31.28 | 381721 |
| 2026-02-03 | 55.33 | $31.11 | 715840 |
| 2026-02-02 | 56.52 | $31.17 | 300500 |
| 2026-01-30 | 55.30 | $31.09 | 239110 |
| 2026-01-29 | 53.60 | $30.98 | 264102 |
| 2026-01-28 | 55.42 | $31.08 | 256406 |
| 2026-01-27 | 58.04 | $31.22 | 197600 |
| 2026-01-26 | 56.07 | $31.08 | 223700 |
| 2026-01-23 | 53.86 | $30.93 | 443400 |
| 2026-01-22 | 52.81 | $30.86 | 552500 |
| 2026-01-21 | 53.81 | $30.92 | 376919 |
| 2026-01-20 | 49.75 | $30.65 | 341845 |
| 2026-01-16 | 61.78 | $31.28 | 261600 |
| 2026-01-15 | 60.48 | $31.19 | 348000 |
| 2026-01-14 | 58.55 | $31.06 | 466100 |
| 2026-01-13 | 58.55 | $31.06 | 362500 |
| 2026-01-12 | 60.19 | $31.14 | 458200 |
| 2026-01-09 | 59.10 | $31.06 | 561300 |
| 2026-01-08 | 54.87 | $30.77 | 924300 |
| 2026-01-07 | 54.10 | $30.72 | 304300 |
| 2026-01-06 | 59.55 | $31.00 | 421133 |
| 2026-01-05 | 56.26 | $30.78 | 326200 |
| 2026-01-02 | 54.50 | $30.67 | 351700 |
| 2025-12-31 | 51.47 | $30.49 | 382900 |
| 2025-12-30 | 54.95 | $30.67 | 240700 |
| 2025-12-29 | 55.34 | $30.69 | 453500 |
| 2025-12-26 | 56.90 | $30.77 | 175234 |
| 2025-12-24 | 59.48 | $30.90 | 193300 |
| 2025-12-23 | 57.36 | $30.75 | 491123 |
| 2025-12-22 | 56.49 | $30.69 | 1.4M |
| 2025-12-19 | 53.35 | $30.48 | 279800 |
| 2025-12-18 | 51.28 | $30.35 | 266720 |
| 2025-12-17 | 49.13 | $30.22 | 363044 |
| 2025-12-16 | 52.15 | $30.40 | 964809 |
| 2025-12-15 | 55.01 | $30.56 | 307900 |
| 2025-12-12 | 54.27 | $30.51 | 380633 |
| 2025-12-11 | 58.49 | $30.74 | 418744 |
| 2025-12-10 | 56.39 | $30.59 | 336000 |
| 2025-12-09 | 52.58 | $30.34 | 558100 |
| 2025-12-08 | 54.20 | $30.43 | 176343 |
| 2025-12-05 | 55.64 | $30.51 | 331708 |
| 2025-12-04 | 56.54 | $30.56 | 144400 |
| 2025-12-03 | 56.54 | $30.56 | 258300 |
| 2025-12-02 | 54.42 | $30.40 | 193000 |
| 2025-12-01 | 54.58 | $30.41 | 194700 |
| 2025-11-28 | 61.16 | $30.80 | 71335 |
| 2025-11-26 | 59.24 | $30.64 | 483100 |
| 2025-11-25 | 56.03 | $30.39 | 420514 |
| 2025-11-24 | 50.37 | $30.01 | 352523 |
| 2025-11-21 | 46.02 | $29.76 | 422932 |
| 2025-11-20 | 41.34 | $29.52 | 441049 |
| 2025-11-19 | 46.09 | $29.82 | 302700 |
| 2025-11-18 | 45.49 | $29.79 | 394615 |
| 2025-11-17 | 47.14 | $29.89 | 409800 |
| 2025-11-14 | 50.81 | $30.10 | 283714 |
| 2025-11-13 | 50.81 | $30.10 | 350748 |
| 2025-11-12 | 57.32 | $30.44 | 287400 |
| 2025-11-11 | 56.22 | $30.37 | 158749 |
| 2025-11-10 | 52.94 | $30.17 | 235315 |
| 2025-11-07 | 48.93 | $29.95 | 213434 |
| 2025-11-06 | 45.31 | $29.77 | 235209 |
| 2025-11-05 | 47.26 | $29.88 | 322348 |
| 2025-11-04 | 45.02 | $29.77 | 316000 |
| 2025-11-03 | 47.64 | $29.92 | 533935 |
| 2025-10-31 | 49.27 | $30.01 | 347900 |
| 2025-10-30 | 51.51 | $30.13 | 372640 |
| 2025-10-29 | 57.52 | $30.42 | 376100 |
| 2025-10-28 | 62.27 | $30.62 | 876700 |
| 2025-10-27 | 64.04 | $30.69 | 383740 |
| 2025-10-24 | 61.05 | $30.49 | 728904 |
| 2025-10-23 | 58.59 | $30.34 | 149209 |
| 2025-10-22 | 56.51 | $30.22 | 310247 |
| 2025-10-21 | 58.13 | $30.29 | 299839 |
| 2025-10-20 | 57.81 | $30.27 | 244300 |
| 2025-10-17 | 53.67 | $30.03 | 271526 |
| 2025-10-16 | 51.99 | $29.94 | 224315 |
| 2025-10-15 | 56.53 | $30.15 | 442148 |
| 2025-10-14 | 55.11 | $30.07 | 216317 |
| 2025-10-13 | 53.30 | $29.97 | 218300 |
| 2025-10-10 | 45.60 | $29.60 | 245700 |
| 2025-10-09 | 60.78 | $30.19 | 181316 |
| 2025-10-08 | 67.28 | $30.37 | 160326 |
| 2025-10-07 | 66.33 | $30.32 | 204500 |
| 2025-10-06 | 67.82 | $30.36 | 200925 |
| 2025-10-03 | 67.12 | $30.32 | 157212 |
| 2025-10-02 | 64.93 | $30.20 | 118600 |
| 2025-10-01 | 66.33 | $30.24 | 216100 |
| 2025-09-30 | 63.93 | $30.11 | 206900 |
| 2025-09-29 | 62.16 | $30.02 | 117625 |
| 2025-09-26 | 61.97 | $30.01 | 132216 |
| 2025-09-25 | 58.25 | $29.83 | 133400 |
| 2025-09-24 | 66.48 | $30.07 | 185100 |
| 2025-09-23 | 67.23 | $30.09 | 160249 |
| 2025-09-22 | 67.60 | $30.10 | 256700 |
| 2025-09-19 | 66.57 | $30.04 | 90700 |
| 2025-09-18 | 65.16 | $29.96 | 293429 |
| 2025-09-17 | 64.27 | $29.91 | 264505 |
| 2025-09-16 | 63.75 | $29.88 | 207000 |
| 2025-09-15 | 63.58 | $29.87 | 126411 |
| 2025-09-12 | 63.41 | $29.86 | 222100 |
| 2025-09-11 | 65.65 | $29.94 | 132500 |
| 2025-09-10 | 62.16 | $29.72 | 203600 |
| 2025-09-09 | 56.20 | $29.41 | 182200 |
| 2025-09-08 | 56.47 | $29.42 | 127933 |
| 2025-09-05 | 57.81 | $29.47 | 128037 |
| 2025-09-04 | 57.23 | $29.44 | 171100 |
| 2025-09-03 | 54.48 | $29.30 | 122400 |
| 2025-09-02 | 55.70 | $29.35 | 169300 |
| 2025-08-29 | 58.94 | $29.48 | 126500 |
| 2025-08-28 | 60.49 | $29.54 | 329400 |
| 2025-08-27 | 59.82 | $29.50 | 892437 |
| 2025-08-26 | 58.49 | $29.42 | 220548 |
| 2025-08-25 | 56.07 | $29.28 | 147900 |
| 2025-08-22 | 61.68 | $29.51 | 224000 |
| 2025-08-21 | 56.25 | $29.21 | 200700 |
| 2025-08-20 | 58.35 | $29.29 | 177700 |
| 2025-08-19 | 57.41 | $29.24 | 393009 |
| 2025-08-18 | 57.90 | $29.26 | 456700 |
| 2025-08-15 | 58.87 | $29.30 | 11.3M |
| 2025-08-14 | 61.56 | $29.41 | 286400 |
| 2025-08-13 | 61.56 | $29.41 | 328000 |
| 2025-08-12 | 60.68 | $29.35 | 199015 |
| 2025-08-11 | 55.85 | $29.05 | 163600 |
| 2025-08-08 | 57.19 | $29.11 | 101004 |
| 2025-08-07 | 54.97 | $28.98 | 236600 |
| 2025-08-06 | 55.60 | $29.01 | 136415 |
| 2025-08-05 | 54.78 | $28.96 | 267100 |
| 2025-08-04 | 58.70 | $29.15 | 150500 |
| 2025-08-01 | 52.40 | $28.78 | 145704 |
| 2025-07-31 | 58.09 | $29.03 | 122600 |
| 2025-07-30 | 63.59 | $29.24 | 116000 |
| 2025-07-29 | 65.85 | $29.32 | 79400 |
| 2025-07-28 | 66.41 | $29.34 | 389100 |
| 2025-07-25 | 69.80 | $29.46 | 124900 |
| 2025-07-24 | 68.40 | $29.35 | 346614 |
| 2025-07-23 | 68.40 | $29.35 | 156212 |
| 2025-07-22 | 65.07 | $29.10 | 173400 |
| 2025-07-21 | 63.31 | $28.98 | 254748 |
| 2025-07-18 | 63.01 | $28.96 | 99234 |
| 2025-07-17 | 63.50 | $28.98 | 145100 |
| 2025-07-16 | 62.11 | $28.88 | 114100 |
| 2025-07-15 | 60.39 | $28.76 | 111634 |
| 2025-07-14 | 66.60 | $29.02 | 84613 |
| 2025-07-11 | 65.70 | $28.95 | 109200 |
| 2025-07-10 | 67.94 | $29.04 | 165400 |
| 2025-07-09 | 66.24 | $28.90 | 163600 |
| 2025-07-08 | 64.31 | $28.75 | 445800 |
| 2025-07-07 | 65.49 | $28.80 | 145311 |
| 2025-07-03 | 69.12 | $28.95 | 65800 |
| 2025-07-02 | 66.92 | $28.76 | 209128 |
| 2025-07-01 | 66.19 | $28.70 | 136941 |
| 2025-06-30 | 64.98 | $28.60 | 95500 |
| 2025-06-27 | 64.25 | $28.54 | 80400 |
| 2025-06-26 | 63.52 | $28.48 | 132147 |
| 2025-06-25 | 60.89 | $28.27 | 111200 |
| 2025-06-24 | 63.16 | $28.38 | 92500 |
| 2025-06-23 | 60.21 | $28.15 | 103542 |
| 2025-06-20 | 56.79 | $27.91 | 110909 |
| 2025-06-18 | 57.37 | $27.94 | 111413 |
| 2025-06-17 | 57.75 | $27.96 | 106046 |
| 2025-06-16 | 61.60 | $28.16 | 104300 |
| 2025-06-13 | 60.22 | $28.05 | 120900 |
| 2025-06-12 | 65.09 | $28.29 | 145400 |
| 2025-06-11 | 63.08 | $28.12 | 89700 |
| 2025-06-10 | 62.35 | $28.06 | 112900 |
| 2025-06-09 | 62.24 | $28.05 | 121125 |
| 2025-06-06 | 62.12 | $28.04 | 69100 |
| 2025-06-05 | 60.68 | $27.91 | 96013 |
| 2025-06-04 | 61.19 | $27.94 | 81448 |
| 2025-06-03 | 61.19 | $27.94 | 87932 |
| 2025-06-02 | 59.86 | $27.81 | 193706 |
| 2025-05-30 | 58.52 | $27.68 | 123505 |
| 2025-05-29 | 57.79 | $27.61 | 138334 |
| 2025-05-28 | 56.77 | $27.51 | 101835 |
| 2025-05-27 | 58.24 | $27.62 | 136900 |
| 2025-05-23 | 53.89 | $27.20 | 140227 |
| 2025-05-22 | 54.67 | $27.26 | 144400 |
| 2025-05-21 | 55.55 | $27.33 | 127400 |
| 2025-05-20 | 61.18 | $27.75 | 105802 |
| 2025-05-19 | 61.47 | $27.77 | 155300 |
| 2025-05-16 | 60.16 | $27.62 | 185115 |
| 2025-05-15 | 59.01 | $27.49 | 177700 |
| 2025-05-14 | 56.15 | $27.18 | 129200 |
| 2025-05-13 | 57.38 | $27.28 | 268723 |
| 2025-05-12 | 57.98 | $27.33 | 262100 |
| 2025-05-09 | 52.82 | $26.78 | 132000 |
| 2025-05-08 | 53.50 | $26.84 | 108500 |
| 2025-05-07 | 52.92 | $26.78 | 143401 |
| 2025-05-06 | 52.45 | $26.73 | 151023 |
| 2025-05-05 | 53.98 | $26.88 | 103200 |
| 2025-05-02 | 55.51 | $27.03 | 148100 |
| 2025-05-01 | 52.06 | $26.63 | 122800 |
| 2025-04-30 | 51.16 | $26.53 | 166700 |
| 2025-04-29 | 50.45 | $26.45 | 99300 |
| 2025-04-28 | 49.32 | $26.32 | 128118 |
| 2025-04-25 | 48.46 | $26.22 | 560400 |
| 2025-04-24 | 48.04 | $26.17 | 90309 |
| 2025-04-23 | 44.98 | $25.81 | 163045 |
| 2025-04-22 | 42.56 | $25.54 | 172700 |
| 2025-04-21 | 38.79 | $25.14 | 237903 |
| 2025-04-17 | 41.72 | $25.59 | 230100 |
| 2025-04-16 | 41.78 | $25.60 | 107630 |
| 2025-04-15 | 44.06 | $25.94 | 105420 |
| 2025-04-14 | 44.67 | $26.03 | 217500 |
| 2025-04-11 | 42.57 | $25.78 | 666833 |
| 2025-04-10 | 39.32 | $25.41 | 278713 |
| 2025-04-09 | 43.77 | $26.11 | 275400 |
| 2025-04-08 | 24.57 | $24.45 | 185237 |
| 2025-04-07 | 25.72 | $24.68 | 844111 |
| 2025-04-04 | 26.76 | $24.88 | 143148 |
| 2025-04-03 | 37.40 | $26.36 | 78218 |
| 2025-04-02 | 48.70 | $27.27 | 77308 |
| 2025-04-01 | 47.03 | $27.17 | 79544 |
| 2025-03-31 | 46.19 | $27.12 | 133724 |
| 2025-03-28 | 44.19 | $27.00 | 76730 |
| 2025-03-27 | 48.63 | $27.31 | 72300 |
| 2025-03-26 | 49.08 | $27.34 | 115000 |
| 2025-03-25 | 50.12 | $27.41 | 99130 |
| 2025-03-24 | 50.55 | $27.44 | 76041 |
| 2025-03-21 | 45.96 | $27.13 | 65100 |
| 2025-03-20 | 46.76 | $27.19 | 56324 |
| 2025-03-19 | 47.94 | $27.28 | 127400 |
| 2025-03-18 | 45.15 | $27.09 | 60028 |
| 2025-03-17 | 46.91 | $27.23 | 108200 |
| 2025-03-14 | 43.15 | $26.98 | 61432 |
| 2025-03-13 | 37.04 | $26.62 | 170600 |
| 2025-03-12 | 39.63 | $26.85 | 110500 |
| 2025-03-11 | 39.97 | $26.88 | 93300 |
| 2025-03-10 | 43.32 | $27.16 | 344700 |
| 2025-03-07 | 49.51 | $27.60 | 105700 |
| 2025-03-06 | 46.01 | $27.39 | 263100 |
| 2025-03-05 | 51.14 | $27.71 | 74025 |
| 2025-03-04 | 45.76 | $27.41 | 145406 |
| 2025-03-03 | 53.40 | $27.82 | 72022 |
| 2025-02-28 | 57.16 | $27.99 | 145035 |
| 2025-02-27 | 50.99 | $27.67 | 74936 |
| 2025-02-26 | 53.50 | $27.78 | 70600 |
| 2025-02-25 | 55.64 | $27.87 | 116045 |
| 2025-02-24 | 55.45 | $27.86 | 98816 |
| 2025-02-21 | 56.59 | $27.91 | 93400 |
| 2025-02-20 | 64.08 | $28.21 | 217300 |
| 2025-02-19 | 65.17 | $28.25 | 240238 |
| 2025-02-18 | 63.23 | $28.12 | 225600 |
| 2025-02-14 | 61.68 | $28.02 | 168209 |
| 2025-02-13 | 64.26 | $28.12 | 45205 |
| 2025-02-12 | 61.67 | $27.95 | 79304 |
| 2025-02-11 | 62.68 | $27.99 | 76936 |
| 2025-02-10 | 60.84 | $27.87 | 97300 |
| 2025-02-07 | 59.25 | $27.77 | 99735 |
| 2025-02-06 | 64.21 | $27.97 | 167600 |
| 2025-02-05 | 63.03 | $27.89 | 98200 |
| 2025-02-04 | 59.39 | $27.66 | 100800 |
| 2025-02-03 | 58.55 | $27.61 | 67500 |
| 2025-01-31 | 60.21 | $27.68 | 170104 |
| 2025-01-30 | 62.38 | $27.77 | 439131 |
| 2025-01-29 | 59.12 | $27.56 | 29900 |
| 2025-01-28 | 60.06 | $27.60 | 87517 |
| 2025-01-27 | 60.52 | $27.62 | 53920 |
| 2025-01-24 | 61.18 | $27.65 | 81925 |
| 2025-01-23 | 60.77 | $27.62 | 37538 |
| 2025-01-22 | 57.67 | $27.40 | 37648 |
| 2025-01-21 | 57.87 | $27.41 | 43200 |
| 2025-01-17 | 53.47 | $27.12 | 103547 |
| 2025-01-16 | 50.95 | $26.97 | 447500 |
| 2025-01-15 | 49.21 | $26.87 | 77900 |
| 2025-01-14 | 43.51 | $26.57 | 97933 |
| 2025-01-13 | 40.32 | $26.42 | 73332 |
| 2025-01-10 | 37.42 | $26.29 | 69341 |
| 2025-01-08 | 42.57 | $26.63 | 82428 |
| 2025-01-07 | 40.98 | $26.56 | 94400 |
| 2025-01-06 | 42.58 | $26.66 | 130200 |
| 2025-01-03 | 43.38 | $26.71 | 62000 |
| 2025-01-02 | 38.77 | $26.50 | 134600 |
| 2024-12-31 | 39.35 | $26.54 | 94920 |
| 2024-12-30 | 39.35 | $26.54 | 91800 |
| 2024-12-27 | 43.29 | $26.81 | 71400 |
| 2024-12-26 | 46.05 | $26.98 | 79900 |
| 2024-12-24 | 47.06 | $27.04 | 32400 |
| 2024-12-23 | 42.27 | $26.80 | 87207 |
| 2024-12-20 | 40.12 | $26.70 | 298919 |
| 2024-12-19 | 33.02 | $26.40 | 74037 |
| 2024-12-18 | 33.27 | $26.42 | 50532 |
| 2024-12-17 | 44.88 | $27.14 | 63526 |
| 2024-12-16 | 46.82 | $27.23 | 91500 |
| 2024-12-13 | 47.25 | $27.25 | 16623 |
| 2024-12-12 | 44.33 | $27.13 | 28500 |
| 2024-12-11 | 46.36 | $27.23 | 117700 |
| 2024-12-10 | 47.61 | $27.29 | 59300 |
| 2024-12-09 | 49.51 | $27.38 | 153912 |
| 2024-12-06 | 53.31 | $27.55 | 47800 |
| 2024-12-05 | 53.54 | $27.56 | 38900 |
| 2024-12-04 | 56.32 | $27.68 | 83412 |
| 2024-12-03 | 56.78 | $27.70 | 106900 |
| 2024-12-02 | 58.39 | $27.77 | 115300 |
| 2024-11-29 | 61.45 | $27.90 | 24600 |
| 2024-11-27 | 59.59 | $27.78 | 63445 |
| 2024-11-26 | 60.28 | $27.81 | 115100 |
| 2024-11-25 | 58.77 | $27.71 | 48800 |
| 2024-11-22 | 57.22 | $27.61 | 57534 |
| 2024-11-21 | 55.31 | $27.49 | 699000 |
| 2024-11-20 | 50.00 | $27.19 | 63800 |
| 2024-11-19 | 48.64 | $27.12 | 32129 |
| 2024-11-18 | 50.12 | $27.20 | 24813 |
| 2024-11-15 | 47.87 | $27.08 | 45200 |
| 2024-11-14 | 51.94 | $27.30 | 34940 |
| 2024-11-13 | 56.29 | $27.51 | 41422 |
| 2024-11-12 | 56.72 | $27.53 | 347616 |
| 2024-11-11 | 60.44 | $27.70 | 26600 |
| 2024-11-08 | 61.80 | $27.76 | 44600 |
| 2024-11-07 | 59.65 | $27.61 | 32700 |
| 2024-11-06 | 58.61 | $27.54 | 57300 |
| 2024-11-05 | 49.02 | $27.00 | 18100 |
| 2024-11-04 | 43.99 | $26.78 | 14426 |
| 2024-11-01 | 46.57 | $26.91 | 54116 |
| 2024-10-31 | 47.17 | $26.94 | 59000 |
| 2024-10-30 | 52.35 | $27.18 | 45700 |
| 2024-10-29 | 52.58 | $27.19 | 8300 |
| 2024-10-28 | 54.61 | $27.28 | 66000 |
| 2024-10-25 | 53.08 | $27.20 | 26700 |
| 2024-10-24 | 55.07 | $27.29 | 64300 |
| 2024-10-23 | 57.57 | $27.40 | 11449 |
| 2024-10-22 | 59.44 | $27.48 | 17810 |
| 2024-10-21 | 59.90 | $27.50 | 107912 |
| 2024-10-18 | 63.91 | $27.67 | 39531 |
| 2024-10-17 | 62.66 | $27.58 | 61306 |
| 2024-10-16 | 64.80 | $27.67 | 18209 |
| 2024-10-15 | 62.06 | $27.47 | 14611 |
| 2024-10-14 | 66.23 | $27.64 | 9900 |
| 2024-10-11 | 63.19 | $27.42 | 45700 |
| 2024-10-10 | 60.09 | $27.22 | 458000 |
| 2024-10-09 | 62.85 | $27.33 | 25309 |
| 2024-10-08 | 60.33 | $27.17 | 15200 |
| 2024-10-07 | 57.96 | $27.03 | 23110 |
| 2024-10-04 | 63.93 | $27.26 | 56300 |
| 2024-10-03 | 60.94 | $27.08 | 26800 |
| 2024-10-02 | 64.91 | $27.22 | 73139 |
| 2024-10-01 | 63.96 | $27.16 | 25000 |
| 2024-09-30 | 66.85 | $27.26 | 37800 |
| 2024-09-27 | 66.12 | $27.21 | 77200 |
| 2024-09-26 | 65.25 | $27.15 | 31700 |
| 2024-09-25 | 64.08 | $27.07 | 21600 |
| 2024-09-24 | 66.47 | $27.16 | 44700 |
| 2024-09-23 | 67.53 | $27.20 | 33229 |
| 2024-09-20 | 66.12 | $27.09 | 32007 |
| 2024-09-19 | 65.99 | $27.08 | 18342 |
| 2024-09-18 | 62.49 | $26.82 | 28300 |
| 2024-09-17 | 64.93 | $26.92 | 51500 |
| 2024-09-16 | 65.17 | $26.93 | 31300 |
| 2024-09-13 | 64.16 | $26.85 | 12900 |
| 2024-09-12 | 61.21 | $26.63 | 8000 |
| 2024-09-11 | 59.63 | $26.52 | 11822 |
| 2024-09-10 | 59.20 | $26.49 | 23300 |
| 2024-09-09 | 58.07 | $26.41 | 22600 |
| 2024-09-06 | 53.64 | $26.12 | 49346 |
| 2024-09-05 | 58.28 | $26.35 | 57200 |
| 2024-09-04 | 63.49 | $26.58 | 19940 |
| 2024-09-03 | 62.52 | $26.51 | 19146 |
| 2024-08-30 | 70.67 | $26.83 | 19917 |
| 2024-08-29 | 68.21 | $26.63 | 43617 |
| 2024-08-28 | 67.83 | $26.60 | 4231 |
| 2024-08-27 | 68.61 | $26.63 | 5800 |
| 2024-08-26 | 67.66 | $26.55 | 10300 |
| 2024-08-23 | 68.40 | $26.58 | 13400 |
| 2024-08-22 | 64.88 | $26.29 | 20003 |
| 2024-08-21 | 67.85 | $26.41 | 18606 |
| 2024-08-20 | 66.77 | $26.32 | 119500 |
| 2024-08-19 | 67.00 | $26.33 | 29122 |
| 2024-08-16 | 65.60 | $26.21 | 27200 |
| 2024-08-15 | 64.89 | $26.15 | 66600 |
| 2024-08-14 | 62.31 | $25.94 | 10007 |
| 2024-08-13 | 60.19 | $25.78 | 37142 |
| 2024-08-12 | 56.24 | $25.51 | 30800 |
| 2024-08-09 | 56.63 | $25.53 | 8300 |
| 2024-08-08 | 55.29 | $25.44 | 16600 |
| 2024-08-07 | 48.76 | $25.05 | 45300 |
| 2024-08-06 | 50.93 | $25.17 | 44327 |
| 2024-08-05 | 46.39 | $24.93 | 16100 |
| 2024-08-02 | 59.75 | $25.54 | 39228 |
| 2024-08-01 | 67.64 | $25.80 | 5244 |
| 2024-07-31 | 73.30 | $25.96 | 10020 |
| 2024-07-30 | 71.61 | $25.84 | 7800 |
| 2024-07-29 | 69.95 | $25.73 | 22625 |
| 2024-07-26 | 69.80 | $25.72 | 38029 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-25.23
2026-07-17
Close Price
$32.88
Vol: 298000
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-33.77
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -25.23 | $32.88 | 298000 |
| 2026-07-16 | -4.46 | $33.11 | 189115 |
| 2026-07-15 | -23.21 | $32.90 | 269300 |
| 2026-07-14 | -27.68 | $32.85 | 654100 |
| 2026-07-13 | -16.07 | $32.98 | 200600 |
| 2026-07-10 | -5.34 | $33.09 | 227500 |
| 2026-07-09 | -14.39 | $32.96 | 289000 |
| 2026-07-08 | -23.49 | $32.81 | 409700 |
| 2026-07-07 | -8.05 | $33.04 | 231249 |
| 2026-07-06 | -9.46 | $33.01 | 1.3M |
| 2026-07-02 | -5.11 | $32.97 | 319200 |
| 2026-07-01 | -9.52 | $32.81 | 315106 |
| 2026-06-30 | -8.73 | $32.82 | 720015 |
| 2026-06-29 | -0.79 | $32.92 | 300000 |
| 2026-06-26 | -20.51 | $32.60 | 197100 |
| 2026-06-25 | -23.93 | $32.56 | 226408 |
| 2026-06-24 | -21.05 | $32.42 | 296930 |
| 2026-06-23 | -40.00 | $32.24 | 2.1M |
| 2026-06-22 | -38.95 | $32.25 | 239700 |
| 2026-06-18 | -33.68 | $32.30 | 351800 |
| 2026-06-17 | -48.42 | $32.16 | 261126 |
| 2026-06-16 | -16.67 | $32.46 | 294000 |
| 2026-06-15 | -15.63 | $32.47 | 277000 |
| 2026-06-12 | -6.76 | $32.35 | 238500 |
| 2026-06-11 | -22.73 | $32.17 | 186100 |
| 2026-06-10 | -66.27 | $31.77 | 217900 |
| 2026-06-09 | -30.11 | $32.04 | 242600 |
| 2026-06-08 | -48.39 | $31.87 | 239400 |
| 2026-06-05 | -41.94 | $31.93 | 257500 |
| 2026-06-04 | -1.08 | $32.31 | 202800 |
| 2026-06-03 | -17.20 | $32.16 | 202807 |
| 2026-06-02 | -7.07 | $32.24 | 307846 |
| 2026-06-01 | -28.04 | $32.01 | 304300 |
| 2026-05-29 | -10.28 | $32.20 | 357700 |
| 2026-05-28 | -7.83 | $32.22 | 392300 |
| 2026-05-27 | -11.02 | $32.17 | 190410 |
| 2026-05-26 | -11.72 | $32.16 | 243215 |
| 2026-05-22 | -5.04 | $32.16 | 211400 |
| 2026-05-21 | -7.77 | $31.98 | 384933 |
| 2026-05-20 | -16.50 | $31.89 | 212600 |
| 2026-05-19 | -33.64 | $31.69 | 264600 |
| 2026-05-18 | -17.36 | $31.85 | 167300 |
| 2026-05-15 | -28.93 | $31.71 | 259700 |
| 2026-05-14 | -4.96 | $32.00 | 171300 |
| 2026-05-13 | -9.47 | $31.71 | 298217 |
| 2026-05-12 | -14.74 | $31.66 | 184500 |
| 2026-05-11 | -26.32 | $31.55 | 165922 |
| 2026-05-08 | -33.33 | $31.43 | 197500 |
| 2026-05-07 | -27.93 | $31.49 | 279946 |
| 2026-05-06 | -5.41 | $31.74 | 296215 |
| 2026-05-05 | -21.01 | $31.45 | 512700 |
| 2026-05-04 | -22.58 | $31.28 | 240800 |
| 2026-05-01 | -10.99 | $31.49 | 219208 |
| 2026-04-30 | -1.52 | $31.54 | 374021 |
| 2026-04-29 | -13.48 | $31.13 | 295531 |
| 2026-04-28 | -12.76 | $31.12 | 298249 |
| 2026-04-27 | -12.86 | $31.10 | 240444 |
| 2026-04-24 | -8.10 | $31.20 | 152600 |
| 2026-04-23 | -5.24 | $31.26 | 266200 |
| 2026-04-22 | -15.71 | $31.04 | 576511 |
| 2026-04-21 | -23.81 | $30.87 | 506700 |
| 2026-04-20 | -8.10 | $31.20 | 375000 |
| 2026-04-17 | -4.29 | $31.28 | 424234 |
| 2026-04-16 | -3.28 | $31.04 | 296200 |
| 2026-04-15 | -4.92 | $31.01 | 252901 |
| 2026-04-14 | -1.64 | $31.07 | 351818 |
| 2026-04-13 | -3.98 | $30.96 | 260700 |
| 2026-04-10 | -13.07 | $30.80 | 425926 |
| 2026-04-09 | -5.14 | $30.93 | 187806 |
| 2026-04-08 | -8.43 | $30.79 | 235200 |
| 2026-04-07 | -59.69 | $30.06 | 229431 |
| 2026-04-06 | -63.78 | $29.98 | 383900 |
| 2026-04-02 | -71.43 | $29.83 | 492637 |
| 2026-04-01 | -73.42 | $29.86 | 421543 |
| 2026-03-31 | -77.02 | $29.81 | 331646 |
| 2026-03-30 | -95.74 | $29.37 | 213300 |
| 2026-03-27 | -97.33 | $29.41 | 324107 |
| 2026-03-26 | -93.70 | $29.73 | 153600 |
| 2026-03-25 | -77.73 | $30.11 | 228603 |
| 2026-03-24 | -83.61 | $29.97 | 784300 |
| 2026-03-23 | -84.87 | $29.94 | 276643 |
| 2026-03-20 | -96.22 | $29.67 | 258100 |
| 2026-03-19 | -90.82 | $30.08 | 404236 |
| 2026-03-18 | -99.47 | $30.08 | 375900 |
| 2026-03-17 | -85.71 | $30.58 | 297900 |
| 2026-03-16 | -81.37 | $30.65 | 409036 |
| 2026-03-13 | -97.52 | $30.39 | 185907 |
| 2026-03-12 | -99.34 | $30.45 | 244100 |
| 2026-03-11 | -78.23 | $30.81 | 309042 |
| 2026-03-10 | -67.35 | $30.97 | 712019 |
| 2026-03-09 | -60.54 | $31.07 | 306500 |
| 2026-03-06 | -84.13 | $30.90 | 249642 |
| 2026-03-05 | -76.84 | $31.23 | 301409 |
| 2026-03-04 | -45.26 | $31.53 | 196627 |
| 2026-03-03 | -44.76 | $31.49 | 395600 |
| 2026-03-02 | -9.52 | $31.86 | 294500 |
| 2026-02-27 | -4.35 | $31.90 | 267100 |
| 2026-02-26 | -12.50 | $31.80 | 298800 |
| 2026-02-25 | -5.83 | $31.88 | 401500 |
| 2026-02-24 | -20.00 | $31.71 | 308938 |
| 2026-02-23 | -25.00 | $31.65 | 260900 |
| 2026-02-20 | -10.83 | $31.82 | 346700 |
| 2026-02-19 | -26.67 | $31.63 | 237824 |
| 2026-02-18 | -19.53 | $31.70 | 274300 |
| 2026-02-17 | -19.55 | $31.69 | 289301 |
| 2026-02-13 | -21.80 | $31.66 | 336800 |
| 2026-02-12 | -28.57 | $31.57 | 265400 |
| 2026-02-11 | -3.28 | $31.80 | 347400 |
| 2026-02-10 | -9.57 | $31.66 | 228300 |
| 2026-02-09 | -2.80 | $31.66 | 325900 |
| 2026-02-06 | -2.97 | $31.60 | 555504 |
| 2026-02-05 | -38.03 | $31.06 | 583400 |
| 2026-02-04 | -7.04 | $31.28 | 381721 |
| 2026-02-03 | -30.99 | $31.11 | 715840 |
| 2026-02-02 | -22.54 | $31.17 | 300500 |
| 2026-01-30 | -28.24 | $31.09 | 239110 |
| 2026-01-29 | -40.70 | $30.98 | 264102 |
| 2026-01-28 | -29.07 | $31.08 | 256406 |
| 2026-01-27 | -12.79 | $31.22 | 197600 |
| 2026-01-26 | -29.07 | $31.08 | 223700 |
| 2026-01-23 | -46.51 | $30.93 | 443400 |
| 2026-01-22 | -54.65 | $30.86 | 552500 |
| 2026-01-21 | -47.67 | $30.92 | 376919 |
| 2026-01-20 | -72.34 | $30.65 | 341845 |
| 2026-01-16 | -4.72 | $31.28 | 261600 |
| 2026-01-15 | -9.73 | $31.19 | 348000 |
| 2026-01-14 | -14.42 | $31.06 | 466100 |
| 2026-01-13 | -14.42 | $31.06 | 362500 |
| 2026-01-12 | -2.02 | $31.14 | 458200 |
| 2026-01-09 | -2.20 | $31.06 | 561300 |
| 2026-01-08 | -29.41 | $30.77 | 924300 |
| 2026-01-07 | -35.29 | $30.72 | 304300 |
| 2026-01-06 | -1.19 | $31.00 | 421133 |
| 2026-01-05 | -18.67 | $30.78 | 326200 |
| 2026-01-02 | -33.33 | $30.67 | 351700 |
| 2025-12-31 | -57.33 | $30.49 | 382900 |
| 2025-12-30 | -33.33 | $30.67 | 240700 |
| 2025-12-29 | -30.67 | $30.69 | 453500 |
| 2025-12-26 | -20.00 | $30.77 | 175234 |
| 2025-12-24 | -2.67 | $30.90 | 193300 |
| 2025-12-23 | -7.50 | $30.75 | 491123 |
| 2025-12-22 | -11.43 | $30.69 | 1.4M |
| 2025-12-19 | -25.19 | $30.48 | 279800 |
| 2025-12-18 | -34.85 | $30.35 | 266720 |
| 2025-12-17 | -44.70 | $30.22 | 363044 |
| 2025-12-16 | -31.06 | $30.40 | 964809 |
| 2025-12-15 | -18.94 | $30.56 | 307900 |
| 2025-12-12 | -22.73 | $30.51 | 380633 |
| 2025-12-11 | -5.30 | $30.74 | 418744 |
| 2025-12-10 | -16.67 | $30.59 | 336000 |
| 2025-12-09 | -35.61 | $30.34 | 558100 |
| 2025-12-08 | -28.79 | $30.43 | 176343 |
| 2025-12-05 | -22.73 | $30.51 | 331708 |
| 2025-12-04 | -18.94 | $30.56 | 144400 |
| 2025-12-03 | -18.94 | $30.56 | 258300 |
| 2025-12-02 | -31.06 | $30.40 | 193000 |
| 2025-12-01 | -30.30 | $30.41 | 194700 |
| 2025-11-28 | -0.76 | $30.80 | 71335 |
| 2025-11-26 | -5.74 | $30.64 | 483100 |
| 2025-11-25 | -15.09 | $30.39 | 420514 |
| 2025-11-24 | -60.31 | $30.01 | 352523 |
| 2025-11-21 | -79.39 | $29.76 | 422932 |
| 2025-11-20 | -97.71 | $29.52 | 441049 |
| 2025-11-19 | -82.35 | $29.82 | 302700 |
| 2025-11-18 | -84.87 | $29.79 | 394615 |
| 2025-11-17 | -76.47 | $29.89 | 409800 |
| 2025-11-14 | -58.82 | $30.10 | 283714 |
| 2025-11-13 | -58.82 | $30.10 | 350748 |
| 2025-11-12 | -30.25 | $30.44 | 287400 |
| 2025-11-11 | -36.13 | $30.37 | 158749 |
| 2025-11-10 | -52.94 | $30.17 | 235315 |
| 2025-11-07 | -71.43 | $29.95 | 213434 |
| 2025-11-06 | -84.43 | $29.77 | 235209 |
| 2025-11-05 | -75.41 | $29.88 | 322348 |
| 2025-11-04 | -84.43 | $29.77 | 316000 |
| 2025-11-03 | -72.13 | $29.92 | 533935 |
| 2025-10-31 | -64.75 | $30.01 | 347900 |
| 2025-10-30 | -54.92 | $30.13 | 372640 |
| 2025-10-29 | -31.15 | $30.42 | 376100 |
| 2025-10-28 | -14.75 | $30.62 | 876700 |
| 2025-10-27 | -0.89 | $30.69 | 383740 |
| 2025-10-24 | -6.19 | $30.49 | 728904 |
| 2025-10-23 | -11.63 | $30.34 | 149209 |
| 2025-10-22 | -25.58 | $30.22 | 310247 |
| 2025-10-21 | -17.44 | $30.29 | 299839 |
| 2025-10-20 | -19.77 | $30.27 | 244300 |
| 2025-10-17 | -47.67 | $30.03 | 271526 |
| 2025-10-16 | -58.14 | $29.94 | 224315 |
| 2025-10-15 | -33.72 | $30.15 | 442148 |
| 2025-10-14 | -43.02 | $30.07 | 216317 |
| 2025-10-13 | -54.65 | $29.97 | 218300 |
| 2025-10-10 | -97.67 | $29.60 | 245700 |
| 2025-10-09 | -36.23 | $30.19 | 181316 |
| 2025-10-08 | -10.14 | $30.37 | 160326 |
| 2025-10-07 | -13.79 | $30.32 | 204500 |
| 2025-10-06 | -7.55 | $30.36 | 200925 |
| 2025-10-03 | -11.01 | $30.32 | 157212 |
| 2025-10-02 | -10.42 | $30.20 | 118600 |
| 2025-10-01 | -4.17 | $30.24 | 216100 |
| 2025-09-30 | -9.80 | $30.11 | 206900 |
| 2025-09-29 | -18.27 | $30.02 | 117625 |
| 2025-09-26 | -19.23 | $30.01 | 132216 |
| 2025-09-25 | -36.54 | $29.83 | 133400 |
| 2025-09-24 | -13.46 | $30.07 | 185100 |
| 2025-09-23 | -11.54 | $30.09 | 160249 |
| 2025-09-22 | -3.13 | $30.10 | 256700 |
| 2025-09-19 | -4.40 | $30.04 | 90700 |
| 2025-09-18 | -7.06 | $29.96 | 293429 |
| 2025-09-17 | -12.94 | $29.91 | 264505 |
| 2025-09-16 | -11.25 | $29.88 | 207000 |
| 2025-09-15 | -11.39 | $29.87 | 126411 |
| 2025-09-12 | -12.66 | $29.86 | 222100 |
| 2025-09-11 | -2.53 | $29.94 | 132500 |
| 2025-09-10 | -3.51 | $29.72 | 203600 |
| 2025-09-09 | -55.00 | $29.41 | 182200 |
| 2025-09-08 | -42.67 | $29.42 | 127933 |
| 2025-09-05 | -36.00 | $29.47 | 128037 |
| 2025-09-04 | -22.06 | $29.44 | 171100 |
| 2025-09-03 | -42.65 | $29.30 | 122400 |
| 2025-09-02 | -35.29 | $29.35 | 169300 |
| 2025-08-29 | -16.18 | $29.48 | 126500 |
| 2025-08-28 | -5.15 | $29.54 | 329400 |
| 2025-08-27 | -9.28 | $29.50 | 892437 |
| 2025-08-26 | -17.53 | $29.42 | 220548 |
| 2025-08-25 | -31.96 | $29.28 | 147900 |
| 2025-08-22 | -8.25 | $29.51 | 224000 |
| 2025-08-21 | -39.18 | $29.21 | 200700 |
| 2025-08-20 | -30.93 | $29.29 | 177700 |
| 2025-08-19 | -36.08 | $29.24 | 393009 |
| 2025-08-18 | -34.02 | $29.26 | 456700 |
| 2025-08-15 | -29.90 | $29.30 | 11.3M |
| 2025-08-14 | -18.56 | $29.41 | 286400 |
| 2025-08-13 | -18.56 | $29.41 | 328000 |
| 2025-08-12 | -24.24 | $29.35 | 199015 |
| 2025-08-11 | -54.55 | $29.05 | 163600 |
| 2025-08-08 | -48.48 | $29.11 | 101004 |
| 2025-08-07 | -61.62 | $28.98 | 236600 |
| 2025-08-06 | -58.59 | $29.01 | 136415 |
| 2025-08-05 | -63.64 | $28.96 | 267100 |
| 2025-08-04 | -44.44 | $29.15 | 150500 |
| 2025-08-01 | -81.82 | $28.78 | 145704 |
| 2025-07-31 | -56.57 | $29.03 | 122600 |
| 2025-07-30 | -35.35 | $29.24 | 116000 |
| 2025-07-29 | -26.47 | $29.32 | 79400 |
| 2025-07-28 | -22.32 | $29.34 | 389100 |
| 2025-07-25 | -11.30 | $29.46 | 124900 |
| 2025-07-24 | -7.14 | $29.35 | 346614 |
| 2025-07-23 | 0.00 | $29.35 | 156212 |
| 2025-07-22 | -4.30 | $29.10 | 173400 |
| 2025-07-21 | -12.50 | $28.98 | 254748 |
| 2025-07-18 | -11.29 | $28.96 | 99234 |
| 2025-07-17 | -9.68 | $28.98 | 145100 |
| 2025-07-16 | -17.74 | $28.88 | 114100 |
| 2025-07-15 | -27.42 | $28.76 | 111634 |
| 2025-07-14 | -3.33 | $29.02 | 84613 |
| 2025-07-11 | -9.17 | $28.95 | 109200 |
| 2025-07-10 | -1.67 | $29.04 | 165400 |
| 2025-07-09 | -6.31 | $28.90 | 163600 |
| 2025-07-08 | -19.82 | $28.75 | 445800 |
| 2025-07-07 | -15.32 | $28.80 | 145311 |
| 2025-07-03 | -1.80 | $28.95 | 65800 |
| 2025-07-02 | 0.00 | $28.76 | 209128 |
| 2025-07-01 | -5.05 | $28.70 | 136941 |
| 2025-06-30 | -5.98 | $28.60 | 95500 |
| 2025-06-27 | -10.92 | $28.54 | 80400 |
| 2025-06-26 | -0.92 | $28.48 | 132147 |
| 2025-06-25 | -13.00 | $28.27 | 111200 |
| 2025-06-24 | -1.98 | $28.38 | 92500 |
| 2025-06-23 | -13.18 | $28.15 | 103542 |
| 2025-06-20 | -31.78 | $27.91 | 110909 |
| 2025-06-18 | -29.46 | $27.94 | 111413 |
| 2025-06-17 | -27.91 | $27.96 | 106046 |
| 2025-06-16 | -12.40 | $28.16 | 104300 |
| 2025-06-13 | -19.05 | $28.05 | 120900 |
| 2025-06-12 | 0.00 | $28.29 | 145400 |
| 2025-06-11 | -7.63 | $28.12 | 89700 |
| 2025-06-10 | -11.21 | $28.06 | 112900 |
| 2025-06-09 | -12.07 | $28.05 | 121125 |
| 2025-06-06 | -10.34 | $28.04 | 69100 |
| 2025-06-05 | -10.69 | $27.91 | 96013 |
| 2025-06-04 | -7.86 | $27.94 | 81448 |
| 2025-06-03 | -0.77 | $27.94 | 87932 |
| 2025-06-02 | 0.00 | $27.81 | 193706 |
| 2025-05-30 | -8.04 | $27.68 | 123505 |
| 2025-05-29 | -13.45 | $27.61 | 138334 |
| 2025-05-28 | -14.94 | $27.51 | 101835 |
| 2025-05-27 | -8.62 | $27.62 | 136900 |
| 2025-05-23 | -32.76 | $27.20 | 140227 |
| 2025-05-22 | -28.49 | $27.26 | 144400 |
| 2025-05-21 | -21.89 | $27.33 | 127400 |
| 2025-05-20 | -0.96 | $27.75 | 105802 |
| 2025-05-19 | 0.00 | $27.77 | 155300 |
| 2025-05-16 | -0.37 | $27.62 | 185115 |
| 2025-05-15 | 0.00 | $27.49 | 177700 |
| 2025-05-14 | -8.40 | $27.18 | 129200 |
| 2025-05-13 | -4.40 | $27.28 | 268723 |
| 2025-05-12 | -1.21 | $27.33 | 262100 |
| 2025-05-09 | -13.70 | $26.78 | 132000 |
| 2025-05-08 | -10.81 | $26.84 | 108500 |
| 2025-05-07 | -18.63 | $26.78 | 143401 |
| 2025-05-06 | -20.12 | $26.73 | 151023 |
| 2025-05-05 | -14.49 | $26.88 | 103200 |
| 2025-05-02 | -10.14 | $27.03 | 148100 |
| 2025-05-01 | -21.74 | $26.63 | 122800 |
| 2025-04-30 | -24.64 | $26.53 | 166700 |
| 2025-04-29 | -26.96 | $26.45 | 99300 |
| 2025-04-28 | -30.72 | $26.32 | 128118 |
| 2025-04-25 | -33.62 | $26.22 | 560400 |
| 2025-04-24 | -35.26 | $26.17 | 90309 |
| 2025-04-23 | -47.49 | $25.81 | 163045 |
| 2025-04-22 | -55.03 | $25.54 | 172700 |
| 2025-04-21 | -66.20 | $25.14 | 237903 |
| 2025-04-17 | -53.63 | $25.59 | 230100 |
| 2025-04-16 | -53.35 | $25.60 | 107630 |
| 2025-04-15 | -43.85 | $25.94 | 105420 |
| 2025-04-14 | -41.34 | $26.03 | 217500 |
| 2025-04-11 | -48.32 | $25.78 | 666833 |
| 2025-04-10 | -58.66 | $25.41 | 278713 |
| 2025-04-09 | -39.11 | $26.11 | 275400 |
| 2025-04-08 | -85.47 | $24.45 | 185237 |
| 2025-04-07 | -79.62 | $24.68 | 844111 |
| 2025-04-04 | -99.27 | $24.88 | 143148 |
| 2025-04-03 | -100.00 | $26.36 | 78218 |
| 2025-04-02 | -33.64 | $27.27 | 77308 |
| 2025-04-01 | -62.28 | $27.17 | 79544 |
| 2025-03-31 | -65.27 | $27.12 | 133724 |
| 2025-03-28 | -72.46 | $27.00 | 76730 |
| 2025-03-27 | -53.89 | $27.31 | 72300 |
| 2025-03-26 | -52.10 | $27.34 | 115000 |
| 2025-03-25 | -47.90 | $27.41 | 99130 |
| 2025-03-24 | -46.11 | $27.44 | 76041 |
| 2025-03-21 | -64.67 | $27.13 | 65100 |
| 2025-03-20 | -61.08 | $27.19 | 56324 |
| 2025-03-19 | -57.47 | $27.28 | 127400 |
| 2025-03-18 | -68.39 | $27.09 | 60028 |
| 2025-03-17 | -60.34 | $27.23 | 108200 |
| 2025-03-14 | -74.71 | $26.98 | 61432 |
| 2025-03-13 | -95.40 | $26.62 | 170600 |
| 2025-03-12 | -86.67 | $26.85 | 110500 |
| 2025-03-11 | -90.91 | $26.88 | 93300 |
| 2025-03-10 | -86.82 | $27.16 | 344700 |
| 2025-03-07 | -66.02 | $27.60 | 105700 |
| 2025-03-06 | -86.41 | $27.39 | 263100 |
| 2025-03-05 | -62.64 | $27.71 | 74025 |
| 2025-03-04 | -100.00 | $27.41 | 145406 |
| 2025-03-03 | -45.10 | $27.82 | 72022 |
| 2025-02-28 | -28.43 | $27.99 | 145035 |
| 2025-02-27 | -59.80 | $27.67 | 74936 |
| 2025-02-26 | -49.02 | $27.78 | 70600 |
| 2025-02-25 | -40.20 | $27.87 | 116045 |
| 2025-02-24 | -41.18 | $27.86 | 98816 |
| 2025-02-21 | -36.27 | $27.91 | 93400 |
| 2025-02-20 | -6.86 | $28.21 | 217300 |
| 2025-02-19 | -1.00 | $28.25 | 240238 |
| 2025-02-18 | -3.37 | $28.12 | 225600 |
| 2025-02-14 | -12.15 | $28.02 | 168209 |
| 2025-02-13 | -0.77 | $28.12 | 45205 |
| 2025-02-12 | -8.53 | $27.95 | 79304 |
| 2025-02-11 | -4.19 | $27.99 | 76936 |
| 2025-02-10 | -10.27 | $27.87 | 97300 |
| 2025-02-07 | -15.68 | $27.77 | 99735 |
| 2025-02-06 | -1.68 | $27.97 | 167600 |
| 2025-02-05 | -2.89 | $27.89 | 98200 |
| 2025-02-04 | -16.19 | $27.66 | 100800 |
| 2025-02-03 | -19.08 | $27.61 | 67500 |
| 2025-01-31 | -15.03 | $27.68 | 170104 |
| 2025-01-30 | -5.45 | $27.77 | 439131 |
| 2025-01-29 | -18.18 | $27.56 | 29900 |
| 2025-01-28 | -15.76 | $27.60 | 87517 |
| 2025-01-27 | -11.32 | $27.62 | 53920 |
| 2025-01-24 | -9.43 | $27.65 | 81925 |
| 2025-01-23 | -11.32 | $27.62 | 37538 |
| 2025-01-22 | -4.80 | $27.40 | 37648 |
| 2025-01-21 | 0.00 | $27.41 | 43200 |
| 2025-01-17 | -5.21 | $27.12 | 103547 |
| 2025-01-16 | -35.04 | $26.97 | 447500 |
| 2025-01-15 | -43.59 | $26.87 | 77900 |
| 2025-01-14 | -69.23 | $26.57 | 97933 |
| 2025-01-13 | -82.05 | $26.42 | 73332 |
| 2025-01-10 | -96.52 | $26.29 | 69341 |
| 2025-01-08 | -71.30 | $26.63 | 82428 |
| 2025-01-07 | -80.80 | $26.56 | 94400 |
| 2025-01-06 | -74.24 | $26.66 | 130200 |
| 2025-01-03 | -75.32 | $26.71 | 62000 |
| 2025-01-02 | -88.61 | $26.50 | 134600 |
| 2024-12-31 | -86.08 | $26.54 | 94920 |
| 2024-12-30 | -88.11 | $26.54 | 91800 |
| 2024-12-27 | -74.21 | $26.81 | 71400 |
| 2024-12-26 | -65.26 | $26.98 | 79900 |
| 2024-12-24 | -62.11 | $27.04 | 32400 |
| 2024-12-23 | -74.74 | $26.80 | 87207 |
| 2024-12-20 | -80.00 | $26.70 | 298919 |
| 2024-12-19 | -99.45 | $26.40 | 74037 |
| 2024-12-18 | -100.00 | $26.42 | 50532 |
| 2024-12-17 | -86.40 | $27.14 | 63526 |
| 2024-12-16 | -79.20 | $27.23 | 91500 |
| 2024-12-13 | -77.60 | $27.25 | 16623 |
| 2024-12-12 | -87.20 | $27.13 | 28500 |
| 2024-12-11 | -79.20 | $27.23 | 117700 |
| 2024-12-10 | -74.40 | $27.29 | 59300 |
| 2024-12-09 | -67.72 | $27.38 | 153912 |
| 2024-12-06 | -54.33 | $27.55 | 47800 |
| 2024-12-05 | -53.54 | $27.56 | 38900 |
| 2024-12-04 | -44.09 | $27.68 | 83412 |
| 2024-12-03 | -37.76 | $27.70 | 106900 |
| 2024-12-02 | -31.54 | $27.77 | 115300 |
| 2024-11-29 | -22.82 | $27.90 | 24600 |
| 2024-11-27 | -30.87 | $27.78 | 63445 |
| 2024-11-26 | -28.86 | $27.81 | 115100 |
| 2024-11-25 | -35.57 | $27.71 | 48800 |
| 2024-11-22 | -42.28 | $27.61 | 57534 |
| 2024-11-21 | -50.34 | $27.49 | 699000 |
| 2024-11-20 | -70.47 | $27.19 | 63800 |
| 2024-11-19 | -75.17 | $27.12 | 32129 |
| 2024-11-18 | -69.80 | $27.20 | 24813 |
| 2024-11-15 | -77.85 | $27.08 | 45200 |
| 2024-11-14 | -63.09 | $27.30 | 34940 |
| 2024-11-13 | -48.99 | $27.51 | 41422 |
| 2024-11-12 | -47.65 | $27.53 | 347616 |
| 2024-11-11 | -36.24 | $27.70 | 26600 |
| 2024-11-08 | -24.06 | $27.76 | 44600 |
| 2024-11-07 | -28.93 | $27.61 | 32700 |
| 2024-11-06 | -33.05 | $27.54 | 57300 |
| 2024-11-05 | -78.81 | $27.00 | 18100 |
| 2024-11-04 | -97.46 | $26.78 | 14426 |
| 2024-11-01 | -100.00 | $26.91 | 54116 |
| 2024-10-31 | -100.00 | $26.94 | 59000 |
| 2024-10-30 | -78.95 | $27.18 | 45700 |
| 2024-10-29 | -77.89 | $27.19 | 8300 |
| 2024-10-28 | -68.42 | $27.28 | 66000 |
| 2024-10-25 | -76.84 | $27.20 | 26700 |
| 2024-10-24 | -67.37 | $27.29 | 64300 |
| 2024-10-23 | -55.79 | $27.40 | 11449 |
| 2024-10-22 | -47.37 | $27.48 | 17810 |
| 2024-10-21 | -45.26 | $27.50 | 107912 |
| 2024-10-18 | -27.37 | $27.67 | 39531 |
| 2024-10-17 | -36.84 | $27.58 | 61306 |
| 2024-10-16 | -1.43 | $27.67 | 18209 |
| 2024-10-15 | -20.73 | $27.47 | 14611 |
| 2024-10-14 | 0.00 | $27.64 | 9900 |
| 2024-10-11 | -19.74 | $27.42 | 45700 |
| 2024-10-10 | -40.70 | $27.22 | 458000 |
| 2024-10-09 | -20.69 | $27.33 | 25309 |
| 2024-10-08 | -25.64 | $27.17 | 15200 |
| 2024-10-07 | -34.62 | $27.03 | 23110 |
| 2024-10-04 | -19.87 | $27.26 | 56300 |
| 2024-10-03 | -29.61 | $27.08 | 26800 |
| 2024-10-02 | -20.39 | $27.22 | 73139 |
| 2024-10-01 | -24.34 | $27.16 | 25000 |
| 2024-09-30 | -17.76 | $27.26 | 37800 |
| 2024-09-27 | -21.05 | $27.21 | 77200 |
| 2024-09-26 | -22.45 | $27.15 | 31700 |
| 2024-09-25 | -27.89 | $27.07 | 21600 |
| 2024-09-24 | -21.77 | $27.16 | 44700 |
| 2024-09-23 | -19.05 | $27.20 | 33229 |
| 2024-09-20 | -26.53 | $27.09 | 32007 |
| 2024-09-19 | -26.21 | $27.08 | 18342 |
| 2024-09-18 | -44.14 | $26.82 | 28300 |
| 2024-09-17 | -37.24 | $26.92 | 51500 |
| 2024-09-16 | -36.55 | $26.93 | 31300 |
| 2024-09-13 | -42.07 | $26.85 | 12900 |
| 2024-09-12 | -40.38 | $26.63 | 8000 |
| 2024-09-11 | -30.69 | $26.52 | 11822 |
| 2024-09-10 | -27.64 | $26.49 | 23300 |
| 2024-09-09 | -29.79 | $26.41 | 22600 |
| 2024-09-06 | -48.63 | $26.12 | 49346 |
| 2024-09-05 | -32.43 | $26.35 | 57200 |
| 2024-09-04 | -14.04 | $26.58 | 19940 |
| 2024-09-03 | -17.98 | $26.51 | 19146 |
| 2024-08-30 | 0.00 | $26.83 | 19917 |
| 2024-08-29 | -8.16 | $26.63 | 43617 |
| 2024-08-28 | -5.35 | $26.60 | 4231 |
| 2024-08-27 | -0.55 | $26.63 | 5800 |
| 2024-08-26 | -4.97 | $26.55 | 10300 |
| 2024-08-23 | -0.57 | $26.58 | 13400 |
| 2024-08-22 | -12.05 | $26.29 | 20003 |
| 2024-08-21 | -1.86 | $26.41 | 18606 |
| 2024-08-20 | -2.61 | $26.32 | 119500 |
| 2024-08-19 | 0.00 | $26.33 | 29122 |
| 2024-08-16 | 0.00 | $26.21 | 27200 |
| 2024-08-15 | -2.22 | $26.15 | 66600 |
| 2024-08-14 | -13.95 | $25.94 | 10007 |
| 2024-08-13 | -26.36 | $25.78 | 37142 |
| 2024-08-12 | -47.29 | $25.51 | 30800 |
| 2024-08-09 | -45.74 | $25.53 | 8300 |
| 2024-08-08 | -52.71 | $25.44 | 16600 |
| 2024-08-07 | -82.95 | $25.05 | 45300 |
| 2024-08-06 | -73.64 | $25.17 | 44327 |
| 2024-08-05 | -92.25 | $24.93 | 16100 |
| 2024-08-02 | -52.25 | $25.54 | 39228 |
| 2024-08-01 | -26.89 | $25.80 | 5244 |
| 2024-07-31 | -8.04 | $25.96 | 10020 |
| 2024-07-30 | -4.76 | $25.84 | 7800 |
| 2024-07-29 | -14.29 | $25.73 | 22625 |
| 2024-07-26 | -15.24 | $25.72 | 38029 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.67
2026-07-17
Close Price
$32.88
Vol: 298000Average Directional Index - Detailed Analysis
Minimum
5.04
Average
25.71
Maximum
69.35
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.67 | $32.88 | 298000 |
| 2026-07-16 | 15.73 | $33.11 | 189115 |
| 2026-07-15 | 15.61 | $32.90 | 269300 |
| 2026-07-14 | 15.81 | $32.85 | 654100 |
| 2026-07-13 | 15.88 | $32.98 | 200600 |
| 2026-07-10 | 15.61 | $33.09 | 227500 |
| 2026-07-09 | 15.39 | $32.96 | 289000 |
| 2026-07-08 | 15.31 | $32.81 | 409700 |
| 2026-07-07 | 15.43 | $33.04 | 231249 |
| 2026-07-06 | 14.96 | $33.01 | 1.3M |
| 2026-07-02 | 14.48 | $32.97 | 319200 |
| 2026-07-01 | 14.17 | $32.81 | 315106 |
| 2026-06-30 | 14.08 | $32.82 | 720015 |
| 2026-06-29 | 13.83 | $32.92 | 300000 |
| 2026-06-26 | 13.57 | $32.60 | 197100 |
| 2026-06-25 | 13.63 | $32.56 | 226408 |
| 2026-06-24 | 13.63 | $32.42 | 296930 |
| 2026-06-23 | 14.18 | $32.24 | 2.1M |
| 2026-06-22 | 14.51 | $32.25 | 239700 |
| 2026-06-18 | 15.24 | $32.30 | 351800 |
| 2026-06-17 | 16.00 | $32.16 | 261126 |
| 2026-06-16 | 16.80 | $32.46 | 294000 |
| 2026-06-15 | 16.75 | $32.47 | 277000 |
| 2026-06-12 | 16.57 | $32.35 | 238500 |
| 2026-06-11 | 16.84 | $32.17 | 186100 |
| 2026-06-10 | 17.34 | $31.77 | 217900 |
| 2026-06-09 | 18.17 | $32.04 | 242600 |
| 2026-06-08 | 19.04 | $31.87 | 239400 |
| 2026-06-05 | 19.45 | $31.93 | 257500 |
| 2026-06-04 | 19.75 | $32.31 | 202800 |
| 2026-06-03 | 19.42 | $32.16 | 202807 |
| 2026-06-02 | 19.08 | $32.24 | 307846 |
| 2026-06-01 | 18.84 | $32.01 | 304300 |
| 2026-05-29 | 18.79 | $32.20 | 357700 |
| 2026-05-28 | 18.23 | $32.22 | 392300 |
| 2026-05-27 | 17.66 | $32.17 | 190410 |
| 2026-05-26 | 17.16 | $32.16 | 243215 |
| 2026-05-22 | 16.52 | $32.16 | 211400 |
| 2026-05-21 | 15.99 | $31.98 | 384933 |
| 2026-05-20 | 15.74 | $31.89 | 212600 |
| 2026-05-19 | 15.68 | $31.69 | 264600 |
| 2026-05-18 | 15.73 | $31.85 | 167300 |
| 2026-05-15 | 15.76 | $31.71 | 259700 |
| 2026-05-14 | 15.69 | $32.00 | 171300 |
| 2026-05-13 | 15.26 | $31.71 | 298217 |
| 2026-05-12 | 15.30 | $31.66 | 184500 |
| 2026-05-11 | 15.41 | $31.55 | 165922 |
| 2026-05-08 | 15.76 | $31.43 | 197500 |
| 2026-05-07 | 16.12 | $31.49 | 279946 |
| 2026-05-06 | 16.43 | $31.74 | 296215 |
| 2026-05-05 | 16.42 | $31.45 | 512700 |
| 2026-05-04 | 16.85 | $31.28 | 240800 |
| 2026-05-01 | 17.30 | $31.49 | 219208 |
| 2026-04-30 | 17.32 | $31.54 | 374021 |
| 2026-04-29 | 17.55 | $31.13 | 295531 |
| 2026-04-28 | 18.41 | $31.12 | 298249 |
| 2026-04-27 | 19.29 | $31.10 | 240444 |
| 2026-04-24 | 20.30 | $31.20 | 152600 |
| 2026-04-23 | 21.30 | $31.26 | 266200 |
| 2026-04-22 | 22.38 | $31.04 | 576511 |
| 2026-04-21 | 23.28 | $30.87 | 506700 |
| 2026-04-20 | 24.23 | $31.20 | 375000 |
| 2026-04-17 | 25.27 | $31.28 | 424234 |
| 2026-04-16 | 26.37 | $31.04 | 296200 |
| 2026-04-15 | 27.45 | $31.01 | 252901 |
| 2026-04-14 | 28.58 | $31.07 | 351818 |
| 2026-04-13 | 29.77 | $30.96 | 260700 |
| 2026-04-10 | 30.86 | $30.80 | 425926 |
| 2026-04-09 | 32.11 | $30.93 | 187806 |
| 2026-04-08 | 33.40 | $30.79 | 235200 |
| 2026-04-07 | 34.40 | $30.06 | 229431 |
| 2026-04-06 | 34.00 | $29.98 | 383900 |
| 2026-04-02 | 33.40 | $29.83 | 492637 |
| 2026-04-01 | 32.71 | $29.86 | 421543 |
| 2026-03-31 | 32.17 | $29.81 | 331646 |
| 2026-03-30 | 31.26 | $29.37 | 213300 |
| 2026-03-27 | 29.94 | $29.41 | 324107 |
| 2026-03-26 | 28.59 | $29.73 | 153600 |
| 2026-03-25 | 27.44 | $30.11 | 228603 |
| 2026-03-24 | 26.48 | $29.97 | 784300 |
| 2026-03-23 | 25.26 | $29.94 | 276643 |
| 2026-03-20 | 24.13 | $29.67 | 258100 |
| 2026-03-19 | 22.62 | $30.08 | 404236 |
| 2026-03-18 | 21.29 | $30.08 | 375900 |
| 2026-03-17 | 20.05 | $30.58 | 297900 |
| 2026-03-16 | 19.32 | $30.65 | 409036 |
| 2026-03-13 | 18.25 | $30.39 | 185907 |
| 2026-03-12 | 17.13 | $30.45 | 244100 |
| 2026-03-11 | 16.05 | $30.81 | 309042 |
| 2026-03-10 | 15.26 | $30.97 | 712019 |
| 2026-03-09 | 14.68 | $31.07 | 306500 |
| 2026-03-06 | 13.82 | $30.90 | 249642 |
| 2026-03-05 | 13.21 | $31.23 | 301409 |
| 2026-03-04 | 13.06 | $31.53 | 196627 |
| 2026-03-03 | 13.50 | $31.49 | 395600 |
| 2026-03-02 | 13.85 | $31.86 | 294500 |
| 2026-02-27 | 13.44 | $31.90 | 267100 |
| 2026-02-26 | 13.11 | $31.80 | 298800 |
| 2026-02-25 | 12.71 | $31.88 | 401500 |
| 2026-02-24 | 12.38 | $31.71 | 308938 |
| 2026-02-23 | 12.31 | $31.65 | 260900 |
| 2026-02-20 | 12.06 | $31.82 | 346700 |
| 2026-02-19 | 11.94 | $31.63 | 237824 |
| 2026-02-18 | 12.13 | $31.70 | 274300 |
| 2026-02-17 | 12.01 | $31.69 | 289301 |
| 2026-02-13 | 12.12 | $31.66 | 336800 |
| 2026-02-12 | 12.01 | $31.57 | 265400 |
| 2026-02-11 | 11.90 | $31.80 | 347400 |
| 2026-02-10 | 11.47 | $31.66 | 228300 |
| 2026-02-09 | 11.14 | $31.66 | 325900 |
| 2026-02-06 | 10.94 | $31.60 | 555504 |
| 2026-02-05 | 10.84 | $31.06 | 583400 |
| 2026-02-04 | 11.27 | $31.28 | 381721 |
| 2026-02-03 | 11.72 | $31.11 | 715840 |
| 2026-02-02 | 12.25 | $31.17 | 300500 |
| 2026-01-30 | 12.48 | $31.09 | 239110 |
| 2026-01-29 | 12.91 | $30.98 | 264102 |
| 2026-01-28 | 13.37 | $31.08 | 256406 |
| 2026-01-27 | 13.20 | $31.22 | 197600 |
| 2026-01-26 | 13.16 | $31.08 | 223700 |
| 2026-01-23 | 13.32 | $30.93 | 443400 |
| 2026-01-22 | 13.92 | $30.86 | 552500 |
| 2026-01-21 | 14.35 | $30.92 | 376919 |
| 2026-01-20 | 14.88 | $30.65 | 341845 |
| 2026-01-16 | 15.49 | $31.28 | 261600 |
| 2026-01-15 | 14.67 | $31.19 | 348000 |
| 2026-01-14 | 13.85 | $31.06 | 466100 |
| 2026-01-13 | 13.43 | $31.06 | 362500 |
| 2026-01-12 | 12.79 | $31.14 | 458200 |
| 2026-01-09 | 12.21 | $31.06 | 561300 |
| 2026-01-08 | 11.75 | $30.77 | 924300 |
| 2026-01-07 | 11.67 | $30.72 | 304300 |
| 2026-01-06 | 11.59 | $31.00 | 421133 |
| 2026-01-05 | 11.31 | $30.78 | 326200 |
| 2026-01-02 | 11.41 | $30.67 | 351700 |
| 2025-12-31 | 11.68 | $30.49 | 382900 |
| 2025-12-30 | 11.96 | $30.67 | 240700 |
| 2025-12-29 | 11.76 | $30.69 | 453500 |
| 2025-12-26 | 11.78 | $30.77 | 175234 |
| 2025-12-24 | 11.74 | $30.90 | 193300 |
| 2025-12-23 | 11.42 | $30.75 | 491123 |
| 2025-12-22 | 11.32 | $30.69 | 1.4M |
| 2025-12-19 | 11.43 | $30.48 | 279800 |
| 2025-12-18 | 11.78 | $30.35 | 266720 |
| 2025-12-17 | 12.27 | $30.22 | 363044 |
| 2025-12-16 | 12.87 | $30.40 | 964809 |
| 2025-12-15 | 13.38 | $30.56 | 307900 |
| 2025-12-12 | 13.38 | $30.51 | 380633 |
| 2025-12-11 | 13.45 | $30.74 | 418744 |
| 2025-12-10 | 13.38 | $30.59 | 336000 |
| 2025-12-09 | 13.52 | $30.34 | 558100 |
| 2025-12-08 | 13.86 | $30.43 | 176343 |
| 2025-12-05 | 14.08 | $30.51 | 331708 |
| 2025-12-04 | 14.09 | $30.56 | 144400 |
| 2025-12-03 | 14.14 | $30.56 | 258300 |
| 2025-12-02 | 14.27 | $30.40 | 193000 |
| 2025-12-01 | 14.57 | $30.41 | 194700 |
| 2025-11-28 | 14.75 | $30.80 | 71335 |
| 2025-11-26 | 14.44 | $30.64 | 483100 |
| 2025-11-25 | 14.27 | $30.39 | 420514 |
| 2025-11-24 | 14.50 | $30.01 | 352523 |
| 2025-11-21 | 15.06 | $29.76 | 422932 |
| 2025-11-20 | 15.34 | $29.52 | 441049 |
| 2025-11-19 | 15.64 | $29.82 | 302700 |
| 2025-11-18 | 15.30 | $29.79 | 394615 |
| 2025-11-17 | 14.94 | $29.89 | 409800 |
| 2025-11-14 | 14.79 | $30.10 | 283714 |
| 2025-11-13 | 14.72 | $30.10 | 350748 |
| 2025-11-12 | 15.02 | $30.44 | 287400 |
| 2025-11-11 | 15.63 | $30.37 | 158749 |
| 2025-11-10 | 16.45 | $30.17 | 235315 |
| 2025-11-07 | 16.89 | $29.95 | 213434 |
| 2025-11-06 | 16.70 | $29.77 | 235209 |
| 2025-11-05 | 16.70 | $29.88 | 322348 |
| 2025-11-04 | 16.76 | $29.77 | 316000 |
| 2025-11-03 | 16.59 | $29.92 | 533935 |
| 2025-10-31 | 16.45 | $30.01 | 347900 |
| 2025-10-30 | 16.58 | $30.13 | 372640 |
| 2025-10-29 | 17.19 | $30.42 | 376100 |
| 2025-10-28 | 18.01 | $30.62 | 876700 |
| 2025-10-27 | 18.05 | $30.69 | 383740 |
| 2025-10-24 | 18.29 | $30.49 | 728904 |
| 2025-10-23 | 18.87 | $30.34 | 149209 |
| 2025-10-22 | 19.84 | $30.22 | 310247 |
| 2025-10-21 | 20.76 | $30.29 | 299839 |
| 2025-10-20 | 21.55 | $30.27 | 244300 |
| 2025-10-17 | 22.62 | $30.03 | 271526 |
| 2025-10-16 | 23.28 | $29.94 | 224315 |
| 2025-10-15 | 23.98 | $30.15 | 442148 |
| 2025-10-14 | 24.92 | $30.07 | 216317 |
| 2025-10-13 | 25.35 | $29.97 | 218300 |
| 2025-10-10 | 26.16 | $29.60 | 245700 |
| 2025-10-09 | 27.02 | $30.19 | 181316 |
| 2025-10-08 | 27.30 | $30.37 | 160326 |
| 2025-10-07 | 27.00 | $30.32 | 204500 |
| 2025-10-06 | 26.69 | $30.36 | 200925 |
| 2025-10-03 | 26.47 | $30.32 | 157212 |
| 2025-10-02 | 26.23 | $30.20 | 118600 |
| 2025-10-01 | 26.29 | $30.24 | 216100 |
| 2025-09-30 | 26.40 | $30.11 | 206900 |
| 2025-09-29 | 26.93 | $30.02 | 117625 |
| 2025-09-26 | 27.11 | $30.01 | 132216 |
| 2025-09-25 | 27.52 | $29.83 | 133400 |
| 2025-09-24 | 28.03 | $30.07 | 185100 |
| 2025-09-23 | 27.41 | $30.09 | 160249 |
| 2025-09-22 | 26.66 | $30.10 | 256700 |
| 2025-09-19 | 26.02 | $30.04 | 90700 |
| 2025-09-18 | 25.46 | $29.96 | 293429 |
| 2025-09-17 | 24.98 | $29.91 | 264505 |
| 2025-09-16 | 24.49 | $29.88 | 207000 |
| 2025-09-15 | 23.59 | $29.87 | 126411 |
| 2025-09-12 | 22.70 | $29.86 | 222100 |
| 2025-09-11 | 21.68 | $29.94 | 132500 |
| 2025-09-10 | 20.60 | $29.72 | 203600 |
| 2025-09-09 | 19.88 | $29.41 | 182200 |
| 2025-09-08 | 19.61 | $29.42 | 127933 |
| 2025-09-05 | 19.31 | $29.47 | 128037 |
| 2025-09-04 | 19.01 | $29.44 | 171100 |
| 2025-09-03 | 19.35 | $29.30 | 122400 |
| 2025-09-02 | 19.97 | $29.35 | 169300 |
| 2025-08-29 | 20.62 | $29.48 | 126500 |
| 2025-08-28 | 20.48 | $29.54 | 329400 |
| 2025-08-27 | 20.18 | $29.50 | 892437 |
| 2025-08-26 | 20.01 | $29.42 | 220548 |
| 2025-08-25 | 19.96 | $29.28 | 147900 |
| 2025-08-22 | 19.88 | $29.51 | 224000 |
| 2025-08-21 | 19.47 | $29.21 | 200700 |
| 2025-08-20 | 19.66 | $29.29 | 177700 |
| 2025-08-19 | 19.85 | $29.24 | 393009 |
| 2025-08-18 | 20.11 | $29.26 | 456700 |
| 2025-08-15 | 20.24 | $29.30 | 11.3M |
| 2025-08-14 | 20.19 | $29.41 | 286400 |
| 2025-08-13 | 20.12 | $29.41 | 328000 |
| 2025-08-12 | 20.06 | $29.35 | 199015 |
| 2025-08-11 | 20.19 | $29.05 | 163600 |
| 2025-08-08 | 20.78 | $29.11 | 101004 |
| 2025-08-07 | 21.28 | $28.98 | 236600 |
| 2025-08-06 | 21.83 | $29.01 | 136415 |
| 2025-08-05 | 22.51 | $28.96 | 267100 |
| 2025-08-04 | 23.21 | $29.15 | 150500 |
| 2025-08-01 | 23.96 | $28.78 | 145704 |
| 2025-07-31 | 25.19 | $29.03 | 122600 |
| 2025-07-30 | 25.63 | $29.24 | 116000 |
| 2025-07-29 | 25.63 | $29.32 | 79400 |
| 2025-07-28 | 25.18 | $29.34 | 389100 |
| 2025-07-25 | 24.67 | $29.46 | 124900 |
| 2025-07-24 | 23.90 | $29.35 | 346614 |
| 2025-07-23 | 23.34 | $29.35 | 156212 |
| 2025-07-22 | 22.87 | $29.10 | 173400 |
| 2025-07-21 | 22.82 | $28.98 | 254748 |
| 2025-07-18 | 22.65 | $28.96 | 99234 |
| 2025-07-17 | 22.58 | $28.98 | 145100 |
| 2025-07-16 | 22.61 | $28.88 | 114100 |
| 2025-07-15 | 22.85 | $28.76 | 111634 |
| 2025-07-14 | 22.64 | $29.02 | 84613 |
| 2025-07-11 | 22.08 | $28.95 | 109200 |
| 2025-07-10 | 21.54 | $29.04 | 165400 |
| 2025-07-09 | 20.83 | $28.90 | 163600 |
| 2025-07-08 | 20.30 | $28.75 | 445800 |
| 2025-07-07 | 19.88 | $28.80 | 145311 |
| 2025-07-03 | 19.44 | $28.95 | 65800 |
| 2025-07-02 | 18.42 | $28.76 | 209128 |
| 2025-07-01 | 17.65 | $28.70 | 136941 |
| 2025-06-30 | 16.85 | $28.60 | 95500 |
| 2025-06-27 | 16.21 | $28.54 | 80400 |
| 2025-06-26 | 15.53 | $28.48 | 132147 |
| 2025-06-25 | 15.10 | $28.27 | 111200 |
| 2025-06-24 | 14.79 | $28.38 | 92500 |
| 2025-06-23 | 14.36 | $28.15 | 103542 |
| 2025-06-20 | 14.28 | $27.91 | 110909 |
| 2025-06-18 | 14.37 | $27.94 | 111413 |
| 2025-06-17 | 14.40 | $27.96 | 106046 |
| 2025-06-16 | 14.40 | $28.16 | 104300 |
| 2025-06-13 | 13.96 | $28.05 | 120900 |
| 2025-06-12 | 13.56 | $28.29 | 145400 |
| 2025-06-11 | 12.98 | $28.12 | 89700 |
| 2025-06-10 | 12.48 | $28.06 | 112900 |
| 2025-06-09 | 12.11 | $28.05 | 121125 |
| 2025-06-06 | 11.72 | $28.04 | 69100 |
| 2025-06-05 | 11.28 | $27.91 | 96013 |
| 2025-06-04 | 11.00 | $27.94 | 81448 |
| 2025-06-03 | 10.60 | $27.94 | 87932 |
| 2025-06-02 | 10.30 | $27.81 | 193706 |
| 2025-05-30 | 10.16 | $27.68 | 123505 |
| 2025-05-29 | 10.09 | $27.61 | 138334 |
| 2025-05-28 | 10.18 | $27.51 | 101835 |
| 2025-05-27 | 10.16 | $27.62 | 136900 |
| 2025-05-23 | 10.19 | $27.20 | 140227 |
| 2025-05-22 | 10.68 | $27.26 | 144400 |
| 2025-05-21 | 11.04 | $27.33 | 127400 |
| 2025-05-20 | 11.22 | $27.75 | 105802 |
| 2025-05-19 | 10.92 | $27.77 | 155300 |
| 2025-05-16 | 10.60 | $27.62 | 185115 |
| 2025-05-15 | 10.41 | $27.49 | 177700 |
| 2025-05-14 | 10.37 | $27.18 | 129200 |
| 2025-05-13 | 10.51 | $27.28 | 268723 |
| 2025-05-12 | 10.41 | $27.33 | 262100 |
| 2025-05-09 | 10.33 | $26.78 | 132000 |
| 2025-05-08 | 10.73 | $26.84 | 108500 |
| 2025-05-07 | 11.12 | $26.78 | 143401 |
| 2025-05-06 | 11.70 | $26.73 | 151023 |
| 2025-05-05 | 12.26 | $26.88 | 103200 |
| 2025-05-02 | 12.78 | $27.03 | 148100 |
| 2025-05-01 | 13.31 | $26.63 | 122800 |
| 2025-04-30 | 13.87 | $26.53 | 166700 |
| 2025-04-29 | 14.23 | $26.45 | 99300 |
| 2025-04-28 | 14.84 | $26.32 | 128118 |
| 2025-04-25 | 15.33 | $26.22 | 560400 |
| 2025-04-24 | 15.71 | $26.17 | 90309 |
| 2025-04-23 | 16.07 | $25.81 | 163045 |
| 2025-04-22 | 16.41 | $25.54 | 172700 |
| 2025-04-21 | 16.17 | $25.14 | 237903 |
| 2025-04-17 | 15.84 | $25.59 | 230100 |
| 2025-04-16 | 15.98 | $25.60 | 107630 |
| 2025-04-15 | 16.13 | $25.94 | 105420 |
| 2025-04-14 | 16.70 | $26.03 | 217500 |
| 2025-04-11 | 17.24 | $25.78 | 666833 |
| 2025-04-10 | 17.51 | $25.41 | 278713 |
| 2025-04-09 | 17.69 | $26.11 | 275400 |
| 2025-04-08 | 17.87 | $24.45 | 185237 |
| 2025-04-07 | 15.68 | $24.68 | 844111 |
| 2025-04-04 | 13.37 | $24.88 | 143148 |
| 2025-04-03 | 11.40 | $26.36 | 78218 |
| 2025-04-02 | 10.62 | $27.27 | 77308 |
| 2025-04-01 | 10.77 | $27.17 | 79544 |
| 2025-03-31 | 10.82 | $27.12 | 133724 |
| 2025-03-28 | 10.69 | $27.00 | 76730 |
| 2025-03-27 | 11.01 | $27.31 | 72300 |
| 2025-03-26 | 11.32 | $27.34 | 115000 |
| 2025-03-25 | 11.54 | $27.41 | 99130 |
| 2025-03-24 | 11.64 | $27.44 | 76041 |
| 2025-03-21 | 11.78 | $27.13 | 65100 |
| 2025-03-20 | 12.22 | $27.19 | 56324 |
| 2025-03-19 | 12.76 | $27.28 | 127400 |
| 2025-03-18 | 13.28 | $27.09 | 60028 |
| 2025-03-17 | 13.91 | $27.23 | 108200 |
| 2025-03-14 | 14.59 | $26.98 | 61432 |
| 2025-03-13 | 14.57 | $26.62 | 170600 |
| 2025-03-12 | 14.44 | $26.85 | 110500 |
| 2025-03-11 | 14.45 | $26.88 | 93300 |
| 2025-03-10 | 14.64 | $27.16 | 344700 |
| 2025-03-07 | 15.28 | $27.60 | 105700 |
| 2025-03-06 | 15.61 | $27.39 | 263100 |
| 2025-03-05 | 16.08 | $27.71 | 74025 |
| 2025-03-04 | 16.31 | $27.41 | 145406 |
| 2025-03-03 | 16.91 | $27.82 | 72022 |
| 2025-02-28 | 17.37 | $27.99 | 145035 |
| 2025-02-27 | 18.25 | $27.67 | 74936 |
| 2025-02-26 | 18.93 | $27.78 | 70600 |
| 2025-02-25 | 19.42 | $27.87 | 116045 |
| 2025-02-24 | 20.04 | $27.86 | 98816 |
| 2025-02-21 | 20.31 | $27.91 | 93400 |
| 2025-02-20 | 20.54 | $28.21 | 217300 |
| 2025-02-19 | 20.16 | $28.25 | 240238 |
| 2025-02-18 | 19.79 | $28.12 | 225600 |
| 2025-02-14 | 19.64 | $28.02 | 168209 |
| 2025-02-13 | 19.46 | $28.12 | 45205 |
| 2025-02-12 | 19.30 | $27.95 | 79304 |
| 2025-02-11 | 19.39 | $27.99 | 76936 |
| 2025-02-10 | 19.49 | $27.87 | 97300 |
| 2025-02-07 | 19.74 | $27.77 | 99735 |
| 2025-02-06 | 20.01 | $27.97 | 167600 |
| 2025-02-05 | 20.07 | $27.89 | 98200 |
| 2025-02-04 | 20.27 | $27.66 | 100800 |
| 2025-02-03 | 20.51 | $27.61 | 67500 |
| 2025-01-31 | 21.04 | $27.68 | 170104 |
| 2025-01-30 | 20.72 | $27.77 | 439131 |
| 2025-01-29 | 20.56 | $27.56 | 29900 |
| 2025-01-28 | 20.57 | $27.60 | 87517 |
| 2025-01-27 | 20.53 | $27.62 | 53920 |
| 2025-01-24 | 20.67 | $27.65 | 81925 |
| 2025-01-23 | 20.13 | $27.62 | 37538 |
| 2025-01-22 | 19.57 | $27.40 | 37648 |
| 2025-01-21 | 19.46 | $27.41 | 43200 |
| 2025-01-17 | 19.41 | $27.12 | 103547 |
| 2025-01-16 | 19.75 | $26.97 | 447500 |
| 2025-01-15 | 20.40 | $26.87 | 77900 |
| 2025-01-14 | 21.24 | $26.57 | 97933 |
| 2025-01-13 | 21.89 | $26.42 | 73332 |
| 2025-01-10 | 22.20 | $26.29 | 69341 |
| 2025-01-08 | 22.59 | $26.63 | 82428 |
| 2025-01-07 | 23.35 | $26.56 | 94400 |
| 2025-01-06 | 24.32 | $26.66 | 130200 |
| 2025-01-03 | 25.47 | $26.71 | 62000 |
| 2025-01-02 | 26.43 | $26.50 | 134600 |
| 2024-12-31 | 27.41 | $26.54 | 94920 |
| 2024-12-30 | 28.28 | $26.54 | 91800 |
| 2024-12-27 | 29.11 | $26.81 | 71400 |
| 2024-12-26 | 30.52 | $26.98 | 79900 |
| 2024-12-24 | 31.88 | $27.04 | 32400 |
| 2024-12-23 | 33.31 | $26.80 | 87207 |
| 2024-12-20 | 35.00 | $26.70 | 298919 |
| 2024-12-19 | 36.78 | $26.40 | 74037 |
| 2024-12-18 | 38.13 | $26.42 | 50532 |
| 2024-12-17 | 39.61 | $27.14 | 63526 |
| 2024-12-16 | 40.96 | $27.23 | 91500 |
| 2024-12-13 | 41.95 | $27.25 | 16623 |
| 2024-12-12 | 43.13 | $27.13 | 28500 |
| 2024-12-11 | 44.44 | $27.23 | 117700 |
| 2024-12-10 | 45.57 | $27.29 | 59300 |
| 2024-12-09 | 46.84 | $27.38 | 153912 |
| 2024-12-06 | 47.81 | $27.55 | 47800 |
| 2024-12-05 | 48.54 | $27.56 | 38900 |
| 2024-12-04 | 49.12 | $27.68 | 83412 |
| 2024-12-03 | 49.61 | $27.70 | 106900 |
| 2024-12-02 | 49.91 | $27.77 | 115300 |
| 2024-11-29 | 50.20 | $27.90 | 24600 |
| 2024-11-27 | 50.20 | $27.78 | 63445 |
| 2024-11-26 | 50.51 | $27.81 | 115100 |
| 2024-11-25 | 50.86 | $27.71 | 48800 |
| 2024-11-22 | 51.25 | $27.61 | 57534 |
| 2024-11-21 | 51.66 | $27.49 | 699000 |
| 2024-11-20 | 52.44 | $27.19 | 63800 |
| 2024-11-19 | 53.30 | $27.12 | 32129 |
| 2024-11-18 | 54.59 | $27.20 | 24813 |
| 2024-11-15 | 55.80 | $27.08 | 45200 |
| 2024-11-14 | 57.12 | $27.30 | 34940 |
| 2024-11-13 | 57.91 | $27.51 | 41422 |
| 2024-11-12 | 58.37 | $27.53 | 347616 |
| 2024-11-11 | 58.94 | $27.70 | 26600 |
| 2024-11-08 | 59.02 | $27.76 | 44600 |
| 2024-11-07 | 59.22 | $27.61 | 32700 |
| 2024-11-06 | 59.52 | $27.54 | 57300 |
| 2024-11-05 | 60.16 | $27.00 | 18100 |
| 2024-11-04 | 61.21 | $26.78 | 14426 |
| 2024-11-01 | 62.63 | $26.91 | 54116 |
| 2024-10-31 | 63.70 | $26.94 | 59000 |
| 2024-10-30 | 64.75 | $27.18 | 45700 |
| 2024-10-29 | 65.38 | $27.19 | 8300 |
| 2024-10-28 | 65.93 | $27.28 | 66000 |
| 2024-10-25 | 66.66 | $27.20 | 26700 |
| 2024-10-24 | 67.43 | $27.29 | 64300 |
| 2024-10-23 | 67.97 | $27.40 | 11449 |
| 2024-10-22 | 68.49 | $27.48 | 17810 |
| 2024-10-21 | 68.89 | $27.50 | 107912 |
| 2024-10-18 | 69.05 | $27.67 | 39531 |
| 2024-10-17 | 68.91 | $27.58 | 61306 |
| 2024-10-16 | 68.71 | $27.67 | 18209 |
| 2024-10-15 | 68.61 | $27.47 | 14611 |
| 2024-10-14 | 68.52 | $27.64 | 9900 |
| 2024-10-11 | 68.40 | $27.42 | 45700 |
| 2024-10-10 | 68.36 | $27.22 | 458000 |
| 2024-10-09 | 68.37 | $27.33 | 25309 |
| 2024-10-08 | 68.39 | $27.17 | 15200 |
| 2024-10-07 | 68.54 | $27.03 | 23110 |
| 2024-10-04 | 68.70 | $27.26 | 56300 |
| 2024-10-03 | 68.75 | $27.08 | 26800 |
| 2024-10-02 | 68.97 | $27.22 | 73139 |
| 2024-10-01 | 69.08 | $27.16 | 25000 |
| 2024-09-30 | 69.21 | $27.26 | 37800 |
| 2024-09-27 | 69.35 | $27.21 | 77200 |
| 2024-09-26 | 69.20 | $27.15 | 31700 |
| 2024-09-25 | 69.08 | $27.07 | 21600 |
| 2024-09-24 | 69.03 | $27.16 | 44700 |
| 2024-09-23 | 68.81 | $27.20 | 33229 |
| 2024-09-20 | 68.59 | $27.09 | 32007 |
| 2024-09-19 | 68.36 | $27.08 | 18342 |
| 2024-09-18 | 68.16 | $26.82 | 28300 |
| 2024-09-17 | 67.94 | $26.92 | 51500 |
| 2024-09-16 | 67.82 | $26.93 | 31300 |
| 2024-09-13 | 67.67 | $26.85 | 12900 |
| 2024-09-12 | 67.51 | $26.63 | 8000 |
| 2024-09-11 | 67.45 | $26.52 | 11822 |
| 2024-09-10 | 67.51 | $26.49 | 23300 |
| 2024-09-09 | 67.19 | $26.41 | 22600 |
| 2024-09-06 | 66.87 | $26.12 | 49346 |
| 2024-09-05 | 66.53 | $26.35 | 57200 |
| 2024-09-04 | 65.92 | $26.58 | 19940 |
| 2024-09-03 | 65.05 | $26.51 | 19146 |
| 2024-08-30 | 64.13 | $26.83 | 19917 |
| 2024-08-29 | 63.04 | $26.63 | 43617 |
| 2024-08-28 | 61.82 | $26.60 | 4231 |
| 2024-08-27 | 60.54 | $26.63 | 5800 |
| 2024-08-26 | 59.21 | $26.55 | 10300 |
| 2024-08-23 | 57.78 | $26.58 | 13400 |
| 2024-08-22 | 56.28 | $26.29 | 20003 |
| 2024-08-21 | 54.71 | $26.41 | 18606 |
| 2024-08-20 | 53.06 | $26.32 | 119500 |
| 2024-08-19 | 51.32 | $26.33 | 29122 |
| 2024-08-16 | 49.50 | $26.21 | 27200 |
| 2024-08-15 | 47.59 | $26.15 | 66600 |
| 2024-08-14 | 45.58 | $25.94 | 10007 |
| 2024-08-13 | 43.47 | $25.78 | 37142 |
| 2024-08-12 | 41.27 | $25.51 | 30800 |
| 2024-08-09 | 38.95 | $25.53 | 8300 |
| 2024-08-08 | 36.52 | $25.44 | 16600 |
| 2024-08-07 | 33.97 | $25.05 | 45300 |
| 2024-08-06 | 31.28 | $25.17 | 44327 |
| 2024-08-05 | 28.38 | $24.93 | 16100 |
| 2024-08-02 | 25.34 | $25.54 | 39228 |
| 2024-08-01 | 21.88 | $25.80 | 5244 |
| 2024-07-31 | 18.05 | $25.96 | 10020 |
| 2024-07-30 | 13.93 | $25.84 | 7800 |
| 2024-07-29 | 9.60 | $25.73 | 22625 |
| 2024-07-26 | 5.04 | $25.72 | 38029 |
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