Is Capital Group Global Equity ETF (CGGE) a Buy, Sell, or Hold?
Enter your email address below for free access to our Capital Group Global Equity ETF (CGGE) research center and poll results.
AMEX : CGGE
Capital Group Global Equity ETF — Technical Indicators
$34.68 USD
$0.43 (1.26%)
- Volume
- 671.92K
- Average Volume
- 594.35K
- Market Capitalization
- $1.19B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $35.41
- Year Low
- $28.75
- 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
BEARISHAverage price over N periods; identifies trend direction
Latest Value
34.70
2026-07-21
Close Price
$34.68
Vol: 672700
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
25.03
Average
29.08
Maximum
34.76
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 34.70 | $34.68 | 672700 |
| 2026-07-20 | 34.71 | $34.25 | 469417 |
| 2026-07-17 | 34.75 | $34.29 | 489021 |
| 2026-07-16 | 34.76 | $34.58 | 440432 |
| 2026-07-15 | 34.76 | $34.88 | 412925 |
| 2026-07-14 | 34.75 | $34.69 | 399700 |
| 2026-07-13 | 34.73 | $34.43 | 311533 |
| 2026-07-10 | 34.71 | $34.91 | 417500 |
| 2026-07-09 | 34.63 | $34.96 | 556300 |
| 2026-07-08 | 34.57 | $34.66 | 903800 |
| 2026-07-07 | 34.53 | $34.89 | 289616 |
| 2026-07-06 | 34.46 | $35.34 | 568900 |
| 2026-07-02 | 34.42 | $34.94 | 552743 |
| 2026-07-01 | 34.40 | $34.87 | 651131 |
| 2026-06-30 | 34.39 | $35.24 | 1.1M |
| 2026-06-29 | 34.36 | $34.87 | 837300 |
| 2026-06-26 | 34.35 | $34.33 | 726300 |
| 2026-06-25 | 34.36 | $34.56 | 1.0M |
| 2026-06-24 | 34.34 | $34.28 | 355200 |
| 2026-06-23 | 34.35 | $34.26 | 552123 |
| 2026-06-22 | 34.33 | $34.97 | 503005 |
| 2026-06-18 | 34.28 | $35.00 | 478874 |
| 2026-06-17 | 34.21 | $34.47 | 558000 |
| 2026-06-16 | 34.15 | $34.61 | 639312 |
| 2026-06-15 | 34.09 | $34.78 | 389834 |
| 2026-06-12 | 34.02 | $34.21 | 471118 |
| 2026-06-11 | 34.01 | $34.13 | 485400 |
| 2026-06-10 | 34.00 | $33.15 | 690000 |
| 2026-06-09 | 34.02 | $33.80 | 858900 |
| 2026-06-08 | 34.02 | $33.80 | 785600 |
| 2026-06-05 | 34.02 | $33.62 | 646219 |
| 2026-06-04 | 34.01 | $34.58 | 473900 |
| 2026-06-03 | 33.99 | $34.50 | 593746 |
| 2026-06-02 | 33.92 | $34.73 | 438700 |
| 2026-06-01 | 33.83 | $34.61 | 463128 |
| 2026-05-29 | 33.75 | $34.55 | 466700 |
| 2026-05-28 | 33.68 | $34.50 | 3.3M |
| 2026-05-27 | 33.58 | $34.32 | 466400 |
| 2026-05-26 | 33.50 | $34.36 | 491711 |
| 2026-05-22 | 33.43 | $33.89 | 361700 |
| 2026-05-21 | 33.38 | $33.89 | 574148 |
| 2026-05-20 | 33.32 | $33.74 | 433808 |
| 2026-05-19 | 33.27 | $33.22 | 485600 |
| 2026-05-18 | 33.24 | $33.48 | 478627 |
| 2026-05-15 | 33.22 | $33.40 | 387446 |
| 2026-05-14 | 33.21 | $33.96 | 323519 |
| 2026-05-13 | 33.15 | $33.81 | 396300 |
| 2026-05-12 | 33.10 | $33.60 | 431900 |
| 2026-05-11 | 33.06 | $33.79 | 524100 |
| 2026-05-08 | 33.00 | $33.80 | 690721 |
| 2026-05-07 | 32.92 | $33.55 | 470911 |
| 2026-05-06 | 32.86 | $34.00 | 551827 |
| 2026-05-05 | 32.76 | $33.25 | 456000 |
| 2026-05-04 | 32.65 | $32.87 | 1.0M |
| 2026-05-01 | 32.55 | $33.08 | 455127 |
| 2026-04-30 | 32.43 | $33.10 | 627100 |
| 2026-04-29 | 32.32 | $32.50 | 480143 |
| 2026-04-28 | 32.22 | $32.65 | 551127 |
| 2026-04-27 | 32.06 | $32.94 | 385900 |
| 2026-04-24 | 31.90 | $32.97 | 702318 |
| 2026-04-23 | 31.75 | $32.67 | 790100 |
| 2026-04-22 | 31.66 | $32.85 | 450600 |
| 2026-04-21 | 31.54 | $32.49 | 499100 |
| 2026-04-20 | 31.45 | $33.02 | 585306 |
| 2026-04-17 | 31.31 | $33.20 | 599900 |
| 2026-04-16 | 31.20 | $32.76 | 558500 |
| 2026-04-15 | 31.11 | $32.89 | 503300 |
| 2026-04-14 | 31.04 | $32.90 | 452200 |
| 2026-04-13 | 30.96 | $32.50 | 504000 |
| 2026-04-10 | 30.88 | $32.26 | 627500 |
| 2026-04-09 | 30.83 | $32.22 | 667708 |
| 2026-04-08 | 30.80 | $32.11 | 735000 |
| 2026-04-07 | 30.79 | $30.94 | 797700 |
| 2026-04-06 | 30.83 | $30.91 | 628545 |
| 2026-04-02 | 30.86 | $30.73 | 876101 |
| 2026-04-01 | 30.91 | $30.91 | 959100 |
| 2026-03-31 | 30.98 | $30.50 | 1.0M |
| 2026-03-30 | 31.05 | $29.50 | 680500 |
| 2026-03-27 | 31.20 | $29.65 | 800140 |
| 2026-03-26 | 31.37 | $30.05 | 1.4M |
| 2026-03-25 | 31.52 | $30.74 | 748400 |
| 2026-03-24 | 31.64 | $30.53 | 919931 |
| 2026-03-23 | 31.75 | $30.69 | 552818 |
| 2026-03-20 | 31.85 | $30.21 | 550868 |
| 2026-03-19 | 31.99 | $30.92 | 845000 |
| 2026-03-18 | 32.08 | $30.98 | 1.0M |
| 2026-03-17 | 32.16 | $31.45 | 543200 |
| 2026-03-16 | 32.22 | $31.40 | 642325 |
| 2026-03-13 | 32.27 | $30.91 | 406800 |
| 2026-03-12 | 32.34 | $31.16 | 833743 |
| 2026-03-11 | 32.42 | $31.75 | 1.1M |
| 2026-03-10 | 32.47 | $31.83 | 1.1M |
| 2026-03-09 | 32.52 | $31.84 | 1.7M |
| 2026-03-06 | 32.56 | $31.44 | 1.4M |
| 2026-03-05 | 32.58 | $31.77 | 2.6M |
| 2026-03-04 | 32.60 | $32.23 | 762100 |
| 2026-03-03 | 32.62 | $31.92 | 861500 |
| 2026-03-02 | 32.66 | $32.61 | 1.2M |
| 2026-02-27 | 32.66 | $32.90 | 957518 |
| 2026-02-26 | 32.65 | $33.05 | 1.6M |
| 2026-02-25 | 32.64 | $33.12 | 1.8M |
| 2026-02-24 | 32.63 | $32.89 | 755200 |
| 2026-02-23 | 32.61 | $32.67 | 772200 |
| 2026-02-20 | 32.60 | $32.99 | 650600 |
| 2026-02-19 | 32.56 | $32.59 | 739100 |
| 2026-02-18 | 32.54 | $32.71 | 907000 |
| 2026-02-17 | 32.51 | $32.55 | 1.0M |
| 2026-02-13 | 32.52 | $32.43 | 582626 |
| 2026-02-12 | 32.52 | $32.34 | 683500 |
| 2026-02-11 | 32.53 | $32.80 | 718129 |
| 2026-02-10 | 32.52 | $32.71 | 543400 |
| 2026-02-09 | 32.53 | $32.86 | 594000 |
| 2026-02-06 | 32.52 | $32.59 | 438200 |
| 2026-02-05 | 32.50 | $31.85 | 644645 |
| 2026-02-04 | 32.52 | $32.28 | 525130 |
| 2026-02-03 | 32.53 | $32.48 | 427100 |
| 2026-02-02 | 32.52 | $32.81 | 465200 |
| 2026-01-30 | 32.48 | $32.50 | 748900 |
| 2026-01-29 | 32.44 | $32.84 | 550019 |
| 2026-01-28 | 32.39 | $32.74 | 679400 |
| 2026-01-27 | 32.34 | $32.92 | 480013 |
| 2026-01-26 | 32.29 | $32.53 | 956834 |
| 2026-01-23 | 32.26 | $32.39 | 1.1M |
| 2026-01-22 | 32.24 | $32.26 | 689600 |
| 2026-01-21 | 32.21 | $32.21 | 1.0M |
| 2026-01-20 | 32.18 | $32.03 | 1.1M |
| 2026-01-16 | 32.14 | $32.73 | 1.2M |
| 2026-01-15 | 32.06 | $32.62 | 665238 |
| 2026-01-14 | 31.99 | $32.48 | 1.3M |
| 2026-01-13 | 31.94 | $32.64 | 1.4M |
| 2026-01-12 | 31.89 | $32.80 | 1.2M |
| 2026-01-09 | 31.84 | $32.60 | 1.8M |
| 2026-01-08 | 31.79 | $32.25 | 782300 |
| 2026-01-07 | 31.74 | $32.36 | 1.2M |
| 2026-01-06 | 31.69 | $32.46 | 648400 |
| 2026-01-05 | 31.64 | $32.29 | 927815 |
| 2026-01-02 | 31.60 | $31.97 | 916028 |
| 2025-12-31 | 31.57 | $31.63 | 831930 |
| 2025-12-30 | 31.56 | $31.82 | 509102 |
| 2025-12-29 | 31.53 | $31.81 | 612903 |
| 2025-12-26 | 31.52 | $31.91 | 311000 |
| 2025-12-24 | 31.50 | $32.01 | 345507 |
| 2025-12-23 | 31.45 | $31.93 | 767800 |
| 2025-12-22 | 31.40 | $31.73 | 563900 |
| 2025-12-19 | 31.33 | $31.56 | 575714 |
| 2025-12-18 | 31.26 | $31.29 | 1.0M |
| 2025-12-17 | 31.23 | $31.01 | 6.0M |
| 2025-12-16 | 31.21 | $31.33 | 1.5M |
| 2025-12-15 | 31.18 | $31.48 | 620049 |
| 2025-12-12 | 31.17 | $31.47 | 463900 |
| 2025-12-11 | 31.15 | $31.79 | 349634 |
| 2025-12-10 | 31.15 | $31.66 | 455838 |
| 2025-12-09 | 31.14 | $31.31 | 520534 |
| 2025-12-08 | 31.14 | $31.43 | 477906 |
| 2025-12-05 | 31.12 | $31.39 | 528400 |
| 2025-12-04 | 31.10 | $31.45 | 318500 |
| 2025-12-03 | 31.08 | $31.48 | 529700 |
| 2025-12-02 | 31.05 | $31.33 | 703707 |
| 2025-12-01 | 31.05 | $31.27 | 398100 |
| 2025-11-28 | 31.05 | $31.61 | 282600 |
| 2025-11-26 | 31.04 | $31.42 | 875900 |
| 2025-11-25 | 31.04 | $31.13 | 519700 |
| 2025-11-24 | 31.06 | $30.78 | 477600 |
| 2025-11-21 | 31.10 | $30.46 | 1.5M |
| 2025-11-20 | 31.14 | $30.18 | 629337 |
| 2025-11-19 | 31.19 | $30.62 | 788527 |
| 2025-11-18 | 31.21 | $30.56 | 686906 |
| 2025-11-17 | 31.23 | $30.85 | 820700 |
| 2025-11-14 | 31.25 | $31.14 | 819613 |
| 2025-11-13 | 31.25 | $31.21 | 559605 |
| 2025-11-12 | 31.23 | $31.65 | 426200 |
| 2025-11-11 | 31.20 | $31.53 | 358000 |
| 2025-11-10 | 31.17 | $31.36 | 571511 |
| 2025-11-07 | 31.14 | $30.99 | 526000 |
| 2025-11-06 | 31.11 | $30.92 | 716300 |
| 2025-11-05 | 31.12 | $31.13 | 372047 |
| 2025-11-04 | 31.12 | $30.95 | 557300 |
| 2025-11-03 | 31.13 | $31.28 | 352123 |
| 2025-10-31 | 31.13 | $31.26 | 694307 |
| 2025-10-30 | 31.13 | $31.34 | 648533 |
| 2025-10-29 | 31.12 | $31.51 | 872100 |
| 2025-10-28 | 31.09 | $31.54 | 365800 |
| 2025-10-27 | 31.05 | $31.56 | 343000 |
| 2025-10-24 | 31.00 | $31.28 | 438000 |
| 2025-10-23 | 30.97 | $31.11 | 252800 |
| 2025-10-22 | 30.93 | $30.96 | 382300 |
| 2025-10-21 | 30.91 | $31.12 | 682046 |
| 2025-10-20 | 30.90 | $31.24 | 397815 |
| 2025-10-17 | 30.88 | $30.98 | 351800 |
| 2025-10-16 | 30.86 | $30.91 | 289804 |
| 2025-10-15 | 30.85 | $30.99 | 1.6M |
| 2025-10-14 | 30.84 | $30.91 | 321517 |
| 2025-10-13 | 30.82 | $30.85 | 336432 |
| 2025-10-10 | 30.82 | $30.36 | 382641 |
| 2025-10-09 | 30.83 | $31.09 | 293300 |
| 2025-10-08 | 30.81 | $31.23 | 217300 |
| 2025-10-07 | 30.76 | $31.12 | 313317 |
| 2025-10-06 | 30.72 | $31.29 | 248333 |
| 2025-10-03 | 30.67 | $31.19 | 303500 |
| 2025-10-02 | 30.61 | $31.08 | 349024 |
| 2025-10-01 | 30.56 | $31.00 | 462415 |
| 2025-09-30 | 30.50 | $30.79 | 409744 |
| 2025-09-29 | 30.44 | $30.58 | 242209 |
| 2025-09-26 | 30.40 | $30.56 | 645300 |
| 2025-09-25 | 30.38 | $30.35 | 509200 |
| 2025-09-24 | 30.36 | $30.59 | 364100 |
| 2025-09-23 | 30.33 | $30.81 | 348235 |
| 2025-09-22 | 30.28 | $30.86 | 321921 |
| 2025-09-19 | 30.24 | $30.72 | 336102 |
| 2025-09-18 | 30.19 | $30.72 | 288942 |
| 2025-09-17 | 30.14 | $30.60 | 230540 |
| 2025-09-16 | 30.11 | $30.66 | 380300 |
| 2025-09-15 | 30.07 | $30.77 | 235300 |
| 2025-09-12 | 30.03 | $30.56 | 302603 |
| 2025-09-11 | 30.00 | $30.64 | 363900 |
| 2025-09-10 | 29.97 | $30.36 | 233200 |
| 2025-09-09 | 29.94 | $30.20 | 182400 |
| 2025-09-08 | 29.92 | $30.28 | 187500 |
| 2025-09-05 | 29.89 | $30.11 | 275200 |
| 2025-09-04 | 29.86 | $29.99 | 240500 |
| 2025-09-03 | 29.84 | $29.79 | 214400 |
| 2025-09-02 | 29.81 | $29.65 | 258344 |
| 2025-08-29 | 29.80 | $29.87 | 254200 |
| 2025-08-28 | 29.75 | $30.06 | 291007 |
| 2025-08-27 | 29.71 | $29.92 | 215600 |
| 2025-08-26 | 29.68 | $29.97 | 318727 |
| 2025-08-25 | 29.65 | $29.84 | 330400 |
| 2025-08-22 | 29.64 | $30.09 | 255813 |
| 2025-08-21 | 29.62 | $29.71 | 288813 |
| 2025-08-20 | 29.62 | $29.81 | 221307 |
| 2025-08-19 | 29.61 | $29.82 | 331300 |
| 2025-08-18 | 29.59 | $29.94 | 1.2M |
| 2025-08-15 | 29.55 | $29.98 | 9.0M |
| 2025-08-14 | 29.51 | $29.99 | 245305 |
| 2025-08-13 | 29.48 | $29.94 | 820000 |
| 2025-08-12 | 29.44 | $29.91 | 228600 |
| 2025-08-11 | 29.40 | $29.63 | 355100 |
| 2025-08-08 | 29.38 | $29.72 | 222711 |
| 2025-08-07 | 29.35 | $29.59 | 198600 |
| 2025-08-06 | 29.34 | $29.48 | 169412 |
| 2025-08-05 | 29.33 | $29.28 | 153700 |
| 2025-08-04 | 29.33 | $29.40 | 235104 |
| 2025-08-01 | 29.31 | $28.93 | 245549 |
| 2025-07-31 | 29.33 | $29.21 | 135008 |
| 2025-07-30 | 29.32 | $29.36 | 175629 |
| 2025-07-29 | 29.31 | $29.43 | 241604 |
| 2025-07-28 | 29.30 | $29.51 | 272600 |
| 2025-07-25 | 29.27 | $29.75 | 143537 |
| 2025-07-24 | 29.22 | $29.67 | 167200 |
| 2025-07-23 | 29.17 | $29.73 | 213100 |
| 2025-07-22 | 29.11 | $29.27 | 160500 |
| 2025-07-21 | 29.06 | $29.28 | 165546 |
| 2025-07-18 | 29.00 | $29.21 | 169809 |
| 2025-07-17 | 28.95 | $29.29 | 494815 |
| 2025-07-16 | 28.89 | $29.18 | 268900 |
| 2025-07-15 | 28.86 | $29.09 | 174048 |
| 2025-07-14 | 28.81 | $29.25 | 209300 |
| 2025-07-11 | 28.78 | $29.16 | 315300 |
| 2025-07-10 | 28.75 | $29.32 | 264600 |
| 2025-07-09 | 28.71 | $29.35 | 309800 |
| 2025-07-08 | 28.66 | $29.15 | 435036 |
| 2025-07-07 | 28.63 | $29.12 | 222846 |
| 2025-07-03 | 28.59 | $29.25 | 107234 |
| 2025-07-02 | 28.55 | $29.11 | 211503 |
| 2025-07-01 | 28.51 | $29.03 | 252404 |
| 2025-06-30 | 28.47 | $29.19 | 864900 |
| 2025-06-27 | 28.42 | $29.03 | 239628 |
| 2025-06-26 | 28.37 | $28.80 | 151431 |
| 2025-06-25 | 28.33 | $28.55 | 217104 |
| 2025-06-24 | 28.31 | $28.64 | 175800 |
| 2025-06-23 | 28.26 | $28.24 | 155410 |
| 2025-06-20 | 28.23 | $28.02 | 207800 |
| 2025-06-18 | 28.21 | $28.18 | 110200 |
| 2025-06-17 | 28.20 | $28.18 | 346926 |
| 2025-06-16 | 28.19 | $28.44 | 139900 |
| 2025-06-13 | 28.15 | $28.27 | 207400 |
| 2025-06-12 | 28.12 | $28.64 | 153600 |
| 2025-06-11 | 28.05 | $28.50 | 216432 |
| 2025-06-10 | 28.00 | $28.49 | 160807 |
| 2025-06-09 | 27.94 | $28.45 | 192600 |
| 2025-06-06 | 27.86 | $28.48 | 190200 |
| 2025-06-05 | 27.78 | $28.35 | 205200 |
| 2025-06-04 | 27.70 | $28.40 | 146628 |
| 2025-06-03 | 27.62 | $28.33 | 139144 |
| 2025-06-02 | 27.55 | $28.31 | 303700 |
| 2025-05-30 | 27.48 | $28.06 | 108102 |
| 2025-05-29 | 27.40 | $28.03 | 136700 |
| 2025-05-28 | 27.31 | $27.95 | 123700 |
| 2025-05-27 | 27.22 | $28.16 | 151909 |
| 2025-05-23 | 27.12 | $27.62 | 126000 |
| 2025-05-22 | 27.04 | $27.69 | 126237 |
| 2025-05-21 | 26.95 | $27.66 | 240602 |
| 2025-05-20 | 26.84 | $27.96 | 219900 |
| 2025-05-19 | 26.70 | $27.93 | 107745 |
| 2025-05-16 | 26.53 | $27.76 | 157843 |
| 2025-05-15 | 26.39 | $27.63 | 167800 |
| 2025-05-14 | 26.26 | $27.33 | 449700 |
| 2025-05-13 | 26.15 | $27.42 | 157238 |
| 2025-05-12 | 26.04 | $27.27 | 116218 |
| 2025-05-09 | 25.92 | $26.83 | 82400 |
| 2025-05-08 | 25.80 | $26.81 | 156549 |
| 2025-05-07 | 25.71 | $26.76 | 345200 |
| 2025-05-06 | 25.53 | $26.80 | 112900 |
| 2025-05-05 | 25.36 | $26.96 | 134217 |
| 2025-05-02 | 25.20 | $26.94 | 102618 |
| 2025-05-01 | 25.11 | $26.44 | 128800 |
| 2025-04-30 | 25.10 | $26.28 | 184314 |
| 2025-04-29 | 25.08 | $26.19 | 238745 |
| 2025-04-28 | 25.07 | $26.07 | 302500 |
| 2025-04-25 | 25.06 | $26.01 | 173700 |
| 2025-04-24 | 25.07 | $25.91 | 138818 |
| 2025-04-23 | 25.09 | $25.42 | 437731 |
| 2025-04-22 | 25.15 | $25.15 | 106800 |
| 2025-04-21 | 25.22 | $24.61 | 183400 |
| 2025-04-17 | 25.31 | $25.01 | 208815 |
| 2025-04-16 | 25.38 | $24.94 | 192500 |
| 2025-04-15 | 25.46 | $25.21 | 200600 |
| 2025-04-14 | 25.52 | $25.15 | 708600 |
| 2025-04-11 | 25.58 | $24.92 | 230400 |
| 2025-04-10 | 25.65 | $24.44 | 238526 |
| 2025-04-09 | 25.71 | $25.00 | 396701 |
| 2025-04-08 | 25.76 | $23.22 | 248400 |
| 2025-04-07 | 25.90 | $23.34 | 527500 |
| 2025-04-04 | 26.03 | $23.72 | 314100 |
| 2025-04-03 | 26.18 | $25.24 | 131312 |
| 2025-04-02 | 26.25 | $26.10 | 127406 |
| 2025-04-01 | 26.29 | $25.98 | 1.1M |
| 2025-03-31 | 26.32 | $25.86 | 244000 |
| 2025-03-28 | 26.36 | $25.92 | 132200 |
| 2025-03-27 | 26.40 | $26.28 | 107105 |
| 2025-03-26 | 26.41 | $26.32 | 123731 |
| 2025-03-25 | 26.43 | $26.65 | 74800 |
| 2025-03-24 | 26.43 | $26.56 | 79000 |
| 2025-03-21 | 26.43 | $26.33 | 205535 |
| 2025-03-20 | 26.45 | $26.43 | 86032 |
| 2025-03-19 | 26.48 | $26.55 | 126200 |
| 2025-03-18 | 26.50 | $26.29 | 128448 |
| 2025-03-17 | 26.54 | $26.48 | 123712 |
| 2025-03-14 | 26.57 | $26.22 | 78800 |
| 2025-03-13 | 26.62 | $25.75 | 101600 |
| 2025-03-12 | 26.68 | $26.04 | 108300 |
| 2025-03-11 | 26.72 | $25.92 | 263804 |
| 2025-03-10 | 26.76 | $26.02 | 83600 |
| 2025-03-07 | 26.79 | $26.71 | 51600 |
| 2025-03-06 | 26.80 | $26.55 | 57400 |
| 2025-03-05 | 26.81 | $27.02 | 127011 |
| 2025-03-04 | 26.79 | $26.55 | 148646 |
| 2025-03-03 | 26.78 | $26.63 | 82547 |
| 2025-02-28 | 26.78 | $26.73 | 86700 |
| 2025-02-27 | 26.78 | $26.50 | 65800 |
| 2025-02-26 | 26.77 | $26.71 | 135300 |
| 2025-02-25 | 26.76 | $26.64 | 51600 |
| 2025-02-24 | 26.75 | $26.58 | 81000 |
| 2025-02-21 | 26.75 | $26.67 | 55117 |
| 2025-02-20 | 26.75 | $26.97 | 74719 |
| 2025-02-19 | 26.73 | $27.06 | 143549 |
| 2025-02-18 | 26.70 | $27.14 | 53700 |
| 2025-02-14 | 26.64 | $27.03 | 52800 |
| 2025-02-13 | 26.59 | $27.11 | 49101 |
| 2025-02-12 | 26.52 | $26.94 | 34703 |
| 2025-02-11 | 26.44 | $26.89 | 82621 |
| 2025-02-10 | 26.37 | $26.81 | 40900 |
| 2025-02-07 | 26.30 | $26.63 | 113600 |
| 2025-02-06 | 26.25 | $26.86 | 105026 |
| 2025-02-05 | 26.19 | $26.76 | 122900 |
| 2025-02-04 | 26.14 | $26.57 | 55939 |
| 2025-02-03 | 26.10 | $26.36 | 50900 |
| 2025-01-31 | 26.05 | $26.58 | 241032 |
| 2025-01-30 | 26.00 | $26.70 | 2.7M |
| 2025-01-29 | 25.94 | $26.46 | 18800 |
| 2025-01-28 | 25.91 | $26.50 | 7300 |
| 2025-01-27 | 25.88 | $26.33 | 22436 |
| 2025-01-24 | 25.87 | $26.71 | 31740 |
| 2025-01-23 | 25.82 | $26.66 | 16600 |
| 2025-01-22 | 25.77 | $26.51 | 8900 |
| 2025-01-21 | 25.73 | $26.43 | 67100 |
| 2025-01-17 | 25.69 | $26.05 | 15633 |
| 2025-01-16 | 25.70 | $25.91 | 19700 |
| 2025-01-15 | 25.73 | $25.71 | 48200 |
| 2025-01-14 | 25.77 | $25.44 | 20227 |
| 2025-01-13 | 25.81 | $25.35 | 38215 |
| 2025-01-10 | 25.86 | $25.39 | 19000 |
| 2025-01-08 | 25.91 | $25.67 | 32535 |
| 2025-01-07 | 25.94 | $25.67 | 16501 |
| 2025-01-06 | 25.99 | $25.79 | 20820 |
| 2025-01-03 | 26.03 | $25.68 | 21414 |
| 2025-01-02 | 26.07 | $25.52 | 30449 |
| 2024-12-31 | 26.12 | $25.51 | 74609 |
| 2024-12-30 | 26.16 | $25.58 | 100900 |
| 2024-12-27 | 26.20 | $25.80 | 17200 |
| 2024-12-26 | 26.22 | $25.97 | 20126 |
| 2024-12-24 | 26.23 | $25.96 | 2532 |
| 2024-12-23 | 26.23 | $25.84 | 8334 |
| 2024-12-20 | 26.24 | $25.67 | 13000 |
| 2024-12-19 | 26.25 | $25.60 | 58400 |
| 2024-12-18 | 26.26 | $25.64 | 20500 |
| 2024-12-17 | 26.27 | $26.37 | 10400 |
| 2024-12-16 | 26.24 | $26.47 | 3923 |
| 2024-12-13 | 26.20 | $26.39 | 10035 |
| 2024-12-12 | 26.18 | $26.25 | 32137 |
| 2024-12-11 | 26.17 | $26.45 | 42042 |
| 2024-12-10 | 26.15 | $26.27 | 20630 |
| 2024-12-09 | 26.16 | $26.44 | 17800 |
| 2024-12-06 | 26.15 | $26.58 | 24500 |
| 2024-12-05 | 26.14 | $26.52 | 34209 |
| 2024-12-04 | 26.13 | $26.56 | 34800 |
| 2024-12-03 | 26.11 | $26.47 | 16343 |
| 2024-12-02 | 26.08 | $26.42 | 33202 |
| 2024-11-29 | 26.05 | $26.34 | 15300 |
| 2024-11-27 | 26.03 | $26.14 | 48700 |
| 2024-11-26 | 26.03 | $26.13 | 7800 |
| 2024-11-25 | 26.03 | $26.10 | 10700 |
| 2024-11-22 | 26.03 | $26.01 | 4817 |
| 2024-11-21 | 26.04 | $25.90 | 14711 |
| 2024-11-20 | 26.05 | $25.80 | 16816 |
| 2024-11-19 | 26.07 | $25.79 | 6400 |
| 2024-11-18 | 26.10 | $25.77 | 9726 |
| 2024-11-15 | 26.13 | $25.68 | 17415 |
| 2024-11-14 | 26.18 | $25.92 | 19705 |
| 2024-11-13 | 26.20 | $26.04 | 37900 |
| 2024-11-12 | 26.22 | $26.10 | 31629 |
| 2024-11-11 | 26.23 | $26.39 | 13800 |
| 2024-11-08 | 26.25 | $26.37 | 13104 |
| 2024-11-07 | 26.27 | $26.44 | 30401 |
| 2024-11-06 | 26.27 | $26.28 | 3702 |
| 2024-11-05 | 26.28 | $26.11 | 14900 |
| 2024-11-04 | 26.30 | $25.85 | 3636 |
| 2024-11-01 | 26.32 | $25.88 | 42800 |
| 2024-10-31 | 26.36 | $25.83 | 28600 |
| 2024-10-30 | 26.39 | $26.11 | 27600 |
| 2024-10-29 | 26.40 | $26.21 | 37100 |
| 2024-10-28 | 26.42 | $26.20 | 21401 |
| 2024-10-25 | 26.43 | $26.14 | 11700 |
| 2024-10-24 | 26.46 | $26.17 | 19000 |
| 2024-10-23 | 26.48 | $26.14 | 6400 |
| 2024-10-22 | 26.49 | $26.35 | 8600 |
| 2024-10-21 | 26.49 | $26.41 | 12700 |
| 2024-10-18 | 26.48 | $26.56 | 18706 |
| 2024-10-17 | 26.47 | $26.44 | 15100 |
| 2024-10-16 | 26.46 | $26.43 | 30100 |
| 2024-10-15 | 26.44 | $26.36 | 48534 |
| 2024-10-14 | 26.42 | $26.77 | 19000 |
| 2024-10-11 | 26.39 | $26.63 | 5300 |
| 2024-10-10 | 26.36 | $26.47 | 37749 |
| 2024-10-09 | 26.33 | $26.59 | 32200 |
| 2024-10-08 | 26.29 | $26.42 | 28127 |
| 2024-10-07 | 26.24 | $26.33 | 83200 |
| 2024-10-04 | 26.19 | $26.56 | 173600 |
| 2024-10-03 | 26.13 | $26.42 | 21940 |
| 2024-10-02 | 26.08 | $26.48 | 18900 |
| 2024-10-01 | 26.05 | $26.45 | 36846 |
| 2024-09-30 | 26.01 | $26.56 | 8915 |
| 2024-09-27 | 26.00 | $26.60 | 13128 |
| 2024-09-26 | 25.97 | $26.68 | 47600 |
| 2024-09-25 | 25.94 | $26.28 | 5000 |
| 2024-09-24 | 25.94 | $26.39 | 23200 |
| 2024-09-23 | 25.92 | $26.27 | 3638 |
| 2024-09-20 | 25.92 | $26.20 | 7400 |
| 2024-09-19 | 25.90 | $26.37 | 33934 |
| 2024-09-18 | 25.88 | $25.93 | 10921 |
| 2024-09-17 | 25.87 | $26.03 | 25400 |
| 2024-09-16 | 25.87 | $26.11 | 57800 |
| 2024-09-13 | 25.85 | $26.03 | 13103 |
| 2024-09-12 | 25.82 | $25.91 | 29313 |
| 2024-09-11 | 25.80 | $25.73 | 14000 |
| 2024-09-10 | 25.77 | $25.43 | 15246 |
| 2024-09-09 | 25.75 | $25.44 | 26700 |
| 2024-09-06 | 25.72 | $25.21 | 20448 |
| 2024-09-05 | 25.70 | $25.59 | 12747 |
| 2024-09-04 | 25.65 | $25.72 | 6500 |
| 2024-09-03 | 25.59 | $25.74 | 2000 |
| 2024-08-30 | 25.51 | $26.27 | 1000 |
| 2024-08-29 | 25.44 | $26.11 | 37700 |
| 2024-08-28 | 25.39 | $26.07 | 1412 |
| 2024-08-27 | 25.36 | $26.18 | 5500 |
| 2024-08-26 | 25.32 | $26.09 | 1907 |
| 2024-08-23 | 25.27 | $26.16 | 1746 |
| 2024-08-22 | 25.22 | $25.82 | 3700 |
| 2024-08-21 | 25.17 | $25.97 | 10400 |
| 2024-08-20 | 25.12 | $25.87 | 6141 |
| 2024-08-19 | 25.09 | $25.87 | 7635 |
| 2024-08-16 | 25.07 | $25.69 | 3500 |
| 2024-08-15 | 25.04 | $25.61 | 17945 |
| 2024-08-14 | 25.03 | $25.33 | 7037 |
| 2024-08-13 | 25.03 | $25.28 | 38443 |
| 2024-08-12 | 25.06 | $24.89 | 19500 |
| 2024-08-09 | 25.09 | $24.98 | 2713 |
| 2024-08-08 | 25.13 | $24.85 | 1245 |
| 2024-08-07 | 25.17 | $24.41 | 2700 |
| 2024-08-06 | 25.22 | $24.53 | 40825 |
| 2024-08-05 | 25.26 | $24.30 | 9100 |
| 2024-08-02 | 25.32 | $24.81 | 4137 |
| 2024-08-01 | 25.35 | $25.10 | 5632 |
| 2024-07-31 | 25.36 | $25.54 | 34100 |
| 2024-07-30 | 25.34 | $25.22 | 900 |
| 2024-07-29 | 25.33 | $25.14 | 8800 |
| 2024-07-26 | 25.32 | $25.18 | 36200 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
34.61
2026-07-21
Close Price
$34.68
Vol: 672700
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.98
Average
29.08
Maximum
34.69
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 34.61 | $34.68 | 672700 |
| 2026-07-20 | 34.60 | $34.25 | 469417 |
| 2026-07-17 | 34.64 | $34.29 | 489021 |
| 2026-07-16 | 34.67 | $34.58 | 440432 |
| 2026-07-15 | 34.68 | $34.88 | 412925 |
| 2026-07-14 | 34.66 | $34.69 | 399700 |
| 2026-07-13 | 34.66 | $34.43 | 311533 |
| 2026-07-10 | 34.69 | $34.91 | 417500 |
| 2026-07-09 | 34.66 | $34.96 | 556300 |
| 2026-07-08 | 34.63 | $34.66 | 903800 |
| 2026-07-07 | 34.63 | $34.89 | 289616 |
| 2026-07-06 | 34.60 | $35.34 | 568900 |
| 2026-07-02 | 34.52 | $34.94 | 552743 |
| 2026-07-01 | 34.48 | $34.87 | 651131 |
| 2026-06-30 | 34.44 | $35.24 | 1.1M |
| 2026-06-29 | 34.35 | $34.87 | 837300 |
| 2026-06-26 | 34.30 | $34.33 | 726300 |
| 2026-06-25 | 34.29 | $34.56 | 1.0M |
| 2026-06-24 | 34.27 | $34.28 | 355200 |
| 2026-06-23 | 34.26 | $34.26 | 552123 |
| 2026-06-22 | 34.27 | $34.97 | 503005 |
| 2026-06-18 | 34.19 | $35.00 | 478874 |
| 2026-06-17 | 34.11 | $34.47 | 558000 |
| 2026-06-16 | 34.07 | $34.61 | 639312 |
| 2026-06-15 | 34.01 | $34.78 | 389834 |
| 2026-06-12 | 33.93 | $34.21 | 471118 |
| 2026-06-11 | 33.90 | $34.13 | 485400 |
| 2026-06-10 | 33.88 | $33.15 | 690000 |
| 2026-06-09 | 33.95 | $33.80 | 858900 |
| 2026-06-08 | 33.97 | $33.80 | 785600 |
| 2026-06-05 | 33.99 | $33.62 | 646219 |
| 2026-06-04 | 34.03 | $34.58 | 473900 |
| 2026-06-03 | 33.97 | $34.50 | 593746 |
| 2026-06-02 | 33.91 | $34.73 | 438700 |
| 2026-06-01 | 33.82 | $34.61 | 463128 |
| 2026-05-29 | 33.74 | $34.55 | 466700 |
| 2026-05-28 | 33.66 | $34.50 | 3.3M |
| 2026-05-27 | 33.57 | $34.32 | 466400 |
| 2026-05-26 | 33.49 | $34.36 | 491711 |
| 2026-05-22 | 33.40 | $33.89 | 361700 |
| 2026-05-21 | 33.34 | $33.89 | 574148 |
| 2026-05-20 | 33.29 | $33.74 | 433808 |
| 2026-05-19 | 33.24 | $33.22 | 485600 |
| 2026-05-18 | 33.24 | $33.48 | 478627 |
| 2026-05-15 | 33.22 | $33.40 | 387446 |
| 2026-05-14 | 33.20 | $33.96 | 323519 |
| 2026-05-13 | 33.12 | $33.81 | 396300 |
| 2026-05-12 | 33.04 | $33.60 | 431900 |
| 2026-05-11 | 32.99 | $33.79 | 524100 |
| 2026-05-08 | 32.90 | $33.80 | 690721 |
| 2026-05-07 | 32.81 | $33.55 | 470911 |
| 2026-05-06 | 32.73 | $34.00 | 551827 |
| 2026-05-05 | 32.59 | $33.25 | 456000 |
| 2026-05-04 | 32.52 | $32.87 | 1.0M |
| 2026-05-01 | 32.49 | $33.08 | 455127 |
| 2026-04-30 | 32.43 | $33.10 | 627100 |
| 2026-04-29 | 32.35 | $32.50 | 480143 |
| 2026-04-28 | 32.34 | $32.65 | 551127 |
| 2026-04-27 | 32.31 | $32.94 | 385900 |
| 2026-04-24 | 32.24 | $32.97 | 702318 |
| 2026-04-23 | 32.16 | $32.67 | 790100 |
| 2026-04-22 | 32.11 | $32.85 | 450600 |
| 2026-04-21 | 32.03 | $32.49 | 499100 |
| 2026-04-20 | 31.98 | $33.02 | 585306 |
| 2026-04-17 | 31.88 | $33.20 | 599900 |
| 2026-04-16 | 31.74 | $32.76 | 558500 |
| 2026-04-15 | 31.63 | $32.89 | 503300 |
| 2026-04-14 | 31.49 | $32.90 | 452200 |
| 2026-04-13 | 31.35 | $32.50 | 504000 |
| 2026-04-10 | 31.23 | $32.26 | 627500 |
| 2026-04-09 | 31.12 | $32.22 | 667708 |
| 2026-04-08 | 31.00 | $32.11 | 735000 |
| 2026-04-07 | 30.88 | $30.94 | 797700 |
| 2026-04-06 | 30.88 | $30.91 | 628545 |
| 2026-04-02 | 30.87 | $30.73 | 876101 |
| 2026-04-01 | 30.89 | $30.91 | 959100 |
| 2026-03-31 | 30.89 | $30.50 | 1.0M |
| 2026-03-30 | 30.93 | $29.50 | 680500 |
| 2026-03-27 | 31.08 | $29.65 | 800140 |
| 2026-03-26 | 31.23 | $30.05 | 1.4M |
| 2026-03-25 | 31.35 | $30.74 | 748400 |
| 2026-03-24 | 31.42 | $30.53 | 919931 |
| 2026-03-23 | 31.51 | $30.69 | 552818 |
| 2026-03-20 | 31.60 | $30.21 | 550868 |
| 2026-03-19 | 31.74 | $30.92 | 845000 |
| 2026-03-18 | 31.83 | $30.98 | 1.0M |
| 2026-03-17 | 31.92 | $31.45 | 543200 |
| 2026-03-16 | 31.97 | $31.40 | 642325 |
| 2026-03-13 | 32.03 | $30.91 | 406800 |
| 2026-03-12 | 32.15 | $31.16 | 833743 |
| 2026-03-11 | 32.25 | $31.75 | 1.1M |
| 2026-03-10 | 32.30 | $31.83 | 1.1M |
| 2026-03-09 | 32.35 | $31.84 | 1.7M |
| 2026-03-06 | 32.41 | $31.44 | 1.4M |
| 2026-03-05 | 32.51 | $31.77 | 2.6M |
| 2026-03-04 | 32.59 | $32.23 | 762100 |
| 2026-03-03 | 32.63 | $31.92 | 861500 |
| 2026-03-02 | 32.70 | $32.61 | 1.2M |
| 2026-02-27 | 32.71 | $32.90 | 957518 |
| 2026-02-26 | 32.69 | $33.05 | 1.6M |
| 2026-02-25 | 32.65 | $33.12 | 1.8M |
| 2026-02-24 | 32.60 | $32.89 | 755200 |
| 2026-02-23 | 32.57 | $32.67 | 772200 |
| 2026-02-20 | 32.56 | $32.99 | 650600 |
| 2026-02-19 | 32.52 | $32.59 | 739100 |
| 2026-02-18 | 32.51 | $32.71 | 907000 |
| 2026-02-17 | 32.49 | $32.55 | 1.0M |
| 2026-02-13 | 32.48 | $32.43 | 582626 |
| 2026-02-12 | 32.48 | $32.34 | 683500 |
| 2026-02-11 | 32.50 | $32.80 | 718129 |
| 2026-02-10 | 32.47 | $32.71 | 543400 |
| 2026-02-09 | 32.44 | $32.86 | 594000 |
| 2026-02-06 | 32.40 | $32.59 | 438200 |
| 2026-02-05 | 32.38 | $31.85 | 644645 |
| 2026-02-04 | 32.43 | $32.28 | 525130 |
| 2026-02-03 | 32.45 | $32.48 | 427100 |
| 2026-02-02 | 32.45 | $32.81 | 465200 |
| 2026-01-30 | 32.41 | $32.50 | 748900 |
| 2026-01-29 | 32.40 | $32.84 | 550019 |
| 2026-01-28 | 32.35 | $32.74 | 679400 |
| 2026-01-27 | 32.31 | $32.92 | 480013 |
| 2026-01-26 | 32.25 | $32.53 | 956834 |
| 2026-01-23 | 32.22 | $32.39 | 1.1M |
| 2026-01-22 | 32.20 | $32.26 | 689600 |
| 2026-01-21 | 32.20 | $32.21 | 1.0M |
| 2026-01-20 | 32.19 | $32.03 | 1.1M |
| 2026-01-16 | 32.21 | $32.73 | 1.2M |
| 2026-01-15 | 32.16 | $32.62 | 665238 |
| 2026-01-14 | 32.11 | $32.48 | 1.3M |
| 2026-01-13 | 32.07 | $32.64 | 1.4M |
| 2026-01-12 | 32.01 | $32.80 | 1.2M |
| 2026-01-09 | 31.92 | $32.60 | 1.8M |
| 2026-01-08 | 31.85 | $32.25 | 782300 |
| 2026-01-07 | 31.81 | $32.36 | 1.2M |
| 2026-01-06 | 31.75 | $32.46 | 648400 |
| 2026-01-05 | 31.68 | $32.29 | 927815 |
| 2026-01-02 | 31.61 | $31.97 | 916028 |
| 2025-12-31 | 31.58 | $31.63 | 831930 |
| 2025-12-30 | 31.57 | $31.82 | 509102 |
| 2025-12-29 | 31.55 | $31.81 | 612903 |
| 2025-12-26 | 31.52 | $31.91 | 311000 |
| 2025-12-24 | 31.48 | $32.01 | 345507 |
| 2025-12-23 | 31.42 | $31.93 | 767800 |
| 2025-12-22 | 31.37 | $31.73 | 563900 |
| 2025-12-19 | 31.33 | $31.56 | 575714 |
| 2025-12-18 | 31.30 | $31.29 | 1.0M |
| 2025-12-17 | 31.31 | $31.01 | 6.0M |
| 2025-12-16 | 31.34 | $31.33 | 1.5M |
| 2025-12-15 | 31.34 | $31.48 | 620049 |
| 2025-12-12 | 31.32 | $31.47 | 463900 |
| 2025-12-11 | 31.31 | $31.79 | 349634 |
| 2025-12-10 | 31.26 | $31.66 | 455838 |
| 2025-12-09 | 31.21 | $31.31 | 520534 |
| 2025-12-08 | 31.20 | $31.43 | 477906 |
| 2025-12-05 | 31.18 | $31.39 | 528400 |
| 2025-12-04 | 31.16 | $31.45 | 318500 |
| 2025-12-03 | 31.13 | $31.48 | 529700 |
| 2025-12-02 | 31.09 | $31.33 | 703707 |
| 2025-12-01 | 31.06 | $31.27 | 398100 |
| 2025-11-28 | 31.04 | $31.61 | 282600 |
| 2025-11-26 | 30.98 | $31.42 | 875900 |
| 2025-11-25 | 30.94 | $31.13 | 519700 |
| 2025-11-24 | 30.92 | $30.78 | 477600 |
| 2025-11-21 | 30.93 | $30.46 | 1.5M |
| 2025-11-20 | 30.98 | $30.18 | 629337 |
| 2025-11-19 | 31.07 | $30.62 | 788527 |
| 2025-11-18 | 31.11 | $30.56 | 686906 |
| 2025-11-17 | 31.17 | $30.85 | 820700 |
| 2025-11-14 | 31.20 | $31.14 | 819613 |
| 2025-11-13 | 31.21 | $31.21 | 559605 |
| 2025-11-12 | 31.21 | $31.65 | 426200 |
| 2025-11-11 | 31.17 | $31.53 | 358000 |
| 2025-11-10 | 31.13 | $31.36 | 571511 |
| 2025-11-07 | 31.10 | $30.99 | 526000 |
| 2025-11-06 | 31.11 | $30.92 | 716300 |
| 2025-11-05 | 31.13 | $31.13 | 372047 |
| 2025-11-04 | 31.14 | $30.95 | 557300 |
| 2025-11-03 | 31.15 | $31.28 | 352123 |
| 2025-10-31 | 31.14 | $31.26 | 694307 |
| 2025-10-30 | 31.13 | $31.34 | 648533 |
| 2025-10-29 | 31.11 | $31.51 | 872100 |
| 2025-10-28 | 31.06 | $31.54 | 365800 |
| 2025-10-27 | 31.01 | $31.56 | 343000 |
| 2025-10-24 | 30.96 | $31.28 | 438000 |
| 2025-10-23 | 30.92 | $31.11 | 252800 |
| 2025-10-22 | 30.90 | $30.96 | 382300 |
| 2025-10-21 | 30.90 | $31.12 | 682046 |
| 2025-10-20 | 30.87 | $31.24 | 397815 |
| 2025-10-17 | 30.84 | $30.98 | 351800 |
| 2025-10-16 | 30.82 | $30.91 | 289804 |
| 2025-10-15 | 30.81 | $30.99 | 1.6M |
| 2025-10-14 | 30.79 | $30.91 | 321517 |
| 2025-10-13 | 30.78 | $30.85 | 336432 |
| 2025-10-10 | 30.77 | $30.36 | 382641 |
| 2025-10-09 | 30.82 | $31.09 | 293300 |
| 2025-10-08 | 30.79 | $31.23 | 217300 |
| 2025-10-07 | 30.74 | $31.12 | 313317 |
| 2025-10-06 | 30.70 | $31.29 | 248333 |
| 2025-10-03 | 30.64 | $31.19 | 303500 |
| 2025-10-02 | 30.58 | $31.08 | 349024 |
| 2025-10-01 | 30.53 | $31.00 | 462415 |
| 2025-09-30 | 30.48 | $30.79 | 409744 |
| 2025-09-29 | 30.44 | $30.58 | 242209 |
| 2025-09-26 | 30.43 | $30.56 | 645300 |
| 2025-09-25 | 30.42 | $30.35 | 509200 |
| 2025-09-24 | 30.42 | $30.59 | 364100 |
| 2025-09-23 | 30.41 | $30.81 | 348235 |
| 2025-09-22 | 30.36 | $30.86 | 321921 |
| 2025-09-19 | 30.31 | $30.72 | 336102 |
| 2025-09-18 | 30.27 | $30.72 | 288942 |
| 2025-09-17 | 30.22 | $30.60 | 230540 |
| 2025-09-16 | 30.18 | $30.66 | 380300 |
| 2025-09-15 | 30.13 | $30.77 | 235300 |
| 2025-09-12 | 30.06 | $30.56 | 302603 |
| 2025-09-11 | 30.01 | $30.64 | 363900 |
| 2025-09-10 | 29.94 | $30.36 | 233200 |
| 2025-09-09 | 29.90 | $30.20 | 182400 |
| 2025-09-08 | 29.87 | $30.28 | 187500 |
| 2025-09-05 | 29.82 | $30.11 | 275200 |
| 2025-09-04 | 29.79 | $29.99 | 240500 |
| 2025-09-03 | 29.77 | $29.79 | 214400 |
| 2025-09-02 | 29.77 | $29.65 | 258344 |
| 2025-08-29 | 29.79 | $29.87 | 254200 |
| 2025-08-28 | 29.78 | $30.06 | 291007 |
| 2025-08-27 | 29.75 | $29.92 | 215600 |
| 2025-08-26 | 29.73 | $29.97 | 318727 |
| 2025-08-25 | 29.70 | $29.84 | 330400 |
| 2025-08-22 | 29.69 | $30.09 | 255813 |
| 2025-08-21 | 29.65 | $29.71 | 288813 |
| 2025-08-20 | 29.64 | $29.81 | 221307 |
| 2025-08-19 | 29.62 | $29.82 | 331300 |
| 2025-08-18 | 29.60 | $29.94 | 1.2M |
| 2025-08-15 | 29.56 | $29.98 | 9.0M |
| 2025-08-14 | 29.52 | $29.99 | 245305 |
| 2025-08-13 | 29.47 | $29.94 | 820000 |
| 2025-08-12 | 29.42 | $29.91 | 228600 |
| 2025-08-11 | 29.37 | $29.63 | 355100 |
| 2025-08-08 | 29.34 | $29.72 | 222711 |
| 2025-08-07 | 29.30 | $29.59 | 198600 |
| 2025-08-06 | 29.27 | $29.48 | 169412 |
| 2025-08-05 | 29.25 | $29.28 | 153700 |
| 2025-08-04 | 29.25 | $29.40 | 235104 |
| 2025-08-01 | 29.23 | $28.93 | 245549 |
| 2025-07-31 | 29.27 | $29.21 | 135008 |
| 2025-07-30 | 29.27 | $29.36 | 175629 |
| 2025-07-29 | 29.26 | $29.43 | 241604 |
| 2025-07-28 | 29.24 | $29.51 | 272600 |
| 2025-07-25 | 29.22 | $29.75 | 143537 |
| 2025-07-24 | 29.16 | $29.67 | 167200 |
| 2025-07-23 | 29.11 | $29.73 | 213100 |
| 2025-07-22 | 29.04 | $29.27 | 160500 |
| 2025-07-21 | 29.02 | $29.28 | 165546 |
| 2025-07-18 | 28.99 | $29.21 | 169809 |
| 2025-07-17 | 28.97 | $29.29 | 494815 |
| 2025-07-16 | 28.93 | $29.18 | 268900 |
| 2025-07-15 | 28.91 | $29.09 | 174048 |
| 2025-07-14 | 28.89 | $29.25 | 209300 |
| 2025-07-11 | 28.85 | $29.16 | 315300 |
| 2025-07-10 | 28.81 | $29.32 | 264600 |
| 2025-07-09 | 28.76 | $29.35 | 309800 |
| 2025-07-08 | 28.70 | $29.15 | 435036 |
| 2025-07-07 | 28.65 | $29.12 | 222846 |
| 2025-07-03 | 28.60 | $29.25 | 107234 |
| 2025-07-02 | 28.53 | $29.11 | 211503 |
| 2025-07-01 | 28.47 | $29.03 | 252404 |
| 2025-06-30 | 28.42 | $29.19 | 864900 |
| 2025-06-27 | 28.33 | $29.03 | 239628 |
| 2025-06-26 | 28.26 | $28.80 | 151431 |
| 2025-06-25 | 28.20 | $28.55 | 217104 |
| 2025-06-24 | 28.17 | $28.64 | 175800 |
| 2025-06-23 | 28.12 | $28.24 | 155410 |
| 2025-06-20 | 28.10 | $28.02 | 207800 |
| 2025-06-18 | 28.11 | $28.18 | 110200 |
| 2025-06-17 | 28.11 | $28.18 | 346926 |
| 2025-06-16 | 28.10 | $28.44 | 139900 |
| 2025-06-13 | 28.06 | $28.27 | 207400 |
| 2025-06-12 | 28.04 | $28.64 | 153600 |
| 2025-06-11 | 27.98 | $28.50 | 216432 |
| 2025-06-10 | 27.92 | $28.49 | 160807 |
| 2025-06-09 | 27.86 | $28.45 | 192600 |
| 2025-06-06 | 27.80 | $28.48 | 190200 |
| 2025-06-05 | 27.73 | $28.35 | 205200 |
| 2025-06-04 | 27.66 | $28.40 | 146628 |
| 2025-06-03 | 27.59 | $28.33 | 139144 |
| 2025-06-02 | 27.51 | $28.31 | 303700 |
| 2025-05-30 | 27.42 | $28.06 | 108102 |
| 2025-05-29 | 27.36 | $28.03 | 136700 |
| 2025-05-28 | 27.29 | $27.95 | 123700 |
| 2025-05-27 | 27.22 | $28.16 | 151909 |
| 2025-05-23 | 27.12 | $27.62 | 126000 |
| 2025-05-22 | 27.06 | $27.69 | 126237 |
| 2025-05-21 | 27.00 | $27.66 | 240602 |
| 2025-05-20 | 26.93 | $27.96 | 219900 |
| 2025-05-19 | 26.82 | $27.93 | 107745 |
| 2025-05-16 | 26.70 | $27.76 | 157843 |
| 2025-05-15 | 26.59 | $27.63 | 167800 |
| 2025-05-14 | 26.48 | $27.33 | 449700 |
| 2025-05-13 | 26.39 | $27.42 | 157238 |
| 2025-05-12 | 26.28 | $27.27 | 116218 |
| 2025-05-09 | 26.18 | $26.83 | 82400 |
| 2025-05-08 | 26.11 | $26.81 | 156549 |
| 2025-05-07 | 26.04 | $26.76 | 345200 |
| 2025-05-06 | 25.96 | $26.80 | 112900 |
| 2025-05-05 | 25.87 | $26.96 | 134217 |
| 2025-05-02 | 25.76 | $26.94 | 102618 |
| 2025-05-01 | 25.63 | $26.44 | 128800 |
| 2025-04-30 | 25.55 | $26.28 | 184314 |
| 2025-04-29 | 25.47 | $26.19 | 238745 |
| 2025-04-28 | 25.39 | $26.07 | 302500 |
| 2025-04-25 | 25.32 | $26.01 | 173700 |
| 2025-04-24 | 25.25 | $25.91 | 138818 |
| 2025-04-23 | 25.18 | $25.42 | 437731 |
| 2025-04-22 | 25.16 | $25.15 | 106800 |
| 2025-04-21 | 25.16 | $24.61 | 183400 |
| 2025-04-17 | 25.21 | $25.01 | 208815 |
| 2025-04-16 | 25.23 | $24.94 | 192500 |
| 2025-04-15 | 25.27 | $25.21 | 200600 |
| 2025-04-14 | 25.27 | $25.15 | 708600 |
| 2025-04-11 | 25.28 | $24.92 | 230400 |
| 2025-04-10 | 25.32 | $24.44 | 238526 |
| 2025-04-09 | 25.42 | $25.00 | 396701 |
| 2025-04-08 | 25.46 | $23.22 | 248400 |
| 2025-04-07 | 25.69 | $23.34 | 527500 |
| 2025-04-04 | 25.94 | $23.72 | 314100 |
| 2025-04-03 | 26.18 | $25.24 | 131312 |
| 2025-04-02 | 26.27 | $26.10 | 127406 |
| 2025-04-01 | 26.29 | $25.98 | 1.1M |
| 2025-03-31 | 26.33 | $25.86 | 244000 |
| 2025-03-28 | 26.38 | $25.92 | 132200 |
| 2025-03-27 | 26.42 | $26.28 | 107105 |
| 2025-03-26 | 26.44 | $26.32 | 123731 |
| 2025-03-25 | 26.45 | $26.65 | 74800 |
| 2025-03-24 | 26.43 | $26.56 | 79000 |
| 2025-03-21 | 26.42 | $26.33 | 205535 |
| 2025-03-20 | 26.43 | $26.43 | 86032 |
| 2025-03-19 | 26.42 | $26.55 | 126200 |
| 2025-03-18 | 26.41 | $26.29 | 128448 |
| 2025-03-17 | 26.42 | $26.48 | 123712 |
| 2025-03-14 | 26.42 | $26.22 | 78800 |
| 2025-03-13 | 26.44 | $25.75 | 101600 |
| 2025-03-12 | 26.51 | $26.04 | 108300 |
| 2025-03-11 | 26.56 | $25.92 | 263804 |
| 2025-03-10 | 26.63 | $26.02 | 83600 |
| 2025-03-07 | 26.69 | $26.71 | 51600 |
| 2025-03-06 | 26.69 | $26.55 | 57400 |
| 2025-03-05 | 26.71 | $27.02 | 127011 |
| 2025-03-04 | 26.67 | $26.55 | 148646 |
| 2025-03-03 | 26.69 | $26.63 | 82547 |
| 2025-02-28 | 26.69 | $26.73 | 86700 |
| 2025-02-27 | 26.69 | $26.50 | 65800 |
| 2025-02-26 | 26.71 | $26.71 | 135300 |
| 2025-02-25 | 26.71 | $26.64 | 51600 |
| 2025-02-24 | 26.71 | $26.58 | 81000 |
| 2025-02-21 | 26.73 | $26.67 | 55117 |
| 2025-02-20 | 26.73 | $26.97 | 74719 |
| 2025-02-19 | 26.71 | $27.06 | 143549 |
| 2025-02-18 | 26.67 | $27.14 | 53700 |
| 2025-02-14 | 26.62 | $27.03 | 52800 |
| 2025-02-13 | 26.58 | $27.11 | 49101 |
| 2025-02-12 | 26.52 | $26.94 | 34703 |
| 2025-02-11 | 26.48 | $26.89 | 82621 |
| 2025-02-10 | 26.44 | $26.81 | 40900 |
| 2025-02-07 | 26.40 | $26.63 | 113600 |
| 2025-02-06 | 26.37 | $26.86 | 105026 |
| 2025-02-05 | 26.32 | $26.76 | 122900 |
| 2025-02-04 | 26.28 | $26.57 | 55939 |
| 2025-02-03 | 26.25 | $26.36 | 50900 |
| 2025-01-31 | 26.23 | $26.58 | 241032 |
| 2025-01-30 | 26.20 | $26.70 | 2.7M |
| 2025-01-29 | 26.15 | $26.46 | 18800 |
| 2025-01-28 | 26.11 | $26.50 | 7300 |
| 2025-01-27 | 26.07 | $26.33 | 22436 |
| 2025-01-24 | 26.04 | $26.71 | 31740 |
| 2025-01-23 | 25.97 | $26.66 | 16600 |
| 2025-01-22 | 25.90 | $26.51 | 8900 |
| 2025-01-21 | 25.84 | $26.43 | 67100 |
| 2025-01-17 | 25.78 | $26.05 | 15633 |
| 2025-01-16 | 25.75 | $25.91 | 19700 |
| 2025-01-15 | 25.73 | $25.71 | 48200 |
| 2025-01-14 | 25.73 | $25.44 | 20227 |
| 2025-01-13 | 25.76 | $25.35 | 38215 |
| 2025-01-10 | 25.81 | $25.39 | 19000 |
| 2025-01-08 | 25.85 | $25.67 | 32535 |
| 2025-01-07 | 25.87 | $25.67 | 16501 |
| 2025-01-06 | 25.89 | $25.79 | 20820 |
| 2025-01-03 | 25.90 | $25.68 | 21414 |
| 2025-01-02 | 25.92 | $25.52 | 30449 |
| 2024-12-31 | 25.96 | $25.51 | 74609 |
| 2024-12-30 | 26.01 | $25.58 | 100900 |
| 2024-12-27 | 26.06 | $25.80 | 17200 |
| 2024-12-26 | 26.09 | $25.97 | 20126 |
| 2024-12-24 | 26.10 | $25.96 | 2532 |
| 2024-12-23 | 26.11 | $25.84 | 8334 |
| 2024-12-20 | 26.14 | $25.67 | 13000 |
| 2024-12-19 | 26.19 | $25.60 | 58400 |
| 2024-12-18 | 26.25 | $25.64 | 20500 |
| 2024-12-17 | 26.32 | $26.37 | 10400 |
| 2024-12-16 | 26.31 | $26.47 | 3923 |
| 2024-12-13 | 26.29 | $26.39 | 10035 |
| 2024-12-12 | 26.28 | $26.25 | 32137 |
| 2024-12-11 | 26.29 | $26.45 | 42042 |
| 2024-12-10 | 26.27 | $26.27 | 20630 |
| 2024-12-09 | 26.27 | $26.44 | 17800 |
| 2024-12-06 | 26.25 | $26.58 | 24500 |
| 2024-12-05 | 26.22 | $26.52 | 34209 |
| 2024-12-04 | 26.19 | $26.56 | 34800 |
| 2024-12-03 | 26.15 | $26.47 | 16343 |
| 2024-12-02 | 26.11 | $26.42 | 33202 |
| 2024-11-29 | 26.08 | $26.34 | 15300 |
| 2024-11-27 | 26.05 | $26.14 | 48700 |
| 2024-11-26 | 26.04 | $26.13 | 7800 |
| 2024-11-25 | 26.04 | $26.10 | 10700 |
| 2024-11-22 | 26.03 | $26.01 | 4817 |
| 2024-11-21 | 26.03 | $25.90 | 14711 |
| 2024-11-20 | 26.04 | $25.80 | 16816 |
| 2024-11-19 | 26.07 | $25.79 | 6400 |
| 2024-11-18 | 26.10 | $25.77 | 9726 |
| 2024-11-15 | 26.13 | $25.68 | 17415 |
| 2024-11-14 | 26.18 | $25.92 | 19705 |
| 2024-11-13 | 26.21 | $26.04 | 37900 |
| 2024-11-12 | 26.23 | $26.10 | 31629 |
| 2024-11-11 | 26.24 | $26.39 | 13800 |
| 2024-11-08 | 26.22 | $26.37 | 13104 |
| 2024-11-07 | 26.21 | $26.44 | 30401 |
| 2024-11-06 | 26.18 | $26.28 | 3702 |
| 2024-11-05 | 26.17 | $26.11 | 14900 |
| 2024-11-04 | 26.18 | $25.85 | 3636 |
| 2024-11-01 | 26.22 | $25.88 | 42800 |
| 2024-10-31 | 26.25 | $25.83 | 28600 |
| 2024-10-30 | 26.30 | $26.11 | 27600 |
| 2024-10-29 | 26.32 | $26.21 | 37100 |
| 2024-10-28 | 26.33 | $26.20 | 21401 |
| 2024-10-25 | 26.34 | $26.14 | 11700 |
| 2024-10-24 | 26.36 | $26.17 | 19000 |
| 2024-10-23 | 26.38 | $26.14 | 6400 |
| 2024-10-22 | 26.41 | $26.35 | 8600 |
| 2024-10-21 | 26.41 | $26.41 | 12700 |
| 2024-10-18 | 26.41 | $26.56 | 18706 |
| 2024-10-17 | 26.40 | $26.44 | 15100 |
| 2024-10-16 | 26.39 | $26.43 | 30100 |
| 2024-10-15 | 26.39 | $26.36 | 48534 |
| 2024-10-14 | 26.39 | $26.77 | 19000 |
| 2024-10-11 | 26.35 | $26.63 | 5300 |
| 2024-10-10 | 26.32 | $26.47 | 37749 |
| 2024-10-09 | 26.31 | $26.59 | 32200 |
| 2024-10-08 | 26.28 | $26.42 | 28127 |
| 2024-10-07 | 26.26 | $26.33 | 83200 |
| 2024-10-04 | 26.26 | $26.56 | 173600 |
| 2024-10-03 | 26.23 | $26.42 | 21940 |
| 2024-10-02 | 26.21 | $26.48 | 18900 |
| 2024-10-01 | 26.18 | $26.45 | 36846 |
| 2024-09-30 | 26.15 | $26.56 | 8915 |
| 2024-09-27 | 26.10 | $26.60 | 13128 |
| 2024-09-26 | 26.05 | $26.68 | 47600 |
| 2024-09-25 | 25.99 | $26.28 | 5000 |
| 2024-09-24 | 25.96 | $26.39 | 23200 |
| 2024-09-23 | 25.91 | $26.27 | 3638 |
| 2024-09-20 | 25.87 | $26.20 | 7400 |
| 2024-09-19 | 25.84 | $26.37 | 33934 |
| 2024-09-18 | 25.78 | $25.93 | 10921 |
| 2024-09-17 | 25.77 | $26.03 | 25400 |
| 2024-09-16 | 25.74 | $26.11 | 57800 |
| 2024-09-13 | 25.70 | $26.03 | 13103 |
| 2024-09-12 | 25.66 | $25.91 | 29313 |
| 2024-09-11 | 25.64 | $25.73 | 14000 |
| 2024-09-10 | 25.63 | $25.43 | 15246 |
| 2024-09-09 | 25.65 | $25.44 | 26700 |
| 2024-09-06 | 25.67 | $25.21 | 20448 |
| 2024-09-05 | 25.72 | $25.59 | 12747 |
| 2024-09-04 | 25.73 | $25.72 | 6500 |
| 2024-09-03 | 25.73 | $25.74 | 2000 |
| 2024-08-30 | 25.73 | $26.27 | 1000 |
| 2024-08-29 | 25.68 | $26.11 | 37700 |
| 2024-08-28 | 25.63 | $26.07 | 1412 |
| 2024-08-27 | 25.59 | $26.18 | 5500 |
| 2024-08-26 | 25.52 | $26.09 | 1907 |
| 2024-08-23 | 25.46 | $26.16 | 1746 |
| 2024-08-22 | 25.39 | $25.82 | 3700 |
| 2024-08-21 | 25.35 | $25.97 | 10400 |
| 2024-08-20 | 25.28 | $25.87 | 6141 |
| 2024-08-19 | 25.22 | $25.87 | 7635 |
| 2024-08-16 | 25.15 | $25.69 | 3500 |
| 2024-08-15 | 25.09 | $25.61 | 17945 |
| 2024-08-14 | 25.04 | $25.33 | 7037 |
| 2024-08-13 | 25.01 | $25.28 | 38443 |
| 2024-08-12 | 24.98 | $24.89 | 19500 |
| 2024-08-09 | 24.99 | $24.98 | 2713 |
| 2024-08-08 | 24.99 | $24.85 | 1245 |
| 2024-08-07 | 25.00 | $24.41 | 2700 |
| 2024-08-06 | 25.07 | $24.53 | 40825 |
| 2024-08-05 | 25.12 | $24.30 | 9100 |
| 2024-08-02 | 25.21 | $24.81 | 4137 |
| 2024-08-01 | 25.25 | $25.10 | 5632 |
| 2024-07-31 | 25.27 | $25.54 | 34100 |
| 2024-07-30 | 25.24 | $25.22 | 900 |
| 2024-07-29 | 25.24 | $25.14 | 8800 |
| 2024-07-26 | 25.25 | $25.18 | 36200 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
34.69
2026-07-21
Close Price
$34.68
Vol: 672700
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.89
Average
29.14
Maximum
34.82
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 34.69 | $34.68 | 672700 |
| 2026-07-20 | 34.69 | $34.25 | 469417 |
| 2026-07-17 | 34.74 | $34.29 | 489021 |
| 2026-07-16 | 34.78 | $34.58 | 440432 |
| 2026-07-15 | 34.80 | $34.88 | 412925 |
| 2026-07-14 | 34.79 | $34.69 | 399700 |
| 2026-07-13 | 34.79 | $34.43 | 311533 |
| 2026-07-10 | 34.82 | $34.91 | 417500 |
| 2026-07-09 | 34.79 | $34.96 | 556300 |
| 2026-07-08 | 34.75 | $34.66 | 903800 |
| 2026-07-07 | 34.74 | $34.89 | 289616 |
| 2026-07-06 | 34.70 | $35.34 | 568900 |
| 2026-07-02 | 34.61 | $34.94 | 552743 |
| 2026-07-01 | 34.56 | $34.87 | 651131 |
| 2026-06-30 | 34.52 | $35.24 | 1.1M |
| 2026-06-29 | 34.43 | $34.87 | 837300 |
| 2026-06-26 | 34.38 | $34.33 | 726300 |
| 2026-06-25 | 34.39 | $34.56 | 1.0M |
| 2026-06-24 | 34.37 | $34.28 | 355200 |
| 2026-06-23 | 34.37 | $34.26 | 552123 |
| 2026-06-22 | 34.38 | $34.97 | 503005 |
| 2026-06-18 | 34.31 | $35.00 | 478874 |
| 2026-06-17 | 34.24 | $34.47 | 558000 |
| 2026-06-16 | 34.21 | $34.61 | 639312 |
| 2026-06-15 | 34.16 | $34.78 | 389834 |
| 2026-06-12 | 34.09 | $34.21 | 471118 |
| 2026-06-11 | 34.07 | $34.13 | 485400 |
| 2026-06-10 | 34.05 | $33.15 | 690000 |
| 2026-06-09 | 34.14 | $33.80 | 858900 |
| 2026-06-08 | 34.16 | $33.80 | 785600 |
| 2026-06-05 | 34.18 | $33.62 | 646219 |
| 2026-06-04 | 34.22 | $34.58 | 473900 |
| 2026-06-03 | 34.16 | $34.50 | 593746 |
| 2026-06-02 | 34.10 | $34.73 | 438700 |
| 2026-06-01 | 34.02 | $34.61 | 463128 |
| 2026-05-29 | 33.94 | $34.55 | 466700 |
| 2026-05-28 | 33.85 | $34.50 | 3.3M |
| 2026-05-27 | 33.77 | $34.32 | 466400 |
| 2026-05-26 | 33.69 | $34.36 | 491711 |
| 2026-05-22 | 33.60 | $33.89 | 361700 |
| 2026-05-21 | 33.55 | $33.89 | 574148 |
| 2026-05-20 | 33.50 | $33.74 | 433808 |
| 2026-05-19 | 33.45 | $33.22 | 485600 |
| 2026-05-18 | 33.45 | $33.48 | 478627 |
| 2026-05-15 | 33.43 | $33.40 | 387446 |
| 2026-05-14 | 33.41 | $33.96 | 323519 |
| 2026-05-13 | 33.33 | $33.81 | 396300 |
| 2026-05-12 | 33.26 | $33.60 | 431900 |
| 2026-05-11 | 33.21 | $33.79 | 524100 |
| 2026-05-08 | 33.14 | $33.80 | 690721 |
| 2026-05-07 | 33.05 | $33.55 | 470911 |
| 2026-05-06 | 32.99 | $34.00 | 551827 |
| 2026-05-05 | 32.87 | $33.25 | 456000 |
| 2026-05-04 | 32.81 | $32.87 | 1.0M |
| 2026-05-01 | 32.78 | $33.08 | 455127 |
| 2026-04-30 | 32.72 | $33.10 | 627100 |
| 2026-04-29 | 32.65 | $32.50 | 480143 |
| 2026-04-28 | 32.62 | $32.65 | 551127 |
| 2026-04-27 | 32.56 | $32.94 | 385900 |
| 2026-04-24 | 32.46 | $32.97 | 702318 |
| 2026-04-23 | 32.35 | $32.67 | 790100 |
| 2026-04-22 | 32.25 | $32.85 | 450600 |
| 2026-04-21 | 32.13 | $32.49 | 499100 |
| 2026-04-20 | 32.03 | $33.02 | 585306 |
| 2026-04-17 | 31.87 | $33.20 | 599900 |
| 2026-04-16 | 31.67 | $32.76 | 558500 |
| 2026-04-15 | 31.52 | $32.89 | 503300 |
| 2026-04-14 | 31.34 | $32.90 | 452200 |
| 2026-04-13 | 31.16 | $32.50 | 504000 |
| 2026-04-10 | 31.00 | $32.26 | 627500 |
| 2026-04-09 | 30.86 | $32.22 | 667708 |
| 2026-04-08 | 30.73 | $32.11 | 735000 |
| 2026-04-07 | 30.60 | $30.94 | 797700 |
| 2026-04-06 | 30.59 | $30.91 | 628545 |
| 2026-04-02 | 30.59 | $30.73 | 876101 |
| 2026-04-01 | 30.61 | $30.91 | 959100 |
| 2026-03-31 | 30.61 | $30.50 | 1.0M |
| 2026-03-30 | 30.66 | $29.50 | 680500 |
| 2026-03-27 | 30.83 | $29.65 | 800140 |
| 2026-03-26 | 30.99 | $30.05 | 1.4M |
| 2026-03-25 | 31.13 | $30.74 | 748400 |
| 2026-03-24 | 31.22 | $30.53 | 919931 |
| 2026-03-23 | 31.33 | $30.69 | 552818 |
| 2026-03-20 | 31.44 | $30.21 | 550868 |
| 2026-03-19 | 31.61 | $30.92 | 845000 |
| 2026-03-18 | 31.72 | $30.98 | 1.0M |
| 2026-03-17 | 31.84 | $31.45 | 543200 |
| 2026-03-16 | 31.91 | $31.40 | 642325 |
| 2026-03-13 | 31.99 | $30.91 | 406800 |
| 2026-03-12 | 32.13 | $31.16 | 833743 |
| 2026-03-11 | 32.25 | $31.75 | 1.1M |
| 2026-03-10 | 32.32 | $31.83 | 1.1M |
| 2026-03-09 | 32.38 | $31.84 | 1.7M |
| 2026-03-06 | 32.45 | $31.44 | 1.4M |
| 2026-03-05 | 32.56 | $31.77 | 2.6M |
| 2026-03-04 | 32.64 | $32.23 | 762100 |
| 2026-03-03 | 32.67 | $31.92 | 861500 |
| 2026-03-02 | 32.75 | $32.61 | 1.2M |
| 2026-02-27 | 32.75 | $32.90 | 957518 |
| 2026-02-26 | 32.73 | $33.05 | 1.6M |
| 2026-02-25 | 32.69 | $33.12 | 1.8M |
| 2026-02-24 | 32.64 | $32.89 | 755200 |
| 2026-02-23 | 32.61 | $32.67 | 772200 |
| 2026-02-20 | 32.61 | $32.99 | 650600 |
| 2026-02-19 | 32.57 | $32.59 | 739100 |
| 2026-02-18 | 32.56 | $32.71 | 907000 |
| 2026-02-17 | 32.54 | $32.55 | 1.0M |
| 2026-02-13 | 32.54 | $32.43 | 582626 |
| 2026-02-12 | 32.55 | $32.34 | 683500 |
| 2026-02-11 | 32.56 | $32.80 | 718129 |
| 2026-02-10 | 32.54 | $32.71 | 543400 |
| 2026-02-09 | 32.52 | $32.86 | 594000 |
| 2026-02-06 | 32.49 | $32.59 | 438200 |
| 2026-02-05 | 32.48 | $31.85 | 644645 |
| 2026-02-04 | 32.54 | $32.28 | 525130 |
| 2026-02-03 | 32.57 | $32.48 | 427100 |
| 2026-02-02 | 32.57 | $32.81 | 465200 |
| 2026-01-30 | 32.54 | $32.50 | 748900 |
| 2026-01-29 | 32.53 | $32.84 | 550019 |
| 2026-01-28 | 32.49 | $32.74 | 679400 |
| 2026-01-27 | 32.45 | $32.92 | 480013 |
| 2026-01-26 | 32.39 | $32.53 | 956834 |
| 2026-01-23 | 32.37 | $32.39 | 1.1M |
| 2026-01-22 | 32.35 | $32.26 | 689600 |
| 2026-01-21 | 32.35 | $32.21 | 1.0M |
| 2026-01-20 | 32.35 | $32.03 | 1.1M |
| 2026-01-16 | 32.36 | $32.73 | 1.2M |
| 2026-01-15 | 32.29 | $32.62 | 665238 |
| 2026-01-14 | 32.23 | $32.48 | 1.3M |
| 2026-01-13 | 32.18 | $32.64 | 1.4M |
| 2026-01-12 | 32.11 | $32.80 | 1.2M |
| 2026-01-09 | 32.02 | $32.60 | 1.8M |
| 2026-01-08 | 31.94 | $32.25 | 782300 |
| 2026-01-07 | 31.89 | $32.36 | 1.2M |
| 2026-01-06 | 31.83 | $32.46 | 648400 |
| 2026-01-05 | 31.75 | $32.29 | 927815 |
| 2026-01-02 | 31.69 | $31.97 | 916028 |
| 2025-12-31 | 31.65 | $31.63 | 831930 |
| 2025-12-30 | 31.64 | $31.82 | 509102 |
| 2025-12-29 | 31.61 | $31.81 | 612903 |
| 2025-12-26 | 31.59 | $31.91 | 311000 |
| 2025-12-24 | 31.55 | $32.01 | 345507 |
| 2025-12-23 | 31.49 | $31.93 | 767800 |
| 2025-12-22 | 31.44 | $31.73 | 563900 |
| 2025-12-19 | 31.41 | $31.56 | 575714 |
| 2025-12-18 | 31.38 | $31.29 | 1.0M |
| 2025-12-17 | 31.37 | $31.01 | 6.0M |
| 2025-12-16 | 31.39 | $31.33 | 1.5M |
| 2025-12-15 | 31.38 | $31.48 | 620049 |
| 2025-12-12 | 31.35 | $31.47 | 463900 |
| 2025-12-11 | 31.32 | $31.79 | 349634 |
| 2025-12-10 | 31.26 | $31.66 | 455838 |
| 2025-12-09 | 31.21 | $31.31 | 520534 |
| 2025-12-08 | 31.19 | $31.43 | 477906 |
| 2025-12-05 | 31.16 | $31.39 | 528400 |
| 2025-12-04 | 31.13 | $31.45 | 318500 |
| 2025-12-03 | 31.10 | $31.48 | 529700 |
| 2025-12-02 | 31.06 | $31.33 | 703707 |
| 2025-12-01 | 31.03 | $31.27 | 398100 |
| 2025-11-28 | 31.01 | $31.61 | 282600 |
| 2025-11-26 | 30.96 | $31.42 | 875900 |
| 2025-11-25 | 30.92 | $31.13 | 519700 |
| 2025-11-24 | 30.91 | $30.78 | 477600 |
| 2025-11-21 | 30.94 | $30.46 | 1.5M |
| 2025-11-20 | 31.01 | $30.18 | 629337 |
| 2025-11-19 | 31.10 | $30.62 | 788527 |
| 2025-11-18 | 31.16 | $30.56 | 686906 |
| 2025-11-17 | 31.22 | $30.85 | 820700 |
| 2025-11-14 | 31.26 | $31.14 | 819613 |
| 2025-11-13 | 31.27 | $31.21 | 559605 |
| 2025-11-12 | 31.28 | $31.65 | 426200 |
| 2025-11-11 | 31.23 | $31.53 | 358000 |
| 2025-11-10 | 31.20 | $31.36 | 571511 |
| 2025-11-07 | 31.18 | $30.99 | 526000 |
| 2025-11-06 | 31.19 | $30.92 | 716300 |
| 2025-11-05 | 31.21 | $31.13 | 372047 |
| 2025-11-04 | 31.21 | $30.95 | 557300 |
| 2025-11-03 | 31.22 | $31.28 | 352123 |
| 2025-10-31 | 31.21 | $31.26 | 694307 |
| 2025-10-30 | 31.20 | $31.34 | 648533 |
| 2025-10-29 | 31.18 | $31.51 | 872100 |
| 2025-10-28 | 31.14 | $31.54 | 365800 |
| 2025-10-27 | 31.09 | $31.56 | 343000 |
| 2025-10-24 | 31.04 | $31.28 | 438000 |
| 2025-10-23 | 31.01 | $31.11 | 252800 |
| 2025-10-22 | 30.99 | $30.96 | 382300 |
| 2025-10-21 | 30.99 | $31.12 | 682046 |
| 2025-10-20 | 30.96 | $31.24 | 397815 |
| 2025-10-17 | 30.93 | $30.98 | 351800 |
| 2025-10-16 | 30.92 | $30.91 | 289804 |
| 2025-10-15 | 30.91 | $30.99 | 1.6M |
| 2025-10-14 | 30.90 | $30.91 | 321517 |
| 2025-10-13 | 30.89 | $30.85 | 336432 |
| 2025-10-10 | 30.89 | $30.36 | 382641 |
| 2025-10-09 | 30.93 | $31.09 | 293300 |
| 2025-10-08 | 30.90 | $31.23 | 217300 |
| 2025-10-07 | 30.86 | $31.12 | 313317 |
| 2025-10-06 | 30.82 | $31.29 | 248333 |
| 2025-10-03 | 30.76 | $31.19 | 303500 |
| 2025-10-02 | 30.71 | $31.08 | 349024 |
| 2025-10-01 | 30.66 | $31.00 | 462415 |
| 2025-09-30 | 30.61 | $30.79 | 409744 |
| 2025-09-29 | 30.58 | $30.58 | 242209 |
| 2025-09-26 | 30.56 | $30.56 | 645300 |
| 2025-09-25 | 30.54 | $30.35 | 509200 |
| 2025-09-24 | 30.54 | $30.59 | 364100 |
| 2025-09-23 | 30.52 | $30.81 | 348235 |
| 2025-09-22 | 30.47 | $30.86 | 321921 |
| 2025-09-19 | 30.41 | $30.72 | 336102 |
| 2025-09-18 | 30.36 | $30.72 | 288942 |
| 2025-09-17 | 30.30 | $30.60 | 230540 |
| 2025-09-16 | 30.26 | $30.66 | 380300 |
| 2025-09-15 | 30.20 | $30.77 | 235300 |
| 2025-09-12 | 30.13 | $30.56 | 302603 |
| 2025-09-11 | 30.08 | $30.64 | 363900 |
| 2025-09-10 | 30.01 | $30.36 | 233200 |
| 2025-09-09 | 29.97 | $30.20 | 182400 |
| 2025-09-08 | 29.94 | $30.28 | 187500 |
| 2025-09-05 | 29.91 | $30.11 | 275200 |
| 2025-09-04 | 29.88 | $29.99 | 240500 |
| 2025-09-03 | 29.87 | $29.79 | 214400 |
| 2025-09-02 | 29.87 | $29.65 | 258344 |
| 2025-08-29 | 29.88 | $29.87 | 254200 |
| 2025-08-28 | 29.87 | $30.06 | 291007 |
| 2025-08-27 | 29.84 | $29.92 | 215600 |
| 2025-08-26 | 29.82 | $29.97 | 318727 |
| 2025-08-25 | 29.79 | $29.84 | 330400 |
| 2025-08-22 | 29.77 | $30.09 | 255813 |
| 2025-08-21 | 29.72 | $29.71 | 288813 |
| 2025-08-20 | 29.71 | $29.81 | 221307 |
| 2025-08-19 | 29.70 | $29.82 | 331300 |
| 2025-08-18 | 29.67 | $29.94 | 1.2M |
| 2025-08-15 | 29.64 | $29.98 | 9.0M |
| 2025-08-14 | 29.59 | $29.99 | 245305 |
| 2025-08-13 | 29.54 | $29.94 | 820000 |
| 2025-08-12 | 29.50 | $29.91 | 228600 |
| 2025-08-11 | 29.45 | $29.63 | 355100 |
| 2025-08-08 | 29.42 | $29.72 | 222711 |
| 2025-08-07 | 29.39 | $29.59 | 198600 |
| 2025-08-06 | 29.36 | $29.48 | 169412 |
| 2025-08-05 | 29.35 | $29.28 | 153700 |
| 2025-08-04 | 29.36 | $29.40 | 235104 |
| 2025-08-01 | 29.35 | $28.93 | 245549 |
| 2025-07-31 | 29.38 | $29.21 | 135008 |
| 2025-07-30 | 29.40 | $29.36 | 175629 |
| 2025-07-29 | 29.39 | $29.43 | 241604 |
| 2025-07-28 | 29.38 | $29.51 | 272600 |
| 2025-07-25 | 29.36 | $29.75 | 143537 |
| 2025-07-24 | 29.31 | $29.67 | 167200 |
| 2025-07-23 | 29.26 | $29.73 | 213100 |
| 2025-07-22 | 29.20 | $29.27 | 160500 |
| 2025-07-21 | 29.18 | $29.28 | 165546 |
| 2025-07-18 | 29.15 | $29.21 | 169809 |
| 2025-07-17 | 29.13 | $29.29 | 494815 |
| 2025-07-16 | 29.09 | $29.18 | 268900 |
| 2025-07-15 | 29.06 | $29.09 | 174048 |
| 2025-07-14 | 29.03 | $29.25 | 209300 |
| 2025-07-11 | 28.99 | $29.16 | 315300 |
| 2025-07-10 | 28.95 | $29.32 | 264600 |
| 2025-07-09 | 28.89 | $29.35 | 309800 |
| 2025-07-08 | 28.82 | $29.15 | 435036 |
| 2025-07-07 | 28.78 | $29.12 | 222846 |
| 2025-07-03 | 28.73 | $29.25 | 107234 |
| 2025-07-02 | 28.66 | $29.11 | 211503 |
| 2025-07-01 | 28.60 | $29.03 | 252404 |
| 2025-06-30 | 28.55 | $29.19 | 864900 |
| 2025-06-27 | 28.47 | $29.03 | 239628 |
| 2025-06-26 | 28.41 | $28.80 | 151431 |
| 2025-06-25 | 28.37 | $28.55 | 217104 |
| 2025-06-24 | 28.34 | $28.64 | 175800 |
| 2025-06-23 | 28.31 | $28.24 | 155410 |
| 2025-06-20 | 28.31 | $28.02 | 207800 |
| 2025-06-18 | 28.32 | $28.18 | 110200 |
| 2025-06-17 | 28.33 | $28.18 | 346926 |
| 2025-06-16 | 28.33 | $28.44 | 139900 |
| 2025-06-13 | 28.30 | $28.27 | 207400 |
| 2025-06-12 | 28.28 | $28.64 | 153600 |
| 2025-06-11 | 28.23 | $28.50 | 216432 |
| 2025-06-10 | 28.18 | $28.49 | 160807 |
| 2025-06-09 | 28.13 | $28.45 | 192600 |
| 2025-06-06 | 28.07 | $28.48 | 190200 |
| 2025-06-05 | 28.00 | $28.35 | 205200 |
| 2025-06-04 | 27.94 | $28.40 | 146628 |
| 2025-06-03 | 27.87 | $28.33 | 139144 |
| 2025-06-02 | 27.79 | $28.31 | 303700 |
| 2025-05-30 | 27.71 | $28.06 | 108102 |
| 2025-05-29 | 27.65 | $28.03 | 136700 |
| 2025-05-28 | 27.58 | $27.95 | 123700 |
| 2025-05-27 | 27.51 | $28.16 | 151909 |
| 2025-05-23 | 27.41 | $27.62 | 126000 |
| 2025-05-22 | 27.36 | $27.69 | 126237 |
| 2025-05-21 | 27.29 | $27.66 | 240602 |
| 2025-05-20 | 27.21 | $27.96 | 219900 |
| 2025-05-19 | 27.09 | $27.93 | 107745 |
| 2025-05-16 | 26.96 | $27.76 | 157843 |
| 2025-05-15 | 26.83 | $27.63 | 167800 |
| 2025-05-14 | 26.69 | $27.33 | 449700 |
| 2025-05-13 | 26.58 | $27.42 | 157238 |
| 2025-05-12 | 26.45 | $27.27 | 116218 |
| 2025-05-09 | 26.32 | $26.83 | 82400 |
| 2025-05-08 | 26.22 | $26.81 | 156549 |
| 2025-05-07 | 26.12 | $26.76 | 345200 |
| 2025-05-06 | 26.00 | $26.80 | 112900 |
| 2025-05-05 | 25.87 | $26.96 | 134217 |
| 2025-05-02 | 25.70 | $26.94 | 102618 |
| 2025-05-01 | 25.52 | $26.44 | 128800 |
| 2025-04-30 | 25.40 | $26.28 | 184314 |
| 2025-04-29 | 25.28 | $26.19 | 238745 |
| 2025-04-28 | 25.17 | $26.07 | 302500 |
| 2025-04-25 | 25.08 | $26.01 | 173700 |
| 2025-04-24 | 24.99 | $25.91 | 138818 |
| 2025-04-23 | 24.91 | $25.42 | 437731 |
| 2025-04-22 | 24.89 | $25.15 | 106800 |
| 2025-04-21 | 24.89 | $24.61 | 183400 |
| 2025-04-17 | 24.96 | $25.01 | 208815 |
| 2025-04-16 | 24.99 | $24.94 | 192500 |
| 2025-04-15 | 25.04 | $25.21 | 200600 |
| 2025-04-14 | 25.07 | $25.15 | 708600 |
| 2025-04-11 | 25.11 | $24.92 | 230400 |
| 2025-04-10 | 25.18 | $24.44 | 238526 |
| 2025-04-09 | 25.30 | $25.00 | 396701 |
| 2025-04-08 | 25.38 | $23.22 | 248400 |
| 2025-04-07 | 25.63 | $23.34 | 527500 |
| 2025-04-04 | 25.89 | $23.72 | 314100 |
| 2025-04-03 | 26.12 | $25.24 | 131312 |
| 2025-04-02 | 26.22 | $26.10 | 127406 |
| 2025-04-01 | 26.24 | $25.98 | 1.1M |
| 2025-03-31 | 26.27 | $25.86 | 244000 |
| 2025-03-28 | 26.32 | $25.92 | 132200 |
| 2025-03-27 | 26.36 | $26.28 | 107105 |
| 2025-03-26 | 26.38 | $26.32 | 123731 |
| 2025-03-25 | 26.39 | $26.65 | 74800 |
| 2025-03-24 | 26.37 | $26.56 | 79000 |
| 2025-03-21 | 26.35 | $26.33 | 205535 |
| 2025-03-20 | 26.37 | $26.43 | 86032 |
| 2025-03-19 | 26.37 | $26.55 | 126200 |
| 2025-03-18 | 26.37 | $26.29 | 128448 |
| 2025-03-17 | 26.39 | $26.48 | 123712 |
| 2025-03-14 | 26.40 | $26.22 | 78800 |
| 2025-03-13 | 26.44 | $25.75 | 101600 |
| 2025-03-12 | 26.52 | $26.04 | 108300 |
| 2025-03-11 | 26.59 | $25.92 | 263804 |
| 2025-03-10 | 26.67 | $26.02 | 83600 |
| 2025-03-07 | 26.74 | $26.71 | 51600 |
| 2025-03-06 | 26.75 | $26.55 | 57400 |
| 2025-03-05 | 26.78 | $27.02 | 127011 |
| 2025-03-04 | 26.75 | $26.55 | 148646 |
| 2025-03-03 | 26.78 | $26.63 | 82547 |
| 2025-02-28 | 26.79 | $26.73 | 86700 |
| 2025-02-27 | 26.79 | $26.50 | 65800 |
| 2025-02-26 | 26.82 | $26.71 | 135300 |
| 2025-02-25 | 26.83 | $26.64 | 51600 |
| 2025-02-24 | 26.84 | $26.58 | 81000 |
| 2025-02-21 | 26.85 | $26.67 | 55117 |
| 2025-02-20 | 26.86 | $26.97 | 74719 |
| 2025-02-19 | 26.84 | $27.06 | 143549 |
| 2025-02-18 | 26.80 | $27.14 | 53700 |
| 2025-02-14 | 26.76 | $27.03 | 52800 |
| 2025-02-13 | 26.71 | $27.11 | 49101 |
| 2025-02-12 | 26.66 | $26.94 | 34703 |
| 2025-02-11 | 26.61 | $26.89 | 82621 |
| 2025-02-10 | 26.56 | $26.81 | 40900 |
| 2025-02-07 | 26.51 | $26.63 | 113600 |
| 2025-02-06 | 26.48 | $26.86 | 105026 |
| 2025-02-05 | 26.41 | $26.76 | 122900 |
| 2025-02-04 | 26.35 | $26.57 | 55939 |
| 2025-02-03 | 26.31 | $26.36 | 50900 |
| 2025-01-31 | 26.28 | $26.58 | 241032 |
| 2025-01-30 | 26.22 | $26.70 | 2.7M |
| 2025-01-29 | 26.15 | $26.46 | 18800 |
| 2025-01-28 | 26.10 | $26.50 | 7300 |
| 2025-01-27 | 26.04 | $26.33 | 22436 |
| 2025-01-24 | 25.99 | $26.71 | 31740 |
| 2025-01-23 | 25.91 | $26.66 | 16600 |
| 2025-01-22 | 25.83 | $26.51 | 8900 |
| 2025-01-21 | 25.75 | $26.43 | 67100 |
| 2025-01-17 | 25.68 | $26.05 | 15633 |
| 2025-01-16 | 25.65 | $25.91 | 19700 |
| 2025-01-15 | 25.63 | $25.71 | 48200 |
| 2025-01-14 | 25.64 | $25.44 | 20227 |
| 2025-01-13 | 25.67 | $25.35 | 38215 |
| 2025-01-10 | 25.72 | $25.39 | 19000 |
| 2025-01-08 | 25.77 | $25.67 | 32535 |
| 2025-01-07 | 25.79 | $25.67 | 16501 |
| 2025-01-06 | 25.82 | $25.79 | 20820 |
| 2025-01-03 | 25.85 | $25.68 | 21414 |
| 2025-01-02 | 25.88 | $25.52 | 30449 |
| 2024-12-31 | 25.94 | $25.51 | 74609 |
| 2024-12-30 | 26.00 | $25.58 | 100900 |
| 2024-12-27 | 26.06 | $25.80 | 17200 |
| 2024-12-26 | 26.10 | $25.97 | 20126 |
| 2024-12-24 | 26.13 | $25.96 | 2532 |
| 2024-12-23 | 26.15 | $25.84 | 8334 |
| 2024-12-20 | 26.19 | $25.67 | 13000 |
| 2024-12-19 | 26.25 | $25.60 | 58400 |
| 2024-12-18 | 26.31 | $25.64 | 20500 |
| 2024-12-17 | 26.37 | $26.37 | 10400 |
| 2024-12-16 | 26.36 | $26.47 | 3923 |
| 2024-12-13 | 26.33 | $26.39 | 10035 |
| 2024-12-12 | 26.31 | $26.25 | 32137 |
| 2024-12-11 | 26.30 | $26.45 | 42042 |
| 2024-12-10 | 26.27 | $26.27 | 20630 |
| 2024-12-09 | 26.26 | $26.44 | 17800 |
| 2024-12-06 | 26.24 | $26.58 | 24500 |
| 2024-12-05 | 26.19 | $26.52 | 34209 |
| 2024-12-04 | 26.16 | $26.56 | 34800 |
| 2024-12-03 | 26.11 | $26.47 | 16343 |
| 2024-12-02 | 26.08 | $26.42 | 33202 |
| 2024-11-29 | 26.04 | $26.34 | 15300 |
| 2024-11-27 | 26.01 | $26.14 | 48700 |
| 2024-11-26 | 26.00 | $26.13 | 7800 |
| 2024-11-25 | 25.99 | $26.10 | 10700 |
| 2024-11-22 | 25.99 | $26.01 | 4817 |
| 2024-11-21 | 25.99 | $25.90 | 14711 |
| 2024-11-20 | 26.00 | $25.80 | 16816 |
| 2024-11-19 | 26.03 | $25.79 | 6400 |
| 2024-11-18 | 26.06 | $25.77 | 9726 |
| 2024-11-15 | 26.09 | $25.68 | 17415 |
| 2024-11-14 | 26.14 | $25.92 | 19705 |
| 2024-11-13 | 26.17 | $26.04 | 37900 |
| 2024-11-12 | 26.18 | $26.10 | 31629 |
| 2024-11-11 | 26.20 | $26.39 | 13800 |
| 2024-11-08 | 26.18 | $26.37 | 13104 |
| 2024-11-07 | 26.17 | $26.44 | 30401 |
| 2024-11-06 | 26.16 | $26.28 | 3702 |
| 2024-11-05 | 26.16 | $26.11 | 14900 |
| 2024-11-04 | 26.18 | $25.85 | 3636 |
| 2024-11-01 | 26.22 | $25.88 | 42800 |
| 2024-10-31 | 26.27 | $25.83 | 28600 |
| 2024-10-30 | 26.32 | $26.11 | 27600 |
| 2024-10-29 | 26.35 | $26.21 | 37100 |
| 2024-10-28 | 26.37 | $26.20 | 21401 |
| 2024-10-25 | 26.39 | $26.14 | 11700 |
| 2024-10-24 | 26.42 | $26.17 | 19000 |
| 2024-10-23 | 26.45 | $26.14 | 6400 |
| 2024-10-22 | 26.48 | $26.35 | 8600 |
| 2024-10-21 | 26.50 | $26.41 | 12700 |
| 2024-10-18 | 26.50 | $26.56 | 18706 |
| 2024-10-17 | 26.49 | $26.44 | 15100 |
| 2024-10-16 | 26.50 | $26.43 | 30100 |
| 2024-10-15 | 26.50 | $26.36 | 48534 |
| 2024-10-14 | 26.50 | $26.77 | 19000 |
| 2024-10-11 | 26.47 | $26.63 | 5300 |
| 2024-10-10 | 26.44 | $26.47 | 37749 |
| 2024-10-09 | 26.43 | $26.59 | 32200 |
| 2024-10-08 | 26.40 | $26.42 | 28127 |
| 2024-10-07 | 26.38 | $26.33 | 83200 |
| 2024-10-04 | 26.37 | $26.56 | 173600 |
| 2024-10-03 | 26.33 | $26.42 | 21940 |
| 2024-10-02 | 26.29 | $26.48 | 18900 |
| 2024-10-01 | 26.25 | $26.45 | 36846 |
| 2024-09-30 | 26.21 | $26.56 | 8915 |
| 2024-09-27 | 26.16 | $26.60 | 13128 |
| 2024-09-26 | 26.10 | $26.68 | 47600 |
| 2024-09-25 | 26.03 | $26.28 | 5000 |
| 2024-09-24 | 25.99 | $26.39 | 23200 |
| 2024-09-23 | 25.95 | $26.27 | 3638 |
| 2024-09-20 | 25.92 | $26.20 | 7400 |
| 2024-09-19 | 25.89 | $26.37 | 33934 |
| 2024-09-18 | 25.84 | $25.93 | 10921 |
| 2024-09-17 | 25.84 | $26.03 | 25400 |
| 2024-09-16 | 25.82 | $26.11 | 57800 |
| 2024-09-13 | 25.79 | $26.03 | 13103 |
| 2024-09-12 | 25.77 | $25.91 | 29313 |
| 2024-09-11 | 25.76 | $25.73 | 14000 |
| 2024-09-10 | 25.77 | $25.43 | 15246 |
| 2024-09-09 | 25.80 | $25.44 | 26700 |
| 2024-09-06 | 25.82 | $25.21 | 20448 |
| 2024-09-05 | 25.87 | $25.59 | 12747 |
| 2024-09-04 | 25.88 | $25.72 | 6500 |
| 2024-09-03 | 25.86 | $25.74 | 2000 |
| 2024-08-30 | 25.84 | $26.27 | 1000 |
| 2024-08-29 | 25.76 | $26.11 | 37700 |
| 2024-08-28 | 25.70 | $26.07 | 1412 |
| 2024-08-27 | 25.63 | $26.18 | 5500 |
| 2024-08-26 | 25.55 | $26.09 | 1907 |
| 2024-08-23 | 25.47 | $26.16 | 1746 |
| 2024-08-22 | 25.38 | $25.82 | 3700 |
| 2024-08-21 | 25.32 | $25.97 | 10400 |
| 2024-08-20 | 25.24 | $25.87 | 6141 |
| 2024-08-19 | 25.16 | $25.87 | 7635 |
| 2024-08-16 | 25.09 | $25.69 | 3500 |
| 2024-08-15 | 25.02 | $25.61 | 17945 |
| 2024-08-14 | 24.97 | $25.33 | 7037 |
| 2024-08-13 | 24.94 | $25.28 | 38443 |
| 2024-08-12 | 24.92 | $24.89 | 19500 |
| 2024-08-09 | 24.94 | $24.98 | 2713 |
| 2024-08-08 | 24.95 | $24.85 | 1245 |
| 2024-08-07 | 24.98 | $24.41 | 2700 |
| 2024-08-06 | 25.06 | $24.53 | 40825 |
| 2024-08-05 | 25.13 | $24.30 | 9100 |
| 2024-08-02 | 25.23 | $24.81 | 4137 |
| 2024-08-01 | 25.28 | $25.10 | 5632 |
| 2024-07-31 | 25.30 | $25.54 | 34100 |
| 2024-07-30 | 25.28 | $25.22 | 900 |
| 2024-07-29 | 25.29 | $25.14 | 8800 |
| 2024-07-26 | 25.31 | $25.18 | 36200 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
34.73
2026-07-21
Close Price
$34.68
Vol: 672700
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
24.58
Average
29.26
Maximum
35.03
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 34.73 | $34.68 | 672700 |
| 2026-07-20 | 34.72 | $34.25 | 469417 |
| 2026-07-17 | 34.81 | $34.29 | 489021 |
| 2026-07-16 | 34.90 | $34.58 | 440432 |
| 2026-07-15 | 34.94 | $34.88 | 412925 |
| 2026-07-14 | 34.93 | $34.69 | 399700 |
| 2026-07-13 | 34.95 | $34.43 | 311533 |
| 2026-07-10 | 35.03 | $34.91 | 417500 |
| 2026-07-09 | 35.02 | $34.96 | 556300 |
| 2026-07-08 | 35.00 | $34.66 | 903800 |
| 2026-07-07 | 35.03 | $34.89 | 289616 |
| 2026-07-06 | 35.02 | $35.34 | 568900 |
| 2026-07-02 | 34.91 | $34.94 | 552743 |
| 2026-07-01 | 34.86 | $34.87 | 651131 |
| 2026-06-30 | 34.82 | $35.24 | 1.1M |
| 2026-06-29 | 34.69 | $34.87 | 837300 |
| 2026-06-26 | 34.61 | $34.33 | 726300 |
| 2026-06-25 | 34.64 | $34.56 | 1.0M |
| 2026-06-24 | 34.62 | $34.28 | 355200 |
| 2026-06-23 | 34.65 | $34.26 | 552123 |
| 2026-06-22 | 34.69 | $34.97 | 503005 |
| 2026-06-18 | 34.59 | $35.00 | 478874 |
| 2026-06-17 | 34.46 | $34.47 | 558000 |
| 2026-06-16 | 34.42 | $34.61 | 639312 |
| 2026-06-15 | 34.35 | $34.78 | 389834 |
| 2026-06-12 | 34.22 | $34.21 | 471118 |
| 2026-06-11 | 34.19 | $34.13 | 485400 |
| 2026-06-10 | 34.18 | $33.15 | 690000 |
| 2026-06-09 | 34.36 | $33.80 | 858900 |
| 2026-06-08 | 34.44 | $33.80 | 785600 |
| 2026-06-05 | 34.52 | $33.62 | 646219 |
| 2026-06-04 | 34.65 | $34.58 | 473900 |
| 2026-06-03 | 34.60 | $34.50 | 593746 |
| 2026-06-02 | 34.56 | $34.73 | 438700 |
| 2026-06-01 | 34.45 | $34.61 | 463128 |
| 2026-05-29 | 34.35 | $34.55 | 466700 |
| 2026-05-28 | 34.25 | $34.50 | 3.3M |
| 2026-05-27 | 34.13 | $34.32 | 466400 |
| 2026-05-26 | 34.03 | $34.36 | 491711 |
| 2026-05-22 | 33.91 | $33.89 | 361700 |
| 2026-05-21 | 33.86 | $33.89 | 574148 |
| 2026-05-20 | 33.80 | $33.74 | 433808 |
| 2026-05-19 | 33.75 | $33.22 | 485600 |
| 2026-05-18 | 33.81 | $33.48 | 478627 |
| 2026-05-15 | 33.82 | $33.40 | 387446 |
| 2026-05-14 | 33.85 | $33.96 | 323519 |
| 2026-05-13 | 33.76 | $33.81 | 396300 |
| 2026-05-12 | 33.68 | $33.60 | 431900 |
| 2026-05-11 | 33.63 | $33.79 | 524100 |
| 2026-05-08 | 33.53 | $33.80 | 690721 |
| 2026-05-07 | 33.40 | $33.55 | 470911 |
| 2026-05-06 | 33.31 | $34.00 | 551827 |
| 2026-05-05 | 33.10 | $33.25 | 456000 |
| 2026-05-04 | 33.02 | $32.87 | 1.0M |
| 2026-05-01 | 33.00 | $33.08 | 455127 |
| 2026-04-30 | 32.92 | $33.10 | 627100 |
| 2026-04-29 | 32.83 | $32.50 | 480143 |
| 2026-04-28 | 32.85 | $32.65 | 551127 |
| 2026-04-27 | 32.84 | $32.94 | 385900 |
| 2026-04-24 | 32.77 | $32.97 | 702318 |
| 2026-04-23 | 32.67 | $32.67 | 790100 |
| 2026-04-22 | 32.62 | $32.85 | 450600 |
| 2026-04-21 | 32.51 | $32.49 | 499100 |
| 2026-04-20 | 32.47 | $33.02 | 585306 |
| 2026-04-17 | 32.30 | $33.20 | 599900 |
| 2026-04-16 | 32.07 | $32.76 | 558500 |
| 2026-04-15 | 31.88 | $32.89 | 503300 |
| 2026-04-14 | 31.65 | $32.90 | 452200 |
| 2026-04-13 | 31.37 | $32.50 | 504000 |
| 2026-04-10 | 31.12 | $32.26 | 627500 |
| 2026-04-09 | 30.90 | $32.22 | 667708 |
| 2026-04-08 | 30.64 | $32.11 | 735000 |
| 2026-04-07 | 30.37 | $30.94 | 797700 |
| 2026-04-06 | 30.30 | $30.91 | 628545 |
| 2026-04-02 | 30.24 | $30.73 | 876101 |
| 2026-04-01 | 30.20 | $30.91 | 959100 |
| 2026-03-31 | 30.12 | $30.50 | 1.0M |
| 2026-03-30 | 30.12 | $29.50 | 680500 |
| 2026-03-27 | 30.34 | $29.65 | 800140 |
| 2026-03-26 | 30.56 | $30.05 | 1.4M |
| 2026-03-25 | 30.74 | $30.74 | 748400 |
| 2026-03-24 | 30.81 | $30.53 | 919931 |
| 2026-03-23 | 30.93 | $30.69 | 552818 |
| 2026-03-20 | 31.04 | $30.21 | 550868 |
| 2026-03-19 | 31.27 | $30.92 | 845000 |
| 2026-03-18 | 31.40 | $30.98 | 1.0M |
| 2026-03-17 | 31.53 | $31.45 | 543200 |
| 2026-03-16 | 31.59 | $31.40 | 642325 |
| 2026-03-13 | 31.67 | $30.91 | 406800 |
| 2026-03-12 | 31.87 | $31.16 | 833743 |
| 2026-03-11 | 32.04 | $31.75 | 1.1M |
| 2026-03-10 | 32.13 | $31.83 | 1.1M |
| 2026-03-09 | 32.21 | $31.84 | 1.7M |
| 2026-03-06 | 32.30 | $31.44 | 1.4M |
| 2026-03-05 | 32.49 | $31.77 | 2.6M |
| 2026-03-04 | 32.65 | $32.23 | 762100 |
| 2026-03-03 | 32.73 | $31.92 | 861500 |
| 2026-03-02 | 32.89 | $32.61 | 1.2M |
| 2026-02-27 | 32.93 | $32.90 | 957518 |
| 2026-02-26 | 32.91 | $33.05 | 1.6M |
| 2026-02-25 | 32.86 | $33.12 | 1.8M |
| 2026-02-24 | 32.78 | $32.89 | 755200 |
| 2026-02-23 | 32.74 | $32.67 | 772200 |
| 2026-02-20 | 32.73 | $32.99 | 650600 |
| 2026-02-19 | 32.66 | $32.59 | 739100 |
| 2026-02-18 | 32.66 | $32.71 | 907000 |
| 2026-02-17 | 32.64 | $32.55 | 1.0M |
| 2026-02-13 | 32.64 | $32.43 | 582626 |
| 2026-02-12 | 32.67 | $32.34 | 683500 |
| 2026-02-11 | 32.71 | $32.80 | 718129 |
| 2026-02-10 | 32.67 | $32.71 | 543400 |
| 2026-02-09 | 32.65 | $32.86 | 594000 |
| 2026-02-06 | 32.58 | $32.59 | 438200 |
| 2026-02-05 | 32.56 | $31.85 | 644645 |
| 2026-02-04 | 32.69 | $32.28 | 525130 |
| 2026-02-03 | 32.75 | $32.48 | 427100 |
| 2026-02-02 | 32.77 | $32.81 | 465200 |
| 2026-01-30 | 32.73 | $32.50 | 748900 |
| 2026-01-29 | 32.74 | $32.84 | 550019 |
| 2026-01-28 | 32.69 | $32.74 | 679400 |
| 2026-01-27 | 32.64 | $32.92 | 480013 |
| 2026-01-26 | 32.55 | $32.53 | 956834 |
| 2026-01-23 | 32.52 | $32.39 | 1.1M |
| 2026-01-22 | 32.52 | $32.26 | 689600 |
| 2026-01-21 | 32.54 | $32.21 | 1.0M |
| 2026-01-20 | 32.57 | $32.03 | 1.1M |
| 2026-01-16 | 32.64 | $32.73 | 1.2M |
| 2026-01-15 | 32.58 | $32.62 | 665238 |
| 2026-01-14 | 32.53 | $32.48 | 1.3M |
| 2026-01-13 | 32.49 | $32.64 | 1.4M |
| 2026-01-12 | 32.42 | $32.80 | 1.2M |
| 2026-01-09 | 32.29 | $32.60 | 1.8M |
| 2026-01-08 | 32.19 | $32.25 | 782300 |
| 2026-01-07 | 32.14 | $32.36 | 1.2M |
| 2026-01-06 | 32.06 | $32.46 | 648400 |
| 2026-01-05 | 31.94 | $32.29 | 927815 |
| 2026-01-02 | 31.84 | $31.97 | 916028 |
| 2025-12-31 | 31.79 | $31.63 | 831930 |
| 2025-12-30 | 31.80 | $31.82 | 509102 |
| 2025-12-29 | 31.77 | $31.81 | 612903 |
| 2025-12-26 | 31.74 | $31.91 | 311000 |
| 2025-12-24 | 31.68 | $32.01 | 345507 |
| 2025-12-23 | 31.59 | $31.93 | 767800 |
| 2025-12-22 | 31.50 | $31.73 | 563900 |
| 2025-12-19 | 31.44 | $31.56 | 575714 |
| 2025-12-18 | 31.41 | $31.29 | 1.0M |
| 2025-12-17 | 31.42 | $31.01 | 6.0M |
| 2025-12-16 | 31.49 | $31.33 | 1.5M |
| 2025-12-15 | 31.51 | $31.48 | 620049 |
| 2025-12-12 | 31.50 | $31.47 | 463900 |
| 2025-12-11 | 31.49 | $31.79 | 349634 |
| 2025-12-10 | 31.40 | $31.66 | 455838 |
| 2025-12-09 | 31.34 | $31.31 | 520534 |
| 2025-12-08 | 31.33 | $31.43 | 477906 |
| 2025-12-05 | 31.29 | $31.39 | 528400 |
| 2025-12-04 | 31.26 | $31.45 | 318500 |
| 2025-12-03 | 31.21 | $31.48 | 529700 |
| 2025-12-02 | 31.14 | $31.33 | 703707 |
| 2025-12-01 | 31.10 | $31.27 | 398100 |
| 2025-11-28 | 31.06 | $31.61 | 282600 |
| 2025-11-26 | 30.94 | $31.42 | 875900 |
| 2025-11-25 | 30.85 | $31.13 | 519700 |
| 2025-11-24 | 30.80 | $30.78 | 477600 |
| 2025-11-21 | 30.81 | $30.46 | 1.5M |
| 2025-11-20 | 30.90 | $30.18 | 629337 |
| 2025-11-19 | 31.06 | $30.62 | 788527 |
| 2025-11-18 | 31.15 | $30.56 | 686906 |
| 2025-11-17 | 31.27 | $30.85 | 820700 |
| 2025-11-14 | 31.35 | $31.14 | 819613 |
| 2025-11-13 | 31.38 | $31.21 | 559605 |
| 2025-11-12 | 31.40 | $31.65 | 426200 |
| 2025-11-11 | 31.33 | $31.53 | 358000 |
| 2025-11-10 | 31.27 | $31.36 | 571511 |
| 2025-11-07 | 31.23 | $30.99 | 526000 |
| 2025-11-06 | 31.27 | $30.92 | 716300 |
| 2025-11-05 | 31.33 | $31.13 | 372047 |
| 2025-11-04 | 31.35 | $30.95 | 557300 |
| 2025-11-03 | 31.41 | $31.28 | 352123 |
| 2025-10-31 | 31.41 | $31.26 | 694307 |
| 2025-10-30 | 31.41 | $31.34 | 648533 |
| 2025-10-29 | 31.40 | $31.51 | 872100 |
| 2025-10-28 | 31.34 | $31.54 | 365800 |
| 2025-10-27 | 31.27 | $31.56 | 343000 |
| 2025-10-24 | 31.18 | $31.28 | 438000 |
| 2025-10-23 | 31.14 | $31.11 | 252800 |
| 2025-10-22 | 31.12 | $30.96 | 382300 |
| 2025-10-21 | 31.14 | $31.12 | 682046 |
| 2025-10-20 | 31.11 | $31.24 | 397815 |
| 2025-10-17 | 31.06 | $30.98 | 351800 |
| 2025-10-16 | 31.06 | $30.91 | 289804 |
| 2025-10-15 | 31.06 | $30.99 | 1.6M |
| 2025-10-14 | 31.05 | $30.91 | 321517 |
| 2025-10-13 | 31.05 | $30.85 | 336432 |
| 2025-10-10 | 31.07 | $30.36 | 382641 |
| 2025-10-09 | 31.18 | $31.09 | 293300 |
| 2025-10-08 | 31.16 | $31.23 | 217300 |
| 2025-10-07 | 31.11 | $31.12 | 313317 |
| 2025-10-06 | 31.07 | $31.29 | 248333 |
| 2025-10-03 | 30.98 | $31.19 | 303500 |
| 2025-10-02 | 30.90 | $31.08 | 349024 |
| 2025-10-01 | 30.83 | $31.00 | 462415 |
| 2025-09-30 | 30.77 | $30.79 | 409744 |
| 2025-09-29 | 30.73 | $30.58 | 242209 |
| 2025-09-26 | 30.73 | $30.56 | 645300 |
| 2025-09-25 | 30.74 | $30.35 | 509200 |
| 2025-09-24 | 30.78 | $30.59 | 364100 |
| 2025-09-23 | 30.79 | $30.81 | 348235 |
| 2025-09-22 | 30.74 | $30.86 | 321921 |
| 2025-09-19 | 30.68 | $30.72 | 336102 |
| 2025-09-18 | 30.63 | $30.72 | 288942 |
| 2025-09-17 | 30.57 | $30.60 | 230540 |
| 2025-09-16 | 30.53 | $30.66 | 380300 |
| 2025-09-15 | 30.46 | $30.77 | 235300 |
| 2025-09-12 | 30.37 | $30.56 | 302603 |
| 2025-09-11 | 30.29 | $30.64 | 363900 |
| 2025-09-10 | 30.19 | $30.36 | 233200 |
| 2025-09-09 | 30.13 | $30.20 | 182400 |
| 2025-09-08 | 30.09 | $30.28 | 187500 |
| 2025-09-05 | 30.02 | $30.11 | 275200 |
| 2025-09-04 | 29.99 | $29.99 | 240500 |
| 2025-09-03 | 29.96 | $29.79 | 214400 |
| 2025-09-02 | 29.98 | $29.65 | 258344 |
| 2025-08-29 | 30.03 | $29.87 | 254200 |
| 2025-08-28 | 30.04 | $30.06 | 291007 |
| 2025-08-27 | 30.00 | $29.92 | 215600 |
| 2025-08-26 | 30.00 | $29.97 | 318727 |
| 2025-08-25 | 29.97 | $29.84 | 330400 |
| 2025-08-22 | 29.97 | $30.09 | 255813 |
| 2025-08-21 | 29.92 | $29.71 | 288813 |
| 2025-08-20 | 29.93 | $29.81 | 221307 |
| 2025-08-19 | 29.93 | $29.82 | 331300 |
| 2025-08-18 | 29.92 | $29.94 | 1.2M |
| 2025-08-15 | 29.88 | $29.98 | 9.0M |
| 2025-08-14 | 29.83 | $29.99 | 245305 |
| 2025-08-13 | 29.76 | $29.94 | 820000 |
| 2025-08-12 | 29.69 | $29.91 | 228600 |
| 2025-08-11 | 29.62 | $29.63 | 355100 |
| 2025-08-08 | 29.59 | $29.72 | 222711 |
| 2025-08-07 | 29.53 | $29.59 | 198600 |
| 2025-08-06 | 29.50 | $29.48 | 169412 |
| 2025-08-05 | 29.48 | $29.28 | 153700 |
| 2025-08-04 | 29.50 | $29.40 | 235104 |
| 2025-08-01 | 29.49 | $28.93 | 245549 |
| 2025-07-31 | 29.58 | $29.21 | 135008 |
| 2025-07-30 | 29.63 | $29.36 | 175629 |
| 2025-07-29 | 29.64 | $29.43 | 241604 |
| 2025-07-28 | 29.65 | $29.51 | 272600 |
| 2025-07-25 | 29.64 | $29.75 | 143537 |
| 2025-07-24 | 29.57 | $29.67 | 167200 |
| 2025-07-23 | 29.50 | $29.73 | 213100 |
| 2025-07-22 | 29.41 | $29.27 | 160500 |
| 2025-07-21 | 29.41 | $29.28 | 165546 |
| 2025-07-18 | 29.39 | $29.21 | 169809 |
| 2025-07-17 | 29.39 | $29.29 | 494815 |
| 2025-07-16 | 29.36 | $29.18 | 268900 |
| 2025-07-15 | 29.36 | $29.09 | 174048 |
| 2025-07-14 | 29.36 | $29.25 | 209300 |
| 2025-07-11 | 29.34 | $29.16 | 315300 |
| 2025-07-10 | 29.32 | $29.32 | 264600 |
| 2025-07-09 | 29.27 | $29.35 | 309800 |
| 2025-07-08 | 29.20 | $29.15 | 435036 |
| 2025-07-07 | 29.16 | $29.12 | 222846 |
| 2025-07-03 | 29.11 | $29.25 | 107234 |
| 2025-07-02 | 29.03 | $29.11 | 211503 |
| 2025-07-01 | 28.96 | $29.03 | 252404 |
| 2025-06-30 | 28.89 | $29.19 | 864900 |
| 2025-06-27 | 28.78 | $29.03 | 239628 |
| 2025-06-26 | 28.68 | $28.80 | 151431 |
| 2025-06-25 | 28.61 | $28.55 | 217104 |
| 2025-06-24 | 28.58 | $28.64 | 175800 |
| 2025-06-23 | 28.53 | $28.24 | 155410 |
| 2025-06-20 | 28.55 | $28.02 | 207800 |
| 2025-06-18 | 28.61 | $28.18 | 110200 |
| 2025-06-17 | 28.65 | $28.18 | 346926 |
| 2025-06-16 | 28.69 | $28.44 | 139900 |
| 2025-06-13 | 28.68 | $28.27 | 207400 |
| 2025-06-12 | 28.70 | $28.64 | 153600 |
| 2025-06-11 | 28.64 | $28.50 | 216432 |
| 2025-06-10 | 28.60 | $28.49 | 160807 |
| 2025-06-09 | 28.56 | $28.45 | 192600 |
| 2025-06-06 | 28.51 | $28.48 | 190200 |
| 2025-06-05 | 28.44 | $28.35 | 205200 |
| 2025-06-04 | 28.38 | $28.40 | 146628 |
| 2025-06-03 | 28.30 | $28.33 | 139144 |
| 2025-06-02 | 28.22 | $28.31 | 303700 |
| 2025-05-30 | 28.13 | $28.06 | 108102 |
| 2025-05-29 | 28.07 | $28.03 | 136700 |
| 2025-05-28 | 28.00 | $27.95 | 123700 |
| 2025-05-27 | 27.93 | $28.16 | 151909 |
| 2025-05-23 | 27.81 | $27.62 | 126000 |
| 2025-05-22 | 27.78 | $27.69 | 126237 |
| 2025-05-21 | 27.72 | $27.66 | 240602 |
| 2025-05-20 | 27.66 | $27.96 | 219900 |
| 2025-05-19 | 27.52 | $27.93 | 107745 |
| 2025-05-16 | 27.35 | $27.76 | 157843 |
| 2025-05-15 | 27.20 | $27.63 | 167800 |
| 2025-05-14 | 27.05 | $27.33 | 449700 |
| 2025-05-13 | 26.93 | $27.42 | 157238 |
| 2025-05-12 | 26.77 | $27.27 | 116218 |
| 2025-05-09 | 26.61 | $26.83 | 82400 |
| 2025-05-08 | 26.52 | $26.81 | 156549 |
| 2025-05-07 | 26.41 | $26.76 | 345200 |
| 2025-05-06 | 26.30 | $26.80 | 112900 |
| 2025-05-05 | 26.16 | $26.96 | 134217 |
| 2025-05-02 | 25.96 | $26.94 | 102618 |
| 2025-05-01 | 25.73 | $26.44 | 128800 |
| 2025-04-30 | 25.57 | $26.28 | 184314 |
| 2025-04-29 | 25.42 | $26.19 | 238745 |
| 2025-04-28 | 25.26 | $26.07 | 302500 |
| 2025-04-25 | 25.11 | $26.01 | 173700 |
| 2025-04-24 | 24.94 | $25.91 | 138818 |
| 2025-04-23 | 24.77 | $25.42 | 437731 |
| 2025-04-22 | 24.67 | $25.15 | 106800 |
| 2025-04-21 | 24.62 | $24.61 | 183400 |
| 2025-04-17 | 24.68 | $25.01 | 208815 |
| 2025-04-16 | 24.67 | $24.94 | 192500 |
| 2025-04-15 | 24.67 | $25.21 | 200600 |
| 2025-04-14 | 24.62 | $25.15 | 708600 |
| 2025-04-11 | 24.58 | $24.92 | 230400 |
| 2025-04-10 | 24.58 | $24.44 | 238526 |
| 2025-04-09 | 24.69 | $25.00 | 396701 |
| 2025-04-08 | 24.70 | $23.22 | 248400 |
| 2025-04-07 | 25.09 | $23.34 | 527500 |
| 2025-04-04 | 25.53 | $23.72 | 314100 |
| 2025-04-03 | 25.95 | $25.24 | 131312 |
| 2025-04-02 | 26.12 | $26.10 | 127406 |
| 2025-04-01 | 26.14 | $25.98 | 1.1M |
| 2025-03-31 | 26.19 | $25.86 | 244000 |
| 2025-03-28 | 26.28 | $25.92 | 132200 |
| 2025-03-27 | 26.36 | $26.28 | 107105 |
| 2025-03-26 | 26.39 | $26.32 | 123731 |
| 2025-03-25 | 26.41 | $26.65 | 74800 |
| 2025-03-24 | 26.36 | $26.56 | 79000 |
| 2025-03-21 | 26.33 | $26.33 | 205535 |
| 2025-03-20 | 26.34 | $26.43 | 86032 |
| 2025-03-19 | 26.33 | $26.55 | 126200 |
| 2025-03-18 | 26.29 | $26.29 | 128448 |
| 2025-03-17 | 26.30 | $26.48 | 123712 |
| 2025-03-14 | 26.28 | $26.22 | 78800 |
| 2025-03-13 | 26.30 | $25.75 | 101600 |
| 2025-03-12 | 26.43 | $26.04 | 108300 |
| 2025-03-11 | 26.52 | $25.92 | 263804 |
| 2025-03-10 | 26.66 | $26.02 | 83600 |
| 2025-03-07 | 26.79 | $26.71 | 51600 |
| 2025-03-06 | 26.79 | $26.55 | 57400 |
| 2025-03-05 | 26.83 | $27.02 | 127011 |
| 2025-03-04 | 26.78 | $26.55 | 148646 |
| 2025-03-03 | 26.82 | $26.63 | 82547 |
| 2025-02-28 | 26.84 | $26.73 | 86700 |
| 2025-02-27 | 26.85 | $26.50 | 65800 |
| 2025-02-26 | 26.91 | $26.71 | 135300 |
| 2025-02-25 | 26.93 | $26.64 | 51600 |
| 2025-02-24 | 26.97 | $26.58 | 81000 |
| 2025-02-21 | 27.02 | $26.67 | 55117 |
| 2025-02-20 | 27.06 | $26.97 | 74719 |
| 2025-02-19 | 27.05 | $27.06 | 143549 |
| 2025-02-18 | 27.01 | $27.14 | 53700 |
| 2025-02-14 | 26.95 | $27.03 | 52800 |
| 2025-02-13 | 26.90 | $27.11 | 49101 |
| 2025-02-12 | 26.82 | $26.94 | 34703 |
| 2025-02-11 | 26.76 | $26.89 | 82621 |
| 2025-02-10 | 26.71 | $26.81 | 40900 |
| 2025-02-07 | 26.66 | $26.63 | 113600 |
| 2025-02-06 | 26.64 | $26.86 | 105026 |
| 2025-02-05 | 26.56 | $26.76 | 122900 |
| 2025-02-04 | 26.49 | $26.57 | 55939 |
| 2025-02-03 | 26.45 | $26.36 | 50900 |
| 2025-01-31 | 26.45 | $26.58 | 241032 |
| 2025-01-30 | 26.40 | $26.70 | 2.7M |
| 2025-01-29 | 26.32 | $26.46 | 18800 |
| 2025-01-28 | 26.27 | $26.50 | 7300 |
| 2025-01-27 | 26.21 | $26.33 | 22436 |
| 2025-01-24 | 26.17 | $26.71 | 31740 |
| 2025-01-23 | 26.04 | $26.66 | 16600 |
| 2025-01-22 | 25.90 | $26.51 | 8900 |
| 2025-01-21 | 25.77 | $26.43 | 67100 |
| 2025-01-17 | 25.64 | $26.05 | 15633 |
| 2025-01-16 | 25.57 | $25.91 | 19700 |
| 2025-01-15 | 25.51 | $25.71 | 48200 |
| 2025-01-14 | 25.50 | $25.44 | 20227 |
| 2025-01-13 | 25.53 | $25.35 | 38215 |
| 2025-01-10 | 25.60 | $25.39 | 19000 |
| 2025-01-08 | 25.66 | $25.67 | 32535 |
| 2025-01-07 | 25.68 | $25.67 | 16501 |
| 2025-01-06 | 25.70 | $25.79 | 20820 |
| 2025-01-03 | 25.70 | $25.68 | 21414 |
| 2025-01-02 | 25.73 | $25.52 | 30449 |
| 2024-12-31 | 25.79 | $25.51 | 74609 |
| 2024-12-30 | 25.87 | $25.58 | 100900 |
| 2024-12-27 | 25.94 | $25.80 | 17200 |
| 2024-12-26 | 25.99 | $25.97 | 20126 |
| 2024-12-24 | 26.00 | $25.96 | 2532 |
| 2024-12-23 | 26.02 | $25.84 | 8334 |
| 2024-12-20 | 26.07 | $25.67 | 13000 |
| 2024-12-19 | 26.16 | $25.60 | 58400 |
| 2024-12-18 | 26.28 | $25.64 | 20500 |
| 2024-12-17 | 26.41 | $26.37 | 10400 |
| 2024-12-16 | 26.41 | $26.47 | 3923 |
| 2024-12-13 | 26.39 | $26.39 | 10035 |
| 2024-12-12 | 26.38 | $26.25 | 32137 |
| 2024-12-11 | 26.39 | $26.45 | 42042 |
| 2024-12-10 | 26.37 | $26.27 | 20630 |
| 2024-12-09 | 26.38 | $26.44 | 17800 |
| 2024-12-06 | 26.36 | $26.58 | 24500 |
| 2024-12-05 | 26.30 | $26.52 | 34209 |
| 2024-12-04 | 26.24 | $26.56 | 34800 |
| 2024-12-03 | 26.17 | $26.47 | 16343 |
| 2024-12-02 | 26.10 | $26.42 | 33202 |
| 2024-11-29 | 26.04 | $26.34 | 15300 |
| 2024-11-27 | 25.98 | $26.14 | 48700 |
| 2024-11-26 | 25.95 | $26.13 | 7800 |
| 2024-11-25 | 25.93 | $26.10 | 10700 |
| 2024-11-22 | 25.90 | $26.01 | 4817 |
| 2024-11-21 | 25.89 | $25.90 | 14711 |
| 2024-11-20 | 25.90 | $25.80 | 16816 |
| 2024-11-19 | 25.94 | $25.79 | 6400 |
| 2024-11-18 | 25.99 | $25.77 | 9726 |
| 2024-11-15 | 26.04 | $25.68 | 17415 |
| 2024-11-14 | 26.13 | $25.92 | 19705 |
| 2024-11-13 | 26.18 | $26.04 | 37900 |
| 2024-11-12 | 26.21 | $26.10 | 31629 |
| 2024-11-11 | 26.23 | $26.39 | 13800 |
| 2024-11-08 | 26.20 | $26.37 | 13104 |
| 2024-11-07 | 26.17 | $26.44 | 30401 |
| 2024-11-06 | 26.12 | $26.28 | 3702 |
| 2024-11-05 | 26.09 | $26.11 | 14900 |
| 2024-11-04 | 26.09 | $25.85 | 3636 |
| 2024-11-01 | 26.16 | $25.88 | 42800 |
| 2024-10-31 | 26.22 | $25.83 | 28600 |
| 2024-10-30 | 26.31 | $26.11 | 27600 |
| 2024-10-29 | 26.35 | $26.21 | 37100 |
| 2024-10-28 | 26.37 | $26.20 | 21401 |
| 2024-10-25 | 26.40 | $26.14 | 11700 |
| 2024-10-24 | 26.45 | $26.17 | 19000 |
| 2024-10-23 | 26.50 | $26.14 | 6400 |
| 2024-10-22 | 26.56 | $26.35 | 8600 |
| 2024-10-21 | 26.59 | $26.41 | 12700 |
| 2024-10-18 | 26.61 | $26.56 | 18706 |
| 2024-10-17 | 26.60 | $26.44 | 15100 |
| 2024-10-16 | 26.61 | $26.43 | 30100 |
| 2024-10-15 | 26.63 | $26.36 | 48534 |
| 2024-10-14 | 26.66 | $26.77 | 19000 |
| 2024-10-11 | 26.61 | $26.63 | 5300 |
| 2024-10-10 | 26.58 | $26.47 | 37749 |
| 2024-10-09 | 26.58 | $26.59 | 32200 |
| 2024-10-08 | 26.54 | $26.42 | 28127 |
| 2024-10-07 | 26.54 | $26.33 | 83200 |
| 2024-10-04 | 26.56 | $26.56 | 173600 |
| 2024-10-03 | 26.53 | $26.42 | 21940 |
| 2024-10-02 | 26.52 | $26.48 | 18900 |
| 2024-10-01 | 26.49 | $26.45 | 36846 |
| 2024-09-30 | 26.47 | $26.56 | 8915 |
| 2024-09-27 | 26.41 | $26.60 | 13128 |
| 2024-09-26 | 26.34 | $26.68 | 47600 |
| 2024-09-25 | 26.24 | $26.28 | 5000 |
| 2024-09-24 | 26.21 | $26.39 | 23200 |
| 2024-09-23 | 26.14 | $26.27 | 3638 |
| 2024-09-20 | 26.09 | $26.20 | 7400 |
| 2024-09-19 | 26.04 | $26.37 | 33934 |
| 2024-09-18 | 25.95 | $25.93 | 10921 |
| 2024-09-17 | 25.94 | $26.03 | 25400 |
| 2024-09-16 | 25.90 | $26.11 | 57800 |
| 2024-09-13 | 25.84 | $26.03 | 13103 |
| 2024-09-12 | 25.79 | $25.91 | 29313 |
| 2024-09-11 | 25.75 | $25.73 | 14000 |
| 2024-09-10 | 25.74 | $25.43 | 15246 |
| 2024-09-09 | 25.79 | $25.44 | 26700 |
| 2024-09-06 | 25.85 | $25.21 | 20448 |
| 2024-09-05 | 25.97 | $25.59 | 12747 |
| 2024-09-04 | 26.02 | $25.72 | 6500 |
| 2024-09-03 | 26.06 | $25.74 | 2000 |
| 2024-08-30 | 26.09 | $26.27 | 1000 |
| 2024-08-29 | 26.01 | $26.11 | 37700 |
| 2024-08-28 | 25.96 | $26.07 | 1412 |
| 2024-08-27 | 25.90 | $26.18 | 5500 |
| 2024-08-26 | 25.81 | $26.09 | 1907 |
| 2024-08-23 | 25.72 | $26.16 | 1746 |
| 2024-08-22 | 25.60 | $25.82 | 3700 |
| 2024-08-21 | 25.53 | $25.97 | 10400 |
| 2024-08-20 | 25.42 | $25.87 | 6141 |
| 2024-08-19 | 25.31 | $25.87 | 7635 |
| 2024-08-16 | 25.18 | $25.69 | 3500 |
| 2024-08-15 | 25.07 | $25.61 | 17945 |
| 2024-08-14 | 24.96 | $25.33 | 7037 |
| 2024-08-13 | 24.89 | $25.28 | 38443 |
| 2024-08-12 | 24.82 | $24.89 | 19500 |
| 2024-08-09 | 24.82 | $24.98 | 2713 |
| 2024-08-08 | 24.81 | $24.85 | 1245 |
| 2024-08-07 | 24.82 | $24.41 | 2700 |
| 2024-08-06 | 24.92 | $24.53 | 40825 |
| 2024-08-05 | 25.02 | $24.30 | 9100 |
| 2024-08-02 | 25.18 | $24.81 | 4137 |
| 2024-08-01 | 25.26 | $25.10 | 5632 |
| 2024-07-31 | 25.30 | $25.54 | 34100 |
| 2024-07-30 | 25.24 | $25.22 | 900 |
| 2024-07-29 | 25.25 | $25.14 | 8800 |
| 2024-07-26 | 25.27 | $25.18 | 36200 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
34.55
2026-07-21
Close Price
$34.68
Vol: 672700
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
24.15
Average
29.26
Maximum
35.04
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 34.55 | $34.68 | 672700 |
| 2026-07-20 | 34.54 | $34.25 | 469417 |
| 2026-07-17 | 34.65 | $34.29 | 489021 |
| 2026-07-16 | 34.78 | $34.58 | 440432 |
| 2026-07-15 | 34.85 | $34.88 | 412925 |
| 2026-07-14 | 34.83 | $34.69 | 399700 |
| 2026-07-13 | 34.87 | $34.43 | 311533 |
| 2026-07-10 | 34.99 | $34.91 | 417500 |
| 2026-07-09 | 34.99 | $34.96 | 556300 |
| 2026-07-08 | 34.97 | $34.66 | 903800 |
| 2026-07-07 | 35.04 | $34.89 | 289616 |
| 2026-07-06 | 35.04 | $35.34 | 568900 |
| 2026-07-02 | 34.89 | $34.94 | 552743 |
| 2026-07-01 | 34.84 | $34.87 | 651131 |
| 2026-06-30 | 34.80 | $35.24 | 1.1M |
| 2026-06-29 | 34.62 | $34.87 | 837300 |
| 2026-06-26 | 34.52 | $34.33 | 726300 |
| 2026-06-25 | 34.57 | $34.56 | 1.0M |
| 2026-06-24 | 34.55 | $34.28 | 355200 |
| 2026-06-23 | 34.61 | $34.26 | 552123 |
| 2026-06-22 | 34.69 | $34.97 | 503005 |
| 2026-06-18 | 34.55 | $35.00 | 478874 |
| 2026-06-17 | 34.38 | $34.47 | 558000 |
| 2026-06-16 | 34.33 | $34.61 | 639312 |
| 2026-06-15 | 34.22 | $34.78 | 389834 |
| 2026-06-12 | 34.04 | $34.21 | 471118 |
| 2026-06-11 | 33.99 | $34.13 | 485400 |
| 2026-06-10 | 33.96 | $33.15 | 690000 |
| 2026-06-09 | 34.23 | $33.80 | 858900 |
| 2026-06-08 | 34.35 | $33.80 | 785600 |
| 2026-06-05 | 34.50 | $33.62 | 646219 |
| 2026-06-04 | 34.72 | $34.58 | 473900 |
| 2026-06-03 | 34.68 | $34.50 | 593746 |
| 2026-06-02 | 34.66 | $34.73 | 438700 |
| 2026-06-01 | 34.55 | $34.61 | 463128 |
| 2026-05-29 | 34.44 | $34.55 | 466700 |
| 2026-05-28 | 34.32 | $34.50 | 3.3M |
| 2026-05-27 | 34.19 | $34.32 | 466400 |
| 2026-05-26 | 34.08 | $34.36 | 491711 |
| 2026-05-22 | 33.92 | $33.89 | 361700 |
| 2026-05-21 | 33.87 | $33.89 | 574148 |
| 2026-05-20 | 33.81 | $33.74 | 433808 |
| 2026-05-19 | 33.78 | $33.22 | 485600 |
| 2026-05-18 | 33.90 | $33.48 | 478627 |
| 2026-05-15 | 33.95 | $33.40 | 387446 |
| 2026-05-14 | 34.03 | $33.96 | 323519 |
| 2026-05-13 | 33.95 | $33.81 | 396300 |
| 2026-05-12 | 33.88 | $33.60 | 431900 |
| 2026-05-11 | 33.86 | $33.79 | 524100 |
| 2026-05-08 | 33.77 | $33.80 | 690721 |
| 2026-05-07 | 33.64 | $33.55 | 470911 |
| 2026-05-06 | 33.56 | $34.00 | 551827 |
| 2026-05-05 | 33.30 | $33.25 | 456000 |
| 2026-05-04 | 33.22 | $32.87 | 1.0M |
| 2026-05-01 | 33.24 | $33.08 | 455127 |
| 2026-04-30 | 33.19 | $33.10 | 627100 |
| 2026-04-29 | 33.11 | $32.50 | 480143 |
| 2026-04-28 | 33.19 | $32.65 | 551127 |
| 2026-04-27 | 33.24 | $32.94 | 385900 |
| 2026-04-24 | 33.19 | $32.97 | 702318 |
| 2026-04-23 | 33.12 | $32.67 | 790100 |
| 2026-04-22 | 33.11 | $32.85 | 450600 |
| 2026-04-21 | 33.03 | $32.49 | 499100 |
| 2026-04-20 | 33.04 | $33.02 | 585306 |
| 2026-04-17 | 32.88 | $33.20 | 599900 |
| 2026-04-16 | 32.61 | $32.76 | 558500 |
| 2026-04-15 | 32.42 | $32.89 | 503300 |
| 2026-04-14 | 32.13 | $32.90 | 452200 |
| 2026-04-13 | 31.77 | $32.50 | 504000 |
| 2026-04-10 | 31.45 | $32.26 | 627500 |
| 2026-04-09 | 31.13 | $32.22 | 667708 |
| 2026-04-08 | 30.76 | $32.11 | 735000 |
| 2026-04-07 | 30.35 | $30.94 | 797700 |
| 2026-04-06 | 30.22 | $30.91 | 628545 |
| 2026-04-02 | 30.08 | $30.73 | 876101 |
| 2026-04-01 | 29.98 | $30.91 | 959100 |
| 2026-03-31 | 29.80 | $30.50 | 1.0M |
| 2026-03-30 | 29.73 | $29.50 | 680500 |
| 2026-03-27 | 29.97 | $29.65 | 800140 |
| 2026-03-26 | 30.23 | $30.05 | 1.4M |
| 2026-03-25 | 30.42 | $30.74 | 748400 |
| 2026-03-24 | 30.45 | $30.53 | 919931 |
| 2026-03-23 | 30.57 | $30.69 | 552818 |
| 2026-03-20 | 30.67 | $30.21 | 550868 |
| 2026-03-19 | 30.95 | $30.92 | 845000 |
| 2026-03-18 | 31.08 | $30.98 | 1.0M |
| 2026-03-17 | 31.22 | $31.45 | 543200 |
| 2026-03-16 | 31.25 | $31.40 | 642325 |
| 2026-03-13 | 31.32 | $30.91 | 406800 |
| 2026-03-12 | 31.56 | $31.16 | 833743 |
| 2026-03-11 | 31.78 | $31.75 | 1.1M |
| 2026-03-10 | 31.86 | $31.83 | 1.1M |
| 2026-03-09 | 31.95 | $31.84 | 1.7M |
| 2026-03-06 | 32.05 | $31.44 | 1.4M |
| 2026-03-05 | 32.31 | $31.77 | 2.6M |
| 2026-03-04 | 32.52 | $32.23 | 762100 |
| 2026-03-03 | 32.63 | $31.92 | 861500 |
| 2026-03-02 | 32.87 | $32.61 | 1.2M |
| 2026-02-27 | 32.93 | $32.90 | 957518 |
| 2026-02-26 | 32.92 | $33.05 | 1.6M |
| 2026-02-25 | 32.85 | $33.12 | 1.8M |
| 2026-02-24 | 32.75 | $32.89 | 755200 |
| 2026-02-23 | 32.69 | $32.67 | 772200 |
| 2026-02-20 | 32.69 | $32.99 | 650600 |
| 2026-02-19 | 32.59 | $32.59 | 739100 |
| 2026-02-18 | 32.59 | $32.71 | 907000 |
| 2026-02-17 | 32.55 | $32.55 | 1.0M |
| 2026-02-13 | 32.55 | $32.43 | 582626 |
| 2026-02-12 | 32.59 | $32.34 | 683500 |
| 2026-02-11 | 32.66 | $32.80 | 718129 |
| 2026-02-10 | 32.61 | $32.71 | 543400 |
| 2026-02-09 | 32.57 | $32.86 | 594000 |
| 2026-02-06 | 32.47 | $32.59 | 438200 |
| 2026-02-05 | 32.44 | $31.85 | 644645 |
| 2026-02-04 | 32.63 | $32.28 | 525130 |
| 2026-02-03 | 32.73 | $32.48 | 427100 |
| 2026-02-02 | 32.78 | $32.81 | 465200 |
| 2026-01-30 | 32.73 | $32.50 | 748900 |
| 2026-01-29 | 32.77 | $32.84 | 550019 |
| 2026-01-28 | 32.71 | $32.74 | 679400 |
| 2026-01-27 | 32.66 | $32.92 | 480013 |
| 2026-01-26 | 32.53 | $32.53 | 956834 |
| 2026-01-23 | 32.51 | $32.39 | 1.1M |
| 2026-01-22 | 32.52 | $32.26 | 689600 |
| 2026-01-21 | 32.56 | $32.21 | 1.0M |
| 2026-01-20 | 32.63 | $32.03 | 1.1M |
| 2026-01-16 | 32.77 | $32.73 | 1.2M |
| 2026-01-15 | 32.71 | $32.62 | 665238 |
| 2026-01-14 | 32.67 | $32.48 | 1.3M |
| 2026-01-13 | 32.65 | $32.64 | 1.4M |
| 2026-01-12 | 32.58 | $32.80 | 1.2M |
| 2026-01-09 | 32.43 | $32.60 | 1.8M |
| 2026-01-08 | 32.31 | $32.25 | 782300 |
| 2026-01-07 | 32.27 | $32.36 | 1.2M |
| 2026-01-06 | 32.18 | $32.46 | 648400 |
| 2026-01-05 | 32.03 | $32.29 | 927815 |
| 2026-01-02 | 31.90 | $31.97 | 916028 |
| 2025-12-31 | 31.84 | $31.63 | 831930 |
| 2025-12-30 | 31.88 | $31.82 | 509102 |
| 2025-12-29 | 31.86 | $31.81 | 612903 |
| 2025-12-26 | 31.83 | $31.91 | 311000 |
| 2025-12-24 | 31.76 | $32.01 | 345507 |
| 2025-12-23 | 31.65 | $31.93 | 767800 |
| 2025-12-22 | 31.53 | $31.73 | 563900 |
| 2025-12-19 | 31.44 | $31.56 | 575714 |
| 2025-12-18 | 31.39 | $31.29 | 1.0M |
| 2025-12-17 | 31.42 | $31.01 | 6.0M |
| 2025-12-16 | 31.54 | $31.33 | 1.5M |
| 2025-12-15 | 31.58 | $31.48 | 620049 |
| 2025-12-12 | 31.57 | $31.47 | 463900 |
| 2025-12-11 | 31.57 | $31.79 | 349634 |
| 2025-12-10 | 31.47 | $31.66 | 455838 |
| 2025-12-09 | 31.38 | $31.31 | 520534 |
| 2025-12-08 | 31.38 | $31.43 | 477906 |
| 2025-12-05 | 31.34 | $31.39 | 528400 |
| 2025-12-04 | 31.30 | $31.45 | 318500 |
| 2025-12-03 | 31.23 | $31.48 | 529700 |
| 2025-12-02 | 31.14 | $31.33 | 703707 |
| 2025-12-01 | 31.08 | $31.27 | 398100 |
| 2025-11-28 | 31.02 | $31.61 | 282600 |
| 2025-11-26 | 30.84 | $31.42 | 875900 |
| 2025-11-25 | 30.68 | $31.13 | 519700 |
| 2025-11-24 | 30.58 | $30.78 | 477600 |
| 2025-11-21 | 30.58 | $30.46 | 1.5M |
| 2025-11-20 | 30.68 | $30.18 | 629337 |
| 2025-11-19 | 30.89 | $30.62 | 788527 |
| 2025-11-18 | 31.01 | $30.56 | 686906 |
| 2025-11-17 | 31.18 | $30.85 | 820700 |
| 2025-11-14 | 31.29 | $31.14 | 819613 |
| 2025-11-13 | 31.34 | $31.21 | 559605 |
| 2025-11-12 | 31.37 | $31.65 | 426200 |
| 2025-11-11 | 31.27 | $31.53 | 358000 |
| 2025-11-10 | 31.18 | $31.36 | 571511 |
| 2025-11-07 | 31.12 | $30.99 | 526000 |
| 2025-11-06 | 31.18 | $30.92 | 716300 |
| 2025-11-05 | 31.26 | $31.13 | 372047 |
| 2025-11-04 | 31.29 | $30.95 | 557300 |
| 2025-11-03 | 31.39 | $31.28 | 352123 |
| 2025-10-31 | 31.40 | $31.26 | 694307 |
| 2025-10-30 | 31.42 | $31.34 | 648533 |
| 2025-10-29 | 31.42 | $31.51 | 872100 |
| 2025-10-28 | 31.35 | $31.54 | 365800 |
| 2025-10-27 | 31.26 | $31.56 | 343000 |
| 2025-10-24 | 31.14 | $31.28 | 438000 |
| 2025-10-23 | 31.08 | $31.11 | 252800 |
| 2025-10-22 | 31.06 | $30.96 | 382300 |
| 2025-10-21 | 31.09 | $31.12 | 682046 |
| 2025-10-20 | 31.06 | $31.24 | 397815 |
| 2025-10-17 | 30.99 | $30.98 | 351800 |
| 2025-10-16 | 30.99 | $30.91 | 289804 |
| 2025-10-15 | 31.00 | $30.99 | 1.6M |
| 2025-10-14 | 30.99 | $30.91 | 321517 |
| 2025-10-13 | 31.00 | $30.85 | 336432 |
| 2025-10-10 | 31.03 | $30.36 | 382641 |
| 2025-10-09 | 31.22 | $31.09 | 293300 |
| 2025-10-08 | 31.21 | $31.23 | 217300 |
| 2025-10-07 | 31.16 | $31.12 | 313317 |
| 2025-10-06 | 31.12 | $31.29 | 248333 |
| 2025-10-03 | 31.02 | $31.19 | 303500 |
| 2025-10-02 | 30.92 | $31.08 | 349024 |
| 2025-10-01 | 30.83 | $31.00 | 462415 |
| 2025-09-30 | 30.74 | $30.79 | 409744 |
| 2025-09-29 | 30.70 | $30.58 | 242209 |
| 2025-09-26 | 30.72 | $30.56 | 645300 |
| 2025-09-25 | 30.74 | $30.35 | 509200 |
| 2025-09-24 | 30.83 | $30.59 | 364100 |
| 2025-09-23 | 30.86 | $30.81 | 348235 |
| 2025-09-22 | 30.82 | $30.86 | 321921 |
| 2025-09-19 | 30.75 | $30.72 | 336102 |
| 2025-09-18 | 30.70 | $30.72 | 288942 |
| 2025-09-17 | 30.64 | $30.60 | 230540 |
| 2025-09-16 | 30.60 | $30.66 | 380300 |
| 2025-09-15 | 30.53 | $30.77 | 235300 |
| 2025-09-12 | 30.41 | $30.56 | 302603 |
| 2025-09-11 | 30.32 | $30.64 | 363900 |
| 2025-09-10 | 30.18 | $30.36 | 233200 |
| 2025-09-09 | 30.10 | $30.20 | 182400 |
| 2025-09-08 | 30.05 | $30.28 | 187500 |
| 2025-09-05 | 29.97 | $30.11 | 275200 |
| 2025-09-04 | 29.91 | $29.99 | 240500 |
| 2025-09-03 | 29.88 | $29.79 | 214400 |
| 2025-09-02 | 29.91 | $29.65 | 258344 |
| 2025-08-29 | 29.98 | $29.87 | 254200 |
| 2025-08-28 | 30.00 | $30.06 | 291007 |
| 2025-08-27 | 29.97 | $29.92 | 215600 |
| 2025-08-26 | 29.96 | $29.97 | 318727 |
| 2025-08-25 | 29.94 | $29.84 | 330400 |
| 2025-08-22 | 29.95 | $30.09 | 255813 |
| 2025-08-21 | 29.88 | $29.71 | 288813 |
| 2025-08-20 | 29.91 | $29.81 | 221307 |
| 2025-08-19 | 29.92 | $29.82 | 331300 |
| 2025-08-18 | 29.92 | $29.94 | 1.2M |
| 2025-08-15 | 29.88 | $29.98 | 9.0M |
| 2025-08-14 | 29.81 | $29.99 | 245305 |
| 2025-08-13 | 29.73 | $29.94 | 820000 |
| 2025-08-12 | 29.64 | $29.91 | 228600 |
| 2025-08-11 | 29.53 | $29.63 | 355100 |
| 2025-08-08 | 29.49 | $29.72 | 222711 |
| 2025-08-07 | 29.42 | $29.59 | 198600 |
| 2025-08-06 | 29.36 | $29.48 | 169412 |
| 2025-08-05 | 29.33 | $29.28 | 153700 |
| 2025-08-04 | 29.35 | $29.40 | 235104 |
| 2025-08-01 | 29.34 | $28.93 | 245549 |
| 2025-07-31 | 29.48 | $29.21 | 135008 |
| 2025-07-30 | 29.55 | $29.36 | 175629 |
| 2025-07-29 | 29.59 | $29.43 | 241604 |
| 2025-07-28 | 29.61 | $29.51 | 272600 |
| 2025-07-25 | 29.61 | $29.75 | 143537 |
| 2025-07-24 | 29.53 | $29.67 | 167200 |
| 2025-07-23 | 29.45 | $29.73 | 213100 |
| 2025-07-22 | 29.33 | $29.27 | 160500 |
| 2025-07-21 | 29.32 | $29.28 | 165546 |
| 2025-07-18 | 29.31 | $29.21 | 169809 |
| 2025-07-17 | 29.32 | $29.29 | 494815 |
| 2025-07-16 | 29.30 | $29.18 | 268900 |
| 2025-07-15 | 29.31 | $29.09 | 174048 |
| 2025-07-14 | 29.34 | $29.25 | 209300 |
| 2025-07-11 | 29.32 | $29.16 | 315300 |
| 2025-07-10 | 29.32 | $29.32 | 264600 |
| 2025-07-09 | 29.27 | $29.35 | 309800 |
| 2025-07-08 | 29.19 | $29.15 | 435036 |
| 2025-07-07 | 29.15 | $29.12 | 222846 |
| 2025-07-03 | 29.11 | $29.25 | 107234 |
| 2025-07-02 | 29.01 | $29.11 | 211503 |
| 2025-07-01 | 28.93 | $29.03 | 252404 |
| 2025-06-30 | 28.86 | $29.19 | 864900 |
| 2025-06-27 | 28.71 | $29.03 | 239628 |
| 2025-06-26 | 28.58 | $28.80 | 151431 |
| 2025-06-25 | 28.48 | $28.55 | 217104 |
| 2025-06-24 | 28.45 | $28.64 | 175800 |
| 2025-06-23 | 28.37 | $28.24 | 155410 |
| 2025-06-20 | 28.40 | $28.02 | 207800 |
| 2025-06-18 | 28.51 | $28.18 | 110200 |
| 2025-06-17 | 28.58 | $28.18 | 346926 |
| 2025-06-16 | 28.66 | $28.44 | 139900 |
| 2025-06-13 | 28.68 | $28.27 | 207400 |
| 2025-06-12 | 28.74 | $28.64 | 153600 |
| 2025-06-11 | 28.69 | $28.50 | 216432 |
| 2025-06-10 | 28.68 | $28.49 | 160807 |
| 2025-06-09 | 28.65 | $28.45 | 192600 |
| 2025-06-06 | 28.62 | $28.48 | 190200 |
| 2025-06-05 | 28.56 | $28.35 | 205200 |
| 2025-06-04 | 28.53 | $28.40 | 146628 |
| 2025-06-03 | 28.46 | $28.33 | 139144 |
| 2025-06-02 | 28.40 | $28.31 | 303700 |
| 2025-05-30 | 28.31 | $28.06 | 108102 |
| 2025-05-29 | 28.28 | $28.03 | 136700 |
| 2025-05-28 | 28.24 | $27.95 | 123700 |
| 2025-05-27 | 28.20 | $28.16 | 151909 |
| 2025-05-23 | 28.08 | $27.62 | 126000 |
| 2025-05-22 | 28.10 | $27.69 | 126237 |
| 2025-05-21 | 28.08 | $27.66 | 240602 |
| 2025-05-20 | 28.06 | $27.96 | 219900 |
| 2025-05-19 | 27.93 | $27.93 | 107745 |
| 2025-05-16 | 27.77 | $27.76 | 157843 |
| 2025-05-15 | 27.62 | $27.63 | 167800 |
| 2025-05-14 | 27.47 | $27.33 | 449700 |
| 2025-05-13 | 27.36 | $27.42 | 157238 |
| 2025-05-12 | 27.19 | $27.27 | 116218 |
| 2025-05-09 | 27.03 | $26.83 | 82400 |
| 2025-05-08 | 26.96 | $26.81 | 156549 |
| 2025-05-07 | 26.87 | $26.76 | 345200 |
| 2025-05-06 | 26.77 | $26.80 | 112900 |
| 2025-05-05 | 26.62 | $26.96 | 134217 |
| 2025-05-02 | 26.39 | $26.94 | 102618 |
| 2025-05-01 | 26.10 | $26.44 | 128800 |
| 2025-04-30 | 25.91 | $26.28 | 184314 |
| 2025-04-29 | 25.72 | $26.19 | 238745 |
| 2025-04-28 | 25.51 | $26.07 | 302500 |
| 2025-04-25 | 25.29 | $26.01 | 173700 |
| 2025-04-24 | 25.05 | $25.91 | 138818 |
| 2025-04-23 | 24.79 | $25.42 | 437731 |
| 2025-04-22 | 24.63 | $25.15 | 106800 |
| 2025-04-21 | 24.52 | $24.61 | 183400 |
| 2025-04-17 | 24.57 | $25.01 | 208815 |
| 2025-04-16 | 24.52 | $24.94 | 192500 |
| 2025-04-15 | 24.47 | $25.21 | 200600 |
| 2025-04-14 | 24.35 | $25.15 | 708600 |
| 2025-04-11 | 24.22 | $24.92 | 230400 |
| 2025-04-10 | 24.15 | $24.44 | 238526 |
| 2025-04-09 | 24.22 | $25.00 | 396701 |
| 2025-04-08 | 24.15 | $23.22 | 248400 |
| 2025-04-07 | 24.64 | $23.34 | 527500 |
| 2025-04-04 | 25.21 | $23.72 | 314100 |
| 2025-04-03 | 25.79 | $25.24 | 131312 |
| 2025-04-02 | 26.03 | $26.10 | 127406 |
| 2025-04-01 | 26.04 | $25.98 | 1.1M |
| 2025-03-31 | 26.10 | $25.86 | 244000 |
| 2025-03-28 | 26.21 | $25.92 | 132200 |
| 2025-03-27 | 26.32 | $26.28 | 107105 |
| 2025-03-26 | 26.35 | $26.32 | 123731 |
| 2025-03-25 | 26.37 | $26.65 | 74800 |
| 2025-03-24 | 26.30 | $26.56 | 79000 |
| 2025-03-21 | 26.23 | $26.33 | 205535 |
| 2025-03-20 | 26.23 | $26.43 | 86032 |
| 2025-03-19 | 26.20 | $26.55 | 126200 |
| 2025-03-18 | 26.13 | $26.29 | 128448 |
| 2025-03-17 | 26.12 | $26.48 | 123712 |
| 2025-03-14 | 26.06 | $26.22 | 78800 |
| 2025-03-13 | 26.07 | $25.75 | 101600 |
| 2025-03-12 | 26.24 | $26.04 | 108300 |
| 2025-03-11 | 26.35 | $25.92 | 263804 |
| 2025-03-10 | 26.52 | $26.02 | 83600 |
| 2025-03-07 | 26.71 | $26.71 | 51600 |
| 2025-03-06 | 26.71 | $26.55 | 57400 |
| 2025-03-05 | 26.77 | $27.02 | 127011 |
| 2025-03-04 | 26.69 | $26.55 | 148646 |
| 2025-03-03 | 26.74 | $26.63 | 82547 |
| 2025-02-28 | 26.78 | $26.73 | 86700 |
| 2025-02-27 | 26.79 | $26.50 | 65800 |
| 2025-02-26 | 26.88 | $26.71 | 135300 |
| 2025-02-25 | 26.92 | $26.64 | 51600 |
| 2025-02-24 | 26.99 | $26.58 | 81000 |
| 2025-02-21 | 27.09 | $26.67 | 55117 |
| 2025-02-20 | 27.17 | $26.97 | 74719 |
| 2025-02-19 | 27.18 | $27.06 | 143549 |
| 2025-02-18 | 27.15 | $27.14 | 53700 |
| 2025-02-14 | 27.09 | $27.03 | 52800 |
| 2025-02-13 | 27.05 | $27.11 | 49101 |
| 2025-02-12 | 26.96 | $26.94 | 34703 |
| 2025-02-11 | 26.91 | $26.89 | 82621 |
| 2025-02-10 | 26.85 | $26.81 | 40900 |
| 2025-02-07 | 26.81 | $26.63 | 113600 |
| 2025-02-06 | 26.81 | $26.86 | 105026 |
| 2025-02-05 | 26.72 | $26.76 | 122900 |
| 2025-02-04 | 26.65 | $26.57 | 55939 |
| 2025-02-03 | 26.62 | $26.36 | 50900 |
| 2025-01-31 | 26.65 | $26.58 | 241032 |
| 2025-01-30 | 26.61 | $26.70 | 2.7M |
| 2025-01-29 | 26.51 | $26.46 | 18800 |
| 2025-01-28 | 26.47 | $26.50 | 7300 |
| 2025-01-27 | 26.40 | $26.33 | 22436 |
| 2025-01-24 | 26.37 | $26.71 | 31740 |
| 2025-01-23 | 26.21 | $26.66 | 16600 |
| 2025-01-22 | 26.02 | $26.51 | 8900 |
| 2025-01-21 | 25.84 | $26.43 | 67100 |
| 2025-01-17 | 25.65 | $26.05 | 15633 |
| 2025-01-16 | 25.53 | $25.91 | 19700 |
| 2025-01-15 | 25.44 | $25.71 | 48200 |
| 2025-01-14 | 25.39 | $25.44 | 20227 |
| 2025-01-13 | 25.43 | $25.35 | 38215 |
| 2025-01-10 | 25.50 | $25.39 | 19000 |
| 2025-01-08 | 25.57 | $25.67 | 32535 |
| 2025-01-07 | 25.58 | $25.67 | 16501 |
| 2025-01-06 | 25.59 | $25.79 | 20820 |
| 2025-01-03 | 25.57 | $25.68 | 21414 |
| 2025-01-02 | 25.59 | $25.52 | 30449 |
| 2024-12-31 | 25.66 | $25.51 | 74609 |
| 2024-12-30 | 25.75 | $25.58 | 100900 |
| 2024-12-27 | 25.85 | $25.80 | 17200 |
| 2024-12-26 | 25.90 | $25.97 | 20126 |
| 2024-12-24 | 25.90 | $25.96 | 2532 |
| 2024-12-23 | 25.91 | $25.84 | 8334 |
| 2024-12-20 | 25.97 | $25.67 | 13000 |
| 2024-12-19 | 26.09 | $25.60 | 58400 |
| 2024-12-18 | 26.26 | $25.64 | 20500 |
| 2024-12-17 | 26.46 | $26.37 | 10400 |
| 2024-12-16 | 26.47 | $26.47 | 3923 |
| 2024-12-13 | 26.45 | $26.39 | 10035 |
| 2024-12-12 | 26.44 | $26.25 | 32137 |
| 2024-12-11 | 26.48 | $26.45 | 42042 |
| 2024-12-10 | 26.46 | $26.27 | 20630 |
| 2024-12-09 | 26.49 | $26.44 | 17800 |
| 2024-12-06 | 26.47 | $26.58 | 24500 |
| 2024-12-05 | 26.40 | $26.52 | 34209 |
| 2024-12-04 | 26.33 | $26.56 | 34800 |
| 2024-12-03 | 26.24 | $26.47 | 16343 |
| 2024-12-02 | 26.15 | $26.42 | 33202 |
| 2024-11-29 | 26.05 | $26.34 | 15300 |
| 2024-11-27 | 25.96 | $26.14 | 48700 |
| 2024-11-26 | 25.92 | $26.13 | 7800 |
| 2024-11-25 | 25.87 | $26.10 | 10700 |
| 2024-11-22 | 25.82 | $26.01 | 4817 |
| 2024-11-21 | 25.79 | $25.90 | 14711 |
| 2024-11-20 | 25.79 | $25.80 | 16816 |
| 2024-11-19 | 25.82 | $25.79 | 6400 |
| 2024-11-18 | 25.87 | $25.77 | 9726 |
| 2024-11-15 | 25.94 | $25.68 | 17415 |
| 2024-11-14 | 26.05 | $25.92 | 19705 |
| 2024-11-13 | 26.12 | $26.04 | 37900 |
| 2024-11-12 | 26.16 | $26.10 | 31629 |
| 2024-11-11 | 26.19 | $26.39 | 13800 |
| 2024-11-08 | 26.13 | $26.37 | 13104 |
| 2024-11-07 | 26.08 | $26.44 | 30401 |
| 2024-11-06 | 25.99 | $26.28 | 3702 |
| 2024-11-05 | 25.93 | $26.11 | 14900 |
| 2024-11-04 | 25.91 | $25.85 | 3636 |
| 2024-11-01 | 25.98 | $25.88 | 42800 |
| 2024-10-31 | 26.06 | $25.83 | 28600 |
| 2024-10-30 | 26.16 | $26.11 | 27600 |
| 2024-10-29 | 26.21 | $26.21 | 37100 |
| 2024-10-28 | 26.24 | $26.20 | 21401 |
| 2024-10-25 | 26.27 | $26.14 | 11700 |
| 2024-10-24 | 26.33 | $26.17 | 19000 |
| 2024-10-23 | 26.40 | $26.14 | 6400 |
| 2024-10-22 | 26.49 | $26.35 | 8600 |
| 2024-10-21 | 26.53 | $26.41 | 12700 |
| 2024-10-18 | 26.57 | $26.56 | 18706 |
| 2024-10-17 | 26.56 | $26.44 | 15100 |
| 2024-10-16 | 26.58 | $26.43 | 30100 |
| 2024-10-15 | 26.61 | $26.36 | 48534 |
| 2024-10-14 | 26.67 | $26.77 | 19000 |
| 2024-10-11 | 26.61 | $26.63 | 5300 |
| 2024-10-10 | 26.58 | $26.47 | 37749 |
| 2024-10-09 | 26.59 | $26.59 | 32200 |
| 2024-10-08 | 26.56 | $26.42 | 28127 |
| 2024-10-07 | 26.57 | $26.33 | 83200 |
| 2024-10-04 | 26.61 | $26.56 | 173600 |
| 2024-10-03 | 26.58 | $26.42 | 21940 |
| 2024-10-02 | 26.59 | $26.48 | 18900 |
| 2024-10-01 | 26.58 | $26.45 | 36846 |
| 2024-09-30 | 26.56 | $26.56 | 8915 |
| 2024-09-27 | 26.51 | $26.60 | 13128 |
| 2024-09-26 | 26.43 | $26.68 | 47600 |
| 2024-09-25 | 26.30 | $26.28 | 5000 |
| 2024-09-24 | 26.27 | $26.39 | 23200 |
| 2024-09-23 | 26.19 | $26.27 | 3638 |
| 2024-09-20 | 26.13 | $26.20 | 7400 |
| 2024-09-19 | 26.08 | $26.37 | 33934 |
| 2024-09-18 | 25.96 | $25.93 | 10921 |
| 2024-09-17 | 25.95 | $26.03 | 25400 |
| 2024-09-16 | 25.90 | $26.11 | 57800 |
| 2024-09-13 | 25.82 | $26.03 | 13103 |
| 2024-09-12 | 25.74 | $25.91 | 29313 |
| 2024-09-11 | 25.69 | $25.73 | 14000 |
| 2024-09-10 | 25.67 | $25.43 | 15246 |
| 2024-09-09 | 25.75 | $25.44 | 26700 |
| 2024-09-06 | 25.85 | $25.21 | 20448 |
| 2024-09-05 | 26.03 | $25.59 | 12747 |
| 2024-09-04 | 26.13 | $25.72 | 6500 |
| 2024-09-03 | 26.20 | $25.74 | 2000 |
| 2024-08-30 | 26.29 | $26.27 | 1000 |
| 2024-08-29 | 26.21 | $26.11 | 37700 |
| 2024-08-28 | 26.17 | $26.07 | 1412 |
| 2024-08-27 | 26.12 | $26.18 | 5500 |
| 2024-08-26 | 26.02 | $26.09 | 1907 |
| 2024-08-23 | 25.93 | $26.16 | 1746 |
| 2024-08-22 | 25.78 | $25.82 | 3700 |
| 2024-08-21 | 25.71 | $25.97 | 10400 |
| 2024-08-20 | 25.57 | $25.87 | 6141 |
| 2024-08-19 | 25.43 | $25.87 | 7635 |
| 2024-08-16 | 25.25 | $25.69 | 3500 |
| 2024-08-15 | 25.10 | $25.61 | 17945 |
| 2024-08-14 | 24.93 | $25.33 | 7037 |
| 2024-08-13 | 24.82 | $25.28 | 38443 |
| 2024-08-12 | 24.70 | $24.89 | 19500 |
| 2024-08-09 | 24.69 | $24.98 | 2713 |
| 2024-08-08 | 24.64 | $24.85 | 1245 |
| 2024-08-07 | 24.63 | $24.41 | 2700 |
| 2024-08-06 | 24.76 | $24.53 | 40825 |
| 2024-08-05 | 24.88 | $24.30 | 9100 |
| 2024-08-02 | 25.10 | $24.81 | 4137 |
| 2024-08-01 | 25.21 | $25.10 | 5632 |
| 2024-07-31 | 25.26 | $25.54 | 34100 |
| 2024-07-30 | 25.18 | $25.22 | 900 |
| 2024-07-29 | 25.17 | $25.14 | 8800 |
| 2024-07-26 | 25.20 | $25.18 | 36200 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
52.69
2026-07-21
Close Price
$34.68
Vol: 672700
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.30
Average
55.10
Maximum
68.62
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 52.69 | $34.68 | 672700 |
| 2026-07-20 | 48.91 | $34.25 | 469417 |
| 2026-07-17 | 49.26 | $34.29 | 489021 |
| 2026-07-16 | 51.79 | $34.58 | 440432 |
| 2026-07-15 | 54.55 | $34.88 | 412925 |
| 2026-07-14 | 53.04 | $34.69 | 399700 |
| 2026-07-13 | 50.93 | $34.43 | 311533 |
| 2026-07-10 | 55.29 | $34.91 | 417500 |
| 2026-07-09 | 55.77 | $34.96 | 556300 |
| 2026-07-08 | 53.50 | $34.66 | 903800 |
| 2026-07-07 | 55.57 | $34.89 | 289616 |
| 2026-07-06 | 59.88 | $35.34 | 568900 |
| 2026-07-02 | 57.07 | $34.94 | 552743 |
| 2026-07-01 | 56.57 | $34.87 | 651131 |
| 2026-06-30 | 60.13 | $35.24 | 1.1M |
| 2026-06-29 | 57.59 | $34.87 | 837300 |
| 2026-06-26 | 53.49 | $34.33 | 726300 |
| 2026-06-25 | 55.67 | $34.56 | 1.0M |
| 2026-06-24 | 53.48 | $34.28 | 355200 |
| 2026-06-23 | 53.32 | $34.26 | 552123 |
| 2026-06-22 | 60.14 | $34.97 | 503005 |
| 2026-06-18 | 60.45 | $35.00 | 478874 |
| 2026-06-17 | 56.70 | $34.47 | 558000 |
| 2026-06-16 | 58.09 | $34.61 | 639312 |
| 2026-06-15 | 59.77 | $34.78 | 389834 |
| 2026-06-12 | 55.68 | $34.21 | 471118 |
| 2026-06-11 | 55.07 | $34.13 | 485400 |
| 2026-06-10 | 46.52 | $33.15 | 690000 |
| 2026-06-09 | 52.86 | $33.80 | 858900 |
| 2026-06-08 | 52.86 | $33.80 | 785600 |
| 2026-06-05 | 51.20 | $33.62 | 646219 |
| 2026-06-04 | 62.33 | $34.58 | 473900 |
| 2026-06-03 | 61.67 | $34.50 | 593746 |
| 2026-06-02 | 64.76 | $34.73 | 438700 |
| 2026-06-01 | 63.86 | $34.61 | 463128 |
| 2026-05-29 | 63.42 | $34.55 | 466700 |
| 2026-05-28 | 63.06 | $34.50 | 3.3M |
| 2026-05-27 | 61.78 | $34.32 | 466400 |
| 2026-05-26 | 62.23 | $34.36 | 491711 |
| 2026-05-22 | 58.84 | $33.89 | 361700 |
| 2026-05-21 | 58.84 | $33.89 | 574148 |
| 2026-05-20 | 57.75 | $33.74 | 433808 |
| 2026-05-19 | 53.70 | $33.22 | 485600 |
| 2026-05-18 | 56.26 | $33.48 | 478627 |
| 2026-05-15 | 55.64 | $33.40 | 387446 |
| 2026-05-14 | 61.42 | $33.96 | 323519 |
| 2026-05-13 | 60.37 | $33.81 | 396300 |
| 2026-05-12 | 58.89 | $33.60 | 431900 |
| 2026-05-11 | 60.84 | $33.79 | 524100 |
| 2026-05-08 | 60.95 | $33.80 | 690721 |
| 2026-05-07 | 59.34 | $33.55 | 470911 |
| 2026-05-06 | 63.83 | $34.00 | 551827 |
| 2026-05-05 | 58.90 | $33.25 | 456000 |
| 2026-05-04 | 56.02 | $32.87 | 1.0M |
| 2026-05-01 | 58.16 | $33.08 | 455127 |
| 2026-04-30 | 58.37 | $33.10 | 627100 |
| 2026-04-29 | 53.79 | $32.50 | 480143 |
| 2026-04-28 | 55.23 | $32.65 | 551127 |
| 2026-04-27 | 58.09 | $32.94 | 385900 |
| 2026-04-24 | 58.39 | $32.97 | 702318 |
| 2026-04-23 | 56.26 | $32.67 | 790100 |
| 2026-04-22 | 57.95 | $32.85 | 450600 |
| 2026-04-21 | 55.41 | $32.49 | 499100 |
| 2026-04-20 | 60.52 | $33.02 | 585306 |
| 2026-04-17 | 62.38 | $33.20 | 599900 |
| 2026-04-16 | 59.49 | $32.76 | 558500 |
| 2026-04-15 | 60.80 | $32.89 | 503300 |
| 2026-04-14 | 60.90 | $32.90 | 452200 |
| 2026-04-13 | 58.35 | $32.50 | 504000 |
| 2026-04-10 | 56.74 | $32.26 | 627500 |
| 2026-04-09 | 56.48 | $32.22 | 667708 |
| 2026-04-08 | 55.77 | $32.11 | 735000 |
| 2026-04-07 | 47.04 | $30.94 | 797700 |
| 2026-04-06 | 46.78 | $30.91 | 628545 |
| 2026-04-02 | 45.27 | $30.73 | 876101 |
| 2026-04-01 | 46.52 | $30.91 | 959100 |
| 2026-03-31 | 43.12 | $30.50 | 1.0M |
| 2026-03-30 | 33.28 | $29.50 | 680500 |
| 2026-03-27 | 34.12 | $29.65 | 800140 |
| 2026-03-26 | 36.46 | $30.05 | 1.4M |
| 2026-03-25 | 41.06 | $30.74 | 748400 |
| 2026-03-24 | 38.83 | $30.53 | 919931 |
| 2026-03-23 | 39.92 | $30.69 | 552818 |
| 2026-03-20 | 34.67 | $30.21 | 550868 |
| 2026-03-19 | 39.53 | $30.92 | 845000 |
| 2026-03-18 | 39.98 | $30.98 | 1.0M |
| 2026-03-17 | 43.67 | $31.45 | 543200 |
| 2026-03-16 | 43.14 | $31.40 | 642325 |
| 2026-03-13 | 37.67 | $30.91 | 406800 |
| 2026-03-12 | 39.51 | $31.16 | 833743 |
| 2026-03-11 | 44.38 | $31.75 | 1.1M |
| 2026-03-10 | 45.09 | $31.83 | 1.1M |
| 2026-03-09 | 45.18 | $31.84 | 1.7M |
| 2026-03-06 | 40.87 | $31.44 | 1.4M |
| 2026-03-05 | 43.55 | $31.77 | 2.6M |
| 2026-03-04 | 47.70 | $32.23 | 762100 |
| 2026-03-03 | 44.30 | $31.92 | 861500 |
| 2026-03-02 | 51.35 | $32.61 | 1.2M |
| 2026-02-27 | 54.83 | $32.90 | 957518 |
| 2026-02-26 | 56.72 | $33.05 | 1.6M |
| 2026-02-25 | 57.60 | $33.12 | 1.8M |
| 2026-02-24 | 55.44 | $32.89 | 755200 |
| 2026-02-23 | 53.28 | $32.67 | 772200 |
| 2026-02-20 | 57.11 | $32.99 | 650600 |
| 2026-02-19 | 53.11 | $32.59 | 739100 |
| 2026-02-18 | 54.56 | $32.71 | 907000 |
| 2026-02-17 | 52.93 | $32.55 | 1.0M |
| 2026-02-13 | 51.70 | $32.43 | 582626 |
| 2026-02-12 | 50.78 | $32.34 | 683500 |
| 2026-02-11 | 55.95 | $32.80 | 718129 |
| 2026-02-10 | 55.10 | $32.71 | 543400 |
| 2026-02-09 | 56.83 | $32.86 | 594000 |
| 2026-02-06 | 54.38 | $32.59 | 438200 |
| 2026-02-05 | 46.44 | $31.85 | 644645 |
| 2026-02-04 | 51.37 | $32.28 | 525130 |
| 2026-02-03 | 53.90 | $32.48 | 427100 |
| 2026-02-02 | 58.41 | $32.81 | 465200 |
| 2026-01-30 | 55.06 | $32.50 | 748900 |
| 2026-01-29 | 60.11 | $32.84 | 550019 |
| 2026-01-28 | 59.06 | $32.74 | 679400 |
| 2026-01-27 | 61.84 | $32.92 | 480013 |
| 2026-01-26 | 57.74 | $32.53 | 956834 |
| 2026-01-23 | 56.14 | $32.39 | 1.1M |
| 2026-01-22 | 54.61 | $32.26 | 689600 |
| 2026-01-21 | 54.03 | $32.21 | 1.0M |
| 2026-01-20 | 51.92 | $32.03 | 1.1M |
| 2026-01-16 | 62.53 | $32.73 | 1.2M |
| 2026-01-15 | 61.35 | $32.62 | 665238 |
| 2026-01-14 | 59.82 | $32.48 | 1.3M |
| 2026-01-13 | 62.51 | $32.64 | 1.4M |
| 2026-01-12 | 65.29 | $32.80 | 1.2M |
| 2026-01-09 | 63.35 | $32.60 | 1.8M |
| 2026-01-08 | 59.60 | $32.25 | 782300 |
| 2026-01-07 | 61.48 | $32.36 | 1.2M |
| 2026-01-06 | 63.20 | $32.46 | 648400 |
| 2026-01-05 | 61.46 | $32.29 | 927815 |
| 2026-01-02 | 57.90 | $31.97 | 916028 |
| 2025-12-31 | 53.57 | $31.63 | 831930 |
| 2025-12-30 | 56.66 | $31.82 | 509102 |
| 2025-12-29 | 56.54 | $31.81 | 612903 |
| 2025-12-26 | 58.14 | $31.91 | 311000 |
| 2025-12-24 | 59.74 | $32.01 | 345507 |
| 2025-12-23 | 58.88 | $31.93 | 767800 |
| 2025-12-22 | 56.67 | $31.73 | 563900 |
| 2025-12-19 | 54.71 | $31.56 | 575714 |
| 2025-12-18 | 51.38 | $31.29 | 1.0M |
| 2025-12-17 | 47.59 | $31.01 | 6.0M |
| 2025-12-16 | 51.99 | $31.33 | 1.5M |
| 2025-12-15 | 54.23 | $31.48 | 620049 |
| 2025-12-12 | 54.10 | $31.47 | 463900 |
| 2025-12-11 | 58.99 | $31.79 | 349634 |
| 2025-12-10 | 57.51 | $31.66 | 455838 |
| 2025-12-09 | 53.18 | $31.31 | 520534 |
| 2025-12-08 | 55.01 | $31.43 | 477906 |
| 2025-12-05 | 54.51 | $31.39 | 528400 |
| 2025-12-04 | 55.38 | $31.45 | 318500 |
| 2025-12-03 | 55.80 | $31.48 | 529700 |
| 2025-12-02 | 54.14 | $31.33 | 703707 |
| 2025-12-01 | 53.48 | $31.27 | 398100 |
| 2025-11-28 | 57.99 | $31.61 | 282600 |
| 2025-11-26 | 56.02 | $31.42 | 875900 |
| 2025-11-25 | 52.81 | $31.13 | 519700 |
| 2025-11-24 | 48.50 | $30.78 | 477600 |
| 2025-11-21 | 44.07 | $30.46 | 1.5M |
| 2025-11-20 | 39.75 | $30.18 | 629337 |
| 2025-11-19 | 44.92 | $30.62 | 788527 |
| 2025-11-18 | 43.98 | $30.56 | 686906 |
| 2025-11-17 | 47.74 | $30.85 | 820700 |
| 2025-11-14 | 51.96 | $31.14 | 819613 |
| 2025-11-13 | 53.04 | $31.21 | 559605 |
| 2025-11-12 | 60.51 | $31.65 | 426200 |
| 2025-11-11 | 59.02 | $31.53 | 358000 |
| 2025-11-10 | 56.81 | $31.36 | 571511 |
| 2025-11-07 | 51.41 | $30.99 | 526000 |
| 2025-11-06 | 50.29 | $30.92 | 716300 |
| 2025-11-05 | 53.82 | $31.13 | 372047 |
| 2025-11-04 | 51.02 | $30.95 | 557300 |
| 2025-11-03 | 57.04 | $31.28 | 352123 |
| 2025-10-31 | 56.75 | $31.26 | 694307 |
| 2025-10-30 | 58.26 | $31.34 | 648533 |
| 2025-10-29 | 61.58 | $31.51 | 872100 |
| 2025-10-28 | 62.17 | $31.54 | 365800 |
| 2025-10-27 | 62.55 | $31.56 | 343000 |
| 2025-10-24 | 59.22 | $31.28 | 438000 |
| 2025-10-23 | 57.02 | $31.11 | 252800 |
| 2025-10-22 | 54.98 | $30.96 | 382300 |
| 2025-10-21 | 57.75 | $31.12 | 682046 |
| 2025-10-20 | 59.91 | $31.24 | 397815 |
| 2025-10-17 | 56.57 | $30.98 | 351800 |
| 2025-10-16 | 55.63 | $30.91 | 289804 |
| 2025-10-15 | 56.97 | $30.99 | 1.6M |
| 2025-10-14 | 55.96 | $30.91 | 321517 |
| 2025-10-13 | 55.21 | $30.85 | 336432 |
| 2025-10-10 | 48.39 | $30.36 | 382641 |
| 2025-10-09 | 61.69 | $31.09 | 293300 |
| 2025-10-08 | 64.95 | $31.23 | 217300 |
| 2025-10-07 | 63.51 | $31.12 | 313317 |
| 2025-10-06 | 67.57 | $31.29 | 248333 |
| 2025-10-03 | 66.37 | $31.19 | 303500 |
| 2025-10-02 | 65.02 | $31.08 | 349024 |
| 2025-10-01 | 64.01 | $31.00 | 462415 |
| 2025-09-30 | 61.24 | $30.79 | 409744 |
| 2025-09-29 | 58.18 | $30.58 | 242209 |
| 2025-09-26 | 57.88 | $30.56 | 645300 |
| 2025-09-25 | 54.63 | $30.35 | 509200 |
| 2025-09-24 | 59.63 | $30.59 | 364100 |
| 2025-09-23 | 64.80 | $30.81 | 348235 |
| 2025-09-22 | 66.03 | $30.86 | 321921 |
| 2025-09-19 | 64.22 | $30.72 | 336102 |
| 2025-09-18 | 64.22 | $30.72 | 288942 |
| 2025-09-17 | 62.68 | $30.60 | 230540 |
| 2025-09-16 | 63.99 | $30.66 | 380300 |
| 2025-09-15 | 66.41 | $30.77 | 235300 |
| 2025-09-12 | 63.93 | $30.56 | 302603 |
| 2025-09-11 | 65.68 | $30.64 | 363900 |
| 2025-09-10 | 62.25 | $30.36 | 233200 |
| 2025-09-09 | 60.08 | $30.20 | 182400 |
| 2025-09-08 | 61.76 | $30.28 | 187500 |
| 2025-09-05 | 59.47 | $30.11 | 275200 |
| 2025-09-04 | 57.77 | $29.99 | 240500 |
| 2025-09-03 | 54.77 | $29.79 | 214400 |
| 2025-09-02 | 52.52 | $29.65 | 258344 |
| 2025-08-29 | 56.72 | $29.87 | 254200 |
| 2025-08-28 | 60.71 | $30.06 | 291007 |
| 2025-08-27 | 58.68 | $29.92 | 215600 |
| 2025-08-26 | 59.73 | $29.97 | 318727 |
| 2025-08-25 | 57.87 | $29.84 | 330400 |
| 2025-08-22 | 63.20 | $30.09 | 255813 |
| 2025-08-21 | 57.55 | $29.71 | 288813 |
| 2025-08-20 | 59.85 | $29.81 | 221307 |
| 2025-08-19 | 60.08 | $29.82 | 331300 |
| 2025-08-18 | 62.80 | $29.94 | 1.2M |
| 2025-08-15 | 63.72 | $29.98 | 9.0M |
| 2025-08-14 | 63.94 | $29.99 | 245305 |
| 2025-08-13 | 63.33 | $29.94 | 820000 |
| 2025-08-12 | 62.98 | $29.91 | 228600 |
| 2025-08-11 | 59.51 | $29.63 | 355100 |
| 2025-08-08 | 61.26 | $29.72 | 222711 |
| 2025-08-07 | 59.63 | $29.59 | 198600 |
| 2025-08-06 | 58.22 | $29.48 | 169412 |
| 2025-08-05 | 55.53 | $29.28 | 153700 |
| 2025-08-04 | 57.65 | $29.40 | 235104 |
| 2025-08-01 | 50.65 | $28.93 | 245549 |
| 2025-07-31 | 55.88 | $29.21 | 135008 |
| 2025-07-30 | 58.97 | $29.36 | 175629 |
| 2025-07-29 | 60.45 | $29.43 | 241604 |
| 2025-07-28 | 62.15 | $29.51 | 272600 |
| 2025-07-25 | 67.56 | $29.75 | 143537 |
| 2025-07-24 | 66.64 | $29.67 | 167200 |
| 2025-07-23 | 68.01 | $29.73 | 213100 |
| 2025-07-22 | 62.36 | $29.27 | 160500 |
| 2025-07-21 | 62.59 | $29.28 | 165546 |
| 2025-07-18 | 61.66 | $29.21 | 169809 |
| 2025-07-17 | 63.37 | $29.29 | 494815 |
| 2025-07-16 | 61.99 | $29.18 | 268900 |
| 2025-07-15 | 60.84 | $29.09 | 174048 |
| 2025-07-14 | 64.12 | $29.25 | 209300 |
| 2025-07-11 | 63.05 | $29.16 | 315300 |
| 2025-07-10 | 66.37 | $29.32 | 264600 |
| 2025-07-09 | 67.00 | $29.35 | 309800 |
| 2025-07-08 | 64.90 | $29.15 | 435036 |
| 2025-07-07 | 64.57 | $29.12 | 222846 |
| 2025-07-03 | 67.10 | $29.25 | 107234 |
| 2025-07-02 | 65.73 | $29.11 | 211503 |
| 2025-07-01 | 64.94 | $29.03 | 252404 |
| 2025-06-30 | 67.93 | $29.19 | 864900 |
| 2025-06-27 | 66.46 | $29.03 | 239628 |
| 2025-06-26 | 64.22 | $28.80 | 151431 |
| 2025-06-25 | 61.57 | $28.55 | 217104 |
| 2025-06-24 | 63.17 | $28.64 | 175800 |
| 2025-06-23 | 58.64 | $28.24 | 155410 |
| 2025-06-20 | 55.79 | $28.02 | 207800 |
| 2025-06-18 | 58.58 | $28.18 | 110200 |
| 2025-06-17 | 58.58 | $28.18 | 346926 |
| 2025-06-16 | 63.20 | $28.44 | 139900 |
| 2025-06-13 | 61.30 | $28.27 | 207400 |
| 2025-06-12 | 68.62 | $28.64 | 153600 |
| 2025-06-11 | 67.21 | $28.50 | 216432 |
| 2025-06-10 | 67.11 | $28.49 | 160807 |
| 2025-06-09 | 66.73 | $28.45 | 192600 |
| 2025-06-06 | 67.29 | $28.48 | 190200 |
| 2025-06-05 | 66.11 | $28.35 | 205200 |
| 2025-06-04 | 66.99 | $28.40 | 146628 |
| 2025-06-03 | 66.40 | $28.33 | 139144 |
| 2025-06-02 | 66.23 | $28.31 | 303700 |
| 2025-05-30 | 64.14 | $28.06 | 108102 |
| 2025-05-29 | 63.88 | $28.03 | 136700 |
| 2025-05-28 | 63.22 | $27.95 | 123700 |
| 2025-05-27 | 66.25 | $28.16 | 151909 |
| 2025-05-23 | 61.78 | $27.62 | 126000 |
| 2025-05-22 | 62.80 | $27.69 | 126237 |
| 2025-05-21 | 62.55 | $27.66 | 240602 |
| 2025-05-20 | 66.88 | $27.96 | 219900 |
| 2025-05-19 | 66.66 | $27.93 | 107745 |
| 2025-05-16 | 65.43 | $27.76 | 157843 |
| 2025-05-15 | 64.47 | $27.63 | 167800 |
| 2025-05-14 | 62.19 | $27.33 | 449700 |
| 2025-05-13 | 63.35 | $27.42 | 157238 |
| 2025-05-12 | 62.23 | $27.27 | 116218 |
| 2025-05-09 | 58.73 | $26.83 | 82400 |
| 2025-05-08 | 58.56 | $26.81 | 156549 |
| 2025-05-07 | 58.16 | $26.76 | 345200 |
| 2025-05-06 | 58.59 | $26.80 | 112900 |
| 2025-05-05 | 60.28 | $26.96 | 134217 |
| 2025-05-02 | 60.15 | $26.94 | 102618 |
| 2025-05-01 | 56.60 | $26.44 | 128800 |
| 2025-04-30 | 55.39 | $26.28 | 184314 |
| 2025-04-29 | 54.72 | $26.19 | 238745 |
| 2025-04-28 | 53.84 | $26.07 | 302500 |
| 2025-04-25 | 53.41 | $26.01 | 173700 |
| 2025-04-24 | 52.71 | $25.91 | 138818 |
| 2025-04-23 | 49.15 | $25.42 | 437731 |
| 2025-04-22 | 47.07 | $25.15 | 106800 |
| 2025-04-21 | 42.61 | $24.61 | 183400 |
| 2025-04-17 | 45.30 | $25.01 | 208815 |
| 2025-04-16 | 44.72 | $24.94 | 192500 |
| 2025-04-15 | 46.53 | $25.21 | 200600 |
| 2025-04-14 | 46.07 | $25.15 | 708600 |
| 2025-04-11 | 44.32 | $24.92 | 230400 |
| 2025-04-10 | 40.51 | $24.44 | 238526 |
| 2025-04-09 | 43.83 | $25.00 | 396701 |
| 2025-04-08 | 25.30 | $23.22 | 248400 |
| 2025-04-07 | 25.85 | $23.34 | 527500 |
| 2025-04-04 | 27.64 | $23.72 | 314100 |
| 2025-04-03 | 37.56 | $25.24 | 131312 |
| 2025-04-02 | 46.52 | $26.10 | 127406 |
| 2025-04-01 | 44.78 | $25.98 | 1.1M |
| 2025-03-31 | 43.01 | $25.86 | 244000 |
| 2025-03-28 | 43.67 | $25.92 | 132200 |
| 2025-03-27 | 47.89 | $26.28 | 107105 |
| 2025-03-26 | 48.38 | $26.32 | 123731 |
| 2025-03-25 | 52.64 | $26.65 | 74800 |
| 2025-03-24 | 51.53 | $26.56 | 79000 |
| 2025-03-21 | 48.63 | $26.33 | 205535 |
| 2025-03-20 | 49.86 | $26.43 | 86032 |
| 2025-03-19 | 51.35 | $26.55 | 126200 |
| 2025-03-18 | 48.17 | $26.29 | 128448 |
| 2025-03-17 | 50.46 | $26.48 | 123712 |
| 2025-03-14 | 47.19 | $26.22 | 78800 |
| 2025-03-13 | 40.46 | $25.75 | 101600 |
| 2025-03-12 | 43.73 | $26.04 | 108300 |
| 2025-03-11 | 41.88 | $25.92 | 263804 |
| 2025-03-10 | 43.00 | $26.02 | 83600 |
| 2025-03-07 | 52.11 | $26.71 | 51600 |
| 2025-03-06 | 49.76 | $26.55 | 57400 |
| 2025-03-05 | 57.63 | $27.02 | 127011 |
| 2025-03-04 | 50.14 | $26.55 | 148646 |
| 2025-03-03 | 51.62 | $26.63 | 82547 |
| 2025-02-28 | 53.49 | $26.73 | 86700 |
| 2025-02-27 | 49.49 | $26.50 | 65800 |
| 2025-02-26 | 53.48 | $26.71 | 135300 |
| 2025-02-25 | 52.26 | $26.64 | 51600 |
| 2025-02-24 | 51.22 | $26.58 | 81000 |
| 2025-02-21 | 52.86 | $26.67 | 55117 |
| 2025-02-20 | 58.83 | $26.97 | 74719 |
| 2025-02-19 | 60.78 | $27.06 | 143549 |
| 2025-02-18 | 62.54 | $27.14 | 53700 |
| 2025-02-14 | 61.07 | $27.03 | 52800 |
| 2025-02-13 | 62.77 | $27.11 | 49101 |
| 2025-02-12 | 60.55 | $26.94 | 34703 |
| 2025-02-11 | 59.89 | $26.89 | 82621 |
| 2025-02-10 | 58.83 | $26.81 | 40900 |
| 2025-02-07 | 56.36 | $26.63 | 113600 |
| 2025-02-06 | 60.78 | $26.86 | 105026 |
| 2025-02-05 | 59.47 | $26.76 | 122900 |
| 2025-02-04 | 56.87 | $26.57 | 55939 |
| 2025-02-03 | 53.75 | $26.36 | 50900 |
| 2025-01-31 | 57.91 | $26.58 | 241032 |
| 2025-01-30 | 60.34 | $26.70 | 2.7M |
| 2025-01-29 | 56.91 | $26.46 | 18800 |
| 2025-01-28 | 57.70 | $26.50 | 7300 |
| 2025-01-27 | 55.19 | $26.33 | 22436 |
| 2025-01-24 | 63.14 | $26.71 | 31740 |
| 2025-01-23 | 62.47 | $26.66 | 16600 |
| 2025-01-22 | 60.40 | $26.51 | 8900 |
| 2025-01-21 | 59.26 | $26.43 | 67100 |
| 2025-01-17 | 53.19 | $26.05 | 15633 |
| 2025-01-16 | 50.61 | $25.91 | 19700 |
| 2025-01-15 | 46.62 | $25.71 | 48200 |
| 2025-01-14 | 40.46 | $25.44 | 20227 |
| 2025-01-13 | 38.20 | $25.35 | 38215 |
| 2025-01-10 | 38.82 | $25.39 | 19000 |
| 2025-01-08 | 43.53 | $25.67 | 32535 |
| 2025-01-07 | 43.53 | $25.67 | 16501 |
| 2025-01-06 | 45.68 | $25.79 | 20820 |
| 2025-01-03 | 43.24 | $25.68 | 21414 |
| 2025-01-02 | 39.49 | $25.52 | 30449 |
| 2024-12-31 | 39.26 | $25.51 | 74609 |
| 2024-12-30 | 40.31 | $25.58 | 100900 |
| 2024-12-27 | 43.83 | $25.80 | 17200 |
| 2024-12-26 | 46.83 | $25.97 | 20126 |
| 2024-12-24 | 46.63 | $25.96 | 2532 |
| 2024-12-23 | 44.19 | $25.84 | 8334 |
| 2024-12-20 | 40.52 | $25.67 | 13000 |
| 2024-12-19 | 38.95 | $25.60 | 58400 |
| 2024-12-18 | 39.51 | $25.64 | 20500 |
| 2024-12-17 | 52.82 | $26.37 | 10400 |
| 2024-12-16 | 55.24 | $26.47 | 3923 |
| 2024-12-13 | 53.63 | $26.39 | 10035 |
| 2024-12-12 | 50.67 | $26.25 | 32137 |
| 2024-12-11 | 55.47 | $26.45 | 42042 |
| 2024-12-10 | 51.54 | $26.27 | 20630 |
| 2024-12-09 | 55.97 | $26.44 | 17800 |
| 2024-12-06 | 60.01 | $26.58 | 24500 |
| 2024-12-05 | 58.80 | $26.52 | 34209 |
| 2024-12-04 | 59.95 | $26.56 | 34800 |
| 2024-12-03 | 58.21 | $26.47 | 16343 |
| 2024-12-02 | 57.22 | $26.42 | 33202 |
| 2024-11-29 | 55.63 | $26.34 | 15300 |
| 2024-11-27 | 51.35 | $26.14 | 48700 |
| 2024-11-26 | 51.12 | $26.13 | 7800 |
| 2024-11-25 | 50.47 | $26.10 | 10700 |
| 2024-11-22 | 48.52 | $26.01 | 4817 |
| 2024-11-21 | 46.04 | $25.90 | 14711 |
| 2024-11-20 | 43.71 | $25.80 | 16816 |
| 2024-11-19 | 43.48 | $25.79 | 6400 |
| 2024-11-18 | 43.03 | $25.77 | 9726 |
| 2024-11-15 | 41.04 | $25.68 | 17415 |
| 2024-11-14 | 45.03 | $25.92 | 19705 |
| 2024-11-13 | 47.21 | $26.04 | 37900 |
| 2024-11-12 | 48.32 | $26.10 | 31629 |
| 2024-11-11 | 54.17 | $26.39 | 13800 |
| 2024-11-08 | 53.80 | $26.37 | 13104 |
| 2024-11-07 | 55.27 | $26.44 | 30401 |
| 2024-11-06 | 52.45 | $26.28 | 3702 |
| 2024-11-05 | 49.22 | $26.11 | 14900 |
| 2024-11-04 | 43.65 | $25.85 | 3636 |
| 2024-11-01 | 44.18 | $25.88 | 42800 |
| 2024-10-31 | 43.09 | $25.83 | 28600 |
| 2024-10-30 | 48.11 | $26.11 | 27600 |
| 2024-10-29 | 50.10 | $26.21 | 37100 |
| 2024-10-28 | 49.90 | $26.20 | 21401 |
| 2024-10-25 | 48.75 | $26.14 | 11700 |
| 2024-10-24 | 49.29 | $26.17 | 19000 |
| 2024-10-23 | 48.75 | $26.14 | 6400 |
| 2024-10-22 | 52.44 | $26.35 | 8600 |
| 2024-10-21 | 53.54 | $26.41 | 12700 |
| 2024-10-18 | 56.34 | $26.56 | 18706 |
| 2024-10-17 | 54.53 | $26.44 | 15100 |
| 2024-10-16 | 54.38 | $26.43 | 30100 |
| 2024-10-15 | 53.36 | $26.36 | 48534 |
| 2024-10-14 | 60.95 | $26.77 | 19000 |
| 2024-10-11 | 59.06 | $26.63 | 5300 |
| 2024-10-10 | 56.79 | $26.47 | 37749 |
| 2024-10-09 | 59.12 | $26.59 | 32200 |
| 2024-10-08 | 56.73 | $26.42 | 28127 |
| 2024-10-07 | 55.42 | $26.33 | 83200 |
| 2024-10-04 | 59.82 | $26.56 | 173600 |
| 2024-10-03 | 57.89 | $26.42 | 21940 |
| 2024-10-02 | 59.05 | $26.48 | 18900 |
| 2024-10-01 | 58.65 | $26.45 | 36846 |
| 2024-09-30 | 60.68 | $26.56 | 8915 |
| 2024-09-27 | 61.42 | $26.60 | 13128 |
| 2024-09-26 | 62.86 | $26.68 | 47600 |
| 2024-09-25 | 58.19 | $26.28 | 5000 |
| 2024-09-24 | 60.17 | $26.39 | 23200 |
| 2024-09-23 | 58.71 | $26.27 | 3638 |
| 2024-09-20 | 57.86 | $26.20 | 7400 |
| 2024-09-19 | 60.75 | $26.37 | 33934 |
| 2024-09-18 | 55.25 | $25.93 | 10921 |
| 2024-09-17 | 56.98 | $26.03 | 25400 |
| 2024-09-16 | 58.36 | $26.11 | 57800 |
| 2024-09-13 | 57.38 | $26.03 | 13103 |
| 2024-09-12 | 55.89 | $25.91 | 29313 |
| 2024-09-11 | 53.59 | $25.73 | 14000 |
| 2024-09-10 | 49.40 | $25.43 | 15246 |
| 2024-09-09 | 49.54 | $25.44 | 26700 |
| 2024-09-06 | 46.17 | $25.21 | 20448 |
| 2024-09-05 | 51.58 | $25.59 | 12747 |
| 2024-09-04 | 53.62 | $25.72 | 6500 |
| 2024-09-03 | 53.93 | $25.74 | 2000 |
| 2024-08-30 | 63.18 | $26.27 | 1000 |
| 2024-08-29 | 61.27 | $26.11 | 37700 |
| 2024-08-28 | 60.79 | $26.07 | 1412 |
| 2024-08-27 | 62.83 | $26.18 | 5500 |
| 2024-08-26 | 61.84 | $26.09 | 1907 |
| 2024-08-23 | 63.09 | $26.16 | 1746 |
| 2024-08-22 | 59.29 | $25.82 | 3700 |
| 2024-08-21 | 61.96 | $25.97 | 10400 |
| 2024-08-20 | 60.84 | $25.87 | 6141 |
| 2024-08-19 | 60.84 | $25.87 | 7635 |
| 2024-08-16 | 58.88 | $25.69 | 3500 |
| 2024-08-15 | 58.00 | $25.61 | 17945 |
| 2024-08-14 | 54.74 | $25.33 | 7037 |
| 2024-08-13 | 54.14 | $25.28 | 38443 |
| 2024-08-12 | 49.13 | $24.89 | 19500 |
| 2024-08-09 | 50.34 | $24.98 | 2713 |
| 2024-08-08 | 48.60 | $24.85 | 1245 |
| 2024-08-07 | 42.11 | $24.41 | 2700 |
| 2024-08-06 | 43.54 | $24.53 | 40825 |
| 2024-08-05 | 39.83 | $24.30 | 9100 |
| 2024-08-02 | 46.22 | $24.81 | 4137 |
| 2024-08-01 | 50.61 | $25.10 | 5632 |
| 2024-07-31 | 58.63 | $25.54 | 34100 |
| 2024-07-30 | 53.54 | $25.22 | 900 |
| 2024-07-29 | 52.14 | $25.14 | 8800 |
| 2024-07-26 | 52.90 | $25.18 | 36200 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-51.77
2026-07-21
Close Price
$34.68
Vol: 672700
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-33.88
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -51.77 | $34.68 | 672700 |
| 2026-07-20 | -82.27 | $34.25 | 469417 |
| 2026-07-17 | -79.43 | $34.29 | 489021 |
| 2026-07-16 | -65.87 | $34.58 | 440432 |
| 2026-07-15 | -42.06 | $34.88 | 412925 |
| 2026-07-14 | -57.14 | $34.69 | 399700 |
| 2026-07-13 | -64.47 | $34.43 | 311533 |
| 2026-07-10 | -24.75 | $34.91 | 417500 |
| 2026-07-09 | -19.91 | $34.96 | 556300 |
| 2026-07-08 | -33.19 | $34.66 | 903800 |
| 2026-07-07 | -23.01 | $34.89 | 289616 |
| 2026-07-06 | -3.10 | $35.34 | 568900 |
| 2026-07-02 | -17.13 | $34.94 | 552743 |
| 2026-07-01 | -20.37 | $34.87 | 651131 |
| 2026-06-30 | -3.24 | $35.24 | 1.1M |
| 2026-06-29 | -16.50 | $34.87 | 837300 |
| 2026-06-26 | -42.72 | $34.33 | 726300 |
| 2026-06-25 | -31.55 | $34.56 | 1.0M |
| 2026-06-24 | -45.15 | $34.28 | 355200 |
| 2026-06-23 | -46.12 | $34.26 | 552123 |
| 2026-06-22 | -11.65 | $34.97 | 503005 |
| 2026-06-18 | -5.13 | $35.00 | 478874 |
| 2026-06-17 | -28.65 | $34.47 | 558000 |
| 2026-06-16 | -15.25 | $34.61 | 639312 |
| 2026-06-15 | -3.47 | $34.78 | 389834 |
| 2026-06-12 | -33.73 | $34.21 | 471118 |
| 2026-06-11 | -38.55 | $34.13 | 485400 |
| 2026-06-10 | -97.59 | $33.15 | 690000 |
| 2026-06-09 | -58.43 | $33.80 | 858900 |
| 2026-06-08 | -58.43 | $33.80 | 785600 |
| 2026-06-05 | -69.28 | $33.62 | 646219 |
| 2026-06-04 | -11.45 | $34.58 | 473900 |
| 2026-06-03 | -16.27 | $34.50 | 593746 |
| 2026-06-02 | -2.29 | $34.73 | 438700 |
| 2026-06-01 | -6.90 | $34.61 | 463128 |
| 2026-05-29 | -6.63 | $34.55 | 466700 |
| 2026-05-28 | -4.30 | $34.50 | 3.3M |
| 2026-05-27 | -6.70 | $34.32 | 466400 |
| 2026-05-26 | -3.40 | $34.36 | 491711 |
| 2026-05-22 | -7.88 | $33.89 | 361700 |
| 2026-05-21 | -7.88 | $33.89 | 574148 |
| 2026-05-20 | -16.97 | $33.74 | 433808 |
| 2026-05-19 | -48.48 | $33.22 | 485600 |
| 2026-05-18 | -32.73 | $33.48 | 478627 |
| 2026-05-15 | -37.58 | $33.40 | 387446 |
| 2026-05-14 | -3.64 | $33.96 | 323519 |
| 2026-05-13 | -12.73 | $33.81 | 396300 |
| 2026-05-12 | -25.45 | $33.60 | 431900 |
| 2026-05-11 | -13.94 | $33.79 | 524100 |
| 2026-05-08 | -11.34 | $33.80 | 690721 |
| 2026-05-07 | -24.23 | $33.55 | 470911 |
| 2026-05-06 | -0.94 | $34.00 | 551827 |
| 2026-05-05 | -8.11 | $33.25 | 456000 |
| 2026-05-04 | -17.24 | $32.87 | 1.0M |
| 2026-05-01 | -10.00 | $33.08 | 455127 |
| 2026-04-30 | -8.63 | $33.10 | 627100 |
| 2026-04-29 | -27.80 | $32.50 | 480143 |
| 2026-04-28 | -20.45 | $32.65 | 551127 |
| 2026-04-27 | -10.80 | $32.94 | 385900 |
| 2026-04-24 | -10.05 | $32.97 | 702318 |
| 2026-04-23 | -17.59 | $32.67 | 790100 |
| 2026-04-22 | -13.07 | $32.85 | 450600 |
| 2026-04-21 | -22.11 | $32.49 | 499100 |
| 2026-04-20 | -8.79 | $33.02 | 585306 |
| 2026-04-17 | -4.27 | $33.20 | 599900 |
| 2026-04-16 | -4.53 | $32.76 | 558500 |
| 2026-04-15 | -0.85 | $32.89 | 503300 |
| 2026-04-14 | 0.00 | $32.90 | 452200 |
| 2026-04-13 | -2.20 | $32.50 | 504000 |
| 2026-04-10 | -6.21 | $32.26 | 627500 |
| 2026-04-09 | -3.74 | $32.22 | 667708 |
| 2026-04-08 | -4.23 | $32.11 | 735000 |
| 2026-04-07 | -45.61 | $30.94 | 797700 |
| 2026-04-06 | -46.67 | $30.91 | 628545 |
| 2026-04-02 | -52.98 | $30.73 | 876101 |
| 2026-04-01 | -46.67 | $30.91 | 959100 |
| 2026-03-31 | -61.59 | $30.50 | 1.0M |
| 2026-03-30 | -96.19 | $29.50 | 680500 |
| 2026-03-27 | -97.46 | $29.65 | 800140 |
| 2026-03-26 | -99.32 | $30.05 | 1.4M |
| 2026-03-25 | -78.10 | $30.74 | 748400 |
| 2026-03-24 | -84.76 | $30.53 | 919931 |
| 2026-03-23 | -79.68 | $30.69 | 552818 |
| 2026-03-20 | -94.92 | $30.21 | 550868 |
| 2026-03-19 | -86.04 | $30.92 | 845000 |
| 2026-03-18 | -94.47 | $30.98 | 1.0M |
| 2026-03-17 | -74.47 | $31.45 | 543200 |
| 2026-03-16 | -76.60 | $31.40 | 642325 |
| 2026-03-13 | -97.45 | $30.91 | 406800 |
| 2026-03-12 | -86.81 | $31.16 | 833743 |
| 2026-03-11 | -61.70 | $31.75 | 1.1M |
| 2026-03-10 | -58.30 | $31.83 | 1.1M |
| 2026-03-09 | -57.87 | $31.84 | 1.7M |
| 2026-03-06 | -88.89 | $31.44 | 1.4M |
| 2026-03-05 | -75.66 | $31.77 | 2.6M |
| 2026-03-04 | -51.32 | $32.23 | 762100 |
| 2026-03-03 | -67.72 | $31.92 | 861500 |
| 2026-03-02 | -42.45 | $32.61 | 1.2M |
| 2026-02-27 | -21.58 | $32.90 | 957518 |
| 2026-02-26 | -10.79 | $33.05 | 1.6M |
| 2026-02-25 | -1.50 | $33.12 | 1.8M |
| 2026-02-24 | -8.47 | $32.89 | 755200 |
| 2026-02-23 | -27.12 | $32.67 | 772200 |
| 2026-02-20 | 0.00 | $32.99 | 650600 |
| 2026-02-19 | -30.97 | $32.59 | 739100 |
| 2026-02-18 | -20.35 | $32.71 | 907000 |
| 2026-02-17 | -34.51 | $32.55 | 1.0M |
| 2026-02-13 | -45.13 | $32.43 | 582626 |
| 2026-02-12 | -53.10 | $32.34 | 683500 |
| 2026-02-11 | -12.39 | $32.80 | 718129 |
| 2026-02-10 | -20.35 | $32.71 | 543400 |
| 2026-02-09 | -7.08 | $32.86 | 594000 |
| 2026-02-06 | -30.97 | $32.59 | 438200 |
| 2026-02-05 | -96.46 | $31.85 | 644645 |
| 2026-02-04 | -65.35 | $32.28 | 525130 |
| 2026-02-03 | -45.54 | $32.48 | 427100 |
| 2026-02-02 | -12.87 | $32.81 | 465200 |
| 2026-01-30 | -38.26 | $32.50 | 748900 |
| 2026-01-29 | -7.58 | $32.84 | 550019 |
| 2026-01-28 | -15.15 | $32.74 | 679400 |
| 2026-01-27 | -1.52 | $32.92 | 480013 |
| 2026-01-26 | -23.53 | $32.53 | 956834 |
| 2026-01-23 | -35.29 | $32.39 | 1.1M |
| 2026-01-22 | -46.22 | $32.26 | 689600 |
| 2026-01-21 | -48.78 | $32.21 | 1.0M |
| 2026-01-20 | -55.71 | $32.03 | 1.1M |
| 2026-01-16 | -5.00 | $32.73 | 1.2M |
| 2026-01-15 | -10.44 | $32.62 | 665238 |
| 2026-01-14 | -18.13 | $32.48 | 1.3M |
| 2026-01-13 | -9.34 | $32.64 | 1.4M |
| 2026-01-12 | -0.55 | $32.80 | 1.2M |
| 2026-01-09 | -3.01 | $32.60 | 1.8M |
| 2026-01-08 | -17.11 | $32.25 | 782300 |
| 2026-01-07 | -9.87 | $32.36 | 1.2M |
| 2026-01-06 | -1.34 | $32.46 | 648400 |
| 2026-01-05 | -1.52 | $32.29 | 927815 |
| 2026-01-02 | -4.85 | $31.97 | 916028 |
| 2025-12-31 | -37.86 | $31.63 | 831930 |
| 2025-12-30 | -19.42 | $31.82 | 509102 |
| 2025-12-29 | -20.39 | $31.81 | 612903 |
| 2025-12-26 | -10.68 | $31.91 | 311000 |
| 2025-12-24 | -0.97 | $32.01 | 345507 |
| 2025-12-23 | 0.00 | $31.93 | 767800 |
| 2025-12-22 | -7.58 | $31.73 | 563900 |
| 2025-12-19 | -13.94 | $31.56 | 575714 |
| 2025-12-18 | -30.30 | $31.29 | 1.0M |
| 2025-12-17 | -47.27 | $31.01 | 6.0M |
| 2025-12-16 | -27.88 | $31.33 | 1.5M |
| 2025-12-15 | -18.79 | $31.48 | 620049 |
| 2025-12-12 | -19.39 | $31.47 | 463900 |
| 2025-12-11 | 0.00 | $31.79 | 349634 |
| 2025-12-10 | -1.94 | $31.66 | 455838 |
| 2025-12-09 | -23.03 | $31.31 | 520534 |
| 2025-12-08 | -15.13 | $31.43 | 477906 |
| 2025-12-05 | -17.76 | $31.39 | 528400 |
| 2025-12-04 | -13.82 | $31.45 | 318500 |
| 2025-12-03 | -11.84 | $31.48 | 529700 |
| 2025-12-02 | -21.71 | $31.33 | 703707 |
| 2025-12-01 | -25.66 | $31.27 | 398100 |
| 2025-11-28 | -3.29 | $31.61 | 282600 |
| 2025-11-26 | -15.79 | $31.42 | 875900 |
| 2025-11-25 | -34.87 | $31.13 | 519700 |
| 2025-11-24 | -57.89 | $30.78 | 477600 |
| 2025-11-21 | -78.95 | $30.46 | 1.5M |
| 2025-11-20 | -100.00 | $30.18 | 629337 |
| 2025-11-19 | -80.00 | $30.62 | 788527 |
| 2025-11-18 | -84.62 | $30.56 | 686906 |
| 2025-11-17 | -76.42 | $30.85 | 820700 |
| 2025-11-14 | -49.06 | $31.14 | 819613 |
| 2025-11-13 | -42.45 | $31.21 | 559605 |
| 2025-11-12 | -0.94 | $31.65 | 426200 |
| 2025-11-11 | -9.71 | $31.53 | 358000 |
| 2025-11-10 | -22.31 | $31.36 | 571511 |
| 2025-11-07 | -52.89 | $30.99 | 526000 |
| 2025-11-06 | -55.91 | $30.92 | 716300 |
| 2025-11-05 | -39.37 | $31.13 | 372047 |
| 2025-11-04 | -53.54 | $30.95 | 557300 |
| 2025-11-03 | -27.56 | $31.28 | 352123 |
| 2025-10-31 | -29.13 | $31.26 | 694307 |
| 2025-10-30 | -22.83 | $31.34 | 648533 |
| 2025-10-29 | -9.45 | $31.51 | 872100 |
| 2025-10-28 | -5.60 | $31.54 | 365800 |
| 2025-10-27 | -1.64 | $31.56 | 343000 |
| 2025-10-24 | -6.12 | $31.28 | 438000 |
| 2025-10-23 | -21.88 | $31.11 | 252800 |
| 2025-10-22 | -32.73 | $30.96 | 382300 |
| 2025-10-21 | -18.18 | $31.12 | 682046 |
| 2025-10-20 | -7.27 | $31.24 | 397815 |
| 2025-10-17 | -30.91 | $30.98 | 351800 |
| 2025-10-16 | -37.27 | $30.91 | 289804 |
| 2025-10-15 | -30.00 | $30.99 | 1.6M |
| 2025-10-14 | -37.27 | $30.91 | 321517 |
| 2025-10-13 | -42.73 | $30.85 | 336432 |
| 2025-10-10 | -87.27 | $30.36 | 382641 |
| 2025-10-09 | -20.91 | $31.09 | 293300 |
| 2025-10-08 | -8.18 | $31.23 | 217300 |
| 2025-10-07 | -18.18 | $31.12 | 313317 |
| 2025-10-06 | -1.71 | $31.29 | 248333 |
| 2025-10-03 | -6.25 | $31.19 | 303500 |
| 2025-10-02 | -4.92 | $31.08 | 349024 |
| 2025-10-01 | -3.20 | $31.00 | 462415 |
| 2025-09-30 | -11.81 | $30.79 | 409744 |
| 2025-09-29 | -23.84 | $30.58 | 242209 |
| 2025-09-26 | -25.17 | $30.56 | 645300 |
| 2025-09-25 | -39.07 | $30.35 | 509200 |
| 2025-09-24 | -23.18 | $30.59 | 364100 |
| 2025-09-23 | -8.61 | $30.81 | 348235 |
| 2025-09-22 | -0.69 | $30.86 | 321921 |
| 2025-09-19 | -5.15 | $30.72 | 336102 |
| 2025-09-18 | -5.15 | $30.72 | 288942 |
| 2025-09-17 | -13.33 | $30.60 | 230540 |
| 2025-09-16 | -8.89 | $30.66 | 380300 |
| 2025-09-15 | 0.00 | $30.77 | 235300 |
| 2025-09-12 | -8.87 | $30.56 | 302603 |
| 2025-09-11 | -2.42 | $30.64 | 363900 |
| 2025-09-10 | -10.58 | $30.36 | 233200 |
| 2025-09-09 | -13.48 | $30.20 | 182400 |
| 2025-09-08 | -4.49 | $30.28 | 187500 |
| 2025-09-05 | -23.60 | $30.11 | 275200 |
| 2025-09-04 | -21.13 | $29.99 | 240500 |
| 2025-09-03 | -40.70 | $29.79 | 214400 |
| 2025-09-02 | -52.13 | $29.65 | 258344 |
| 2025-08-29 | -28.72 | $29.87 | 254200 |
| 2025-08-28 | -5.71 | $30.06 | 291007 |
| 2025-08-27 | -15.71 | $29.92 | 215600 |
| 2025-08-26 | -12.14 | $29.97 | 318727 |
| 2025-08-25 | -21.43 | $29.84 | 330400 |
| 2025-08-22 | -3.57 | $30.09 | 255813 |
| 2025-08-21 | -25.95 | $29.71 | 288813 |
| 2025-08-20 | -18.32 | $29.81 | 221307 |
| 2025-08-19 | -17.56 | $29.82 | 331300 |
| 2025-08-18 | -8.40 | $29.94 | 1.2M |
| 2025-08-15 | -5.34 | $29.98 | 9.0M |
| 2025-08-14 | -4.58 | $29.99 | 245305 |
| 2025-08-13 | -8.40 | $29.94 | 820000 |
| 2025-08-12 | 0.00 | $29.91 | 228600 |
| 2025-08-11 | -12.75 | $29.63 | 355100 |
| 2025-08-08 | -3.92 | $29.72 | 222711 |
| 2025-08-07 | -16.67 | $29.59 | 198600 |
| 2025-08-06 | -27.45 | $29.48 | 169412 |
| 2025-08-05 | -47.06 | $29.28 | 153700 |
| 2025-08-04 | -35.29 | $29.40 | 235104 |
| 2025-08-01 | -81.37 | $28.93 | 245549 |
| 2025-07-31 | -70.51 | $29.21 | 135008 |
| 2025-07-30 | -47.06 | $29.36 | 175629 |
| 2025-07-29 | -38.82 | $29.43 | 241604 |
| 2025-07-28 | -29.41 | $29.51 | 272600 |
| 2025-07-25 | -1.14 | $29.75 | 143537 |
| 2025-07-24 | -7.34 | $29.67 | 167200 |
| 2025-07-23 | 0.00 | $29.73 | 213100 |
| 2025-07-22 | -14.74 | $29.27 | 160500 |
| 2025-07-21 | -8.33 | $29.28 | 165546 |
| 2025-07-18 | -9.33 | $29.21 | 169809 |
| 2025-07-17 | -4.00 | $29.29 | 494815 |
| 2025-07-16 | -11.33 | $29.18 | 268900 |
| 2025-07-15 | -17.33 | $29.09 | 174048 |
| 2025-07-14 | -6.67 | $29.25 | 209300 |
| 2025-07-11 | -12.67 | $29.16 | 315300 |
| 2025-07-10 | -2.00 | $29.32 | 264600 |
| 2025-07-09 | 0.00 | $29.35 | 309800 |
| 2025-07-08 | -8.45 | $29.15 | 435036 |
| 2025-07-07 | -10.56 | $29.12 | 222846 |
| 2025-07-03 | -1.41 | $29.25 | 107234 |
| 2025-07-02 | -8.70 | $29.11 | 211503 |
| 2025-07-01 | -14.49 | $29.03 | 252404 |
| 2025-06-30 | -2.90 | $29.19 | 864900 |
| 2025-06-27 | -5.51 | $29.03 | 239628 |
| 2025-06-26 | -1.02 | $28.80 | 151431 |
| 2025-06-25 | -14.29 | $28.55 | 217104 |
| 2025-06-24 | -3.57 | $28.64 | 175800 |
| 2025-06-23 | -33.88 | $28.24 | 155410 |
| 2025-06-20 | -52.07 | $28.02 | 207800 |
| 2025-06-18 | -38.84 | $28.18 | 110200 |
| 2025-06-17 | -38.84 | $28.18 | 346926 |
| 2025-06-16 | -17.36 | $28.44 | 139900 |
| 2025-06-13 | -31.41 | $28.27 | 207400 |
| 2025-06-12 | -0.81 | $28.64 | 153600 |
| 2025-06-11 | -9.02 | $28.50 | 216432 |
| 2025-06-10 | -4.00 | $28.49 | 160807 |
| 2025-06-09 | -6.00 | $28.45 | 192600 |
| 2025-06-06 | -3.39 | $28.48 | 190200 |
| 2025-06-05 | -10.61 | $28.35 | 205200 |
| 2025-06-04 | -4.35 | $28.40 | 146628 |
| 2025-06-03 | 0.00 | $28.33 | 139144 |
| 2025-06-02 | 0.00 | $28.31 | 303700 |
| 2025-05-30 | -6.58 | $28.06 | 108102 |
| 2025-05-29 | -7.43 | $28.03 | 136700 |
| 2025-05-28 | -9.13 | $27.95 | 123700 |
| 2025-05-27 | 0.00 | $28.16 | 151909 |
| 2025-05-23 | -18.14 | $27.62 | 126000 |
| 2025-05-22 | -14.61 | $27.69 | 126237 |
| 2025-05-21 | -13.89 | $27.66 | 240602 |
| 2025-05-20 | 0.00 | $27.96 | 219900 |
| 2025-05-19 | -0.33 | $27.93 | 107745 |
| 2025-05-16 | -0.30 | $27.76 | 157843 |
| 2025-05-15 | -0.31 | $27.63 | 167800 |
| 2025-05-14 | -5.48 | $27.33 | 449700 |
| 2025-05-13 | -2.27 | $27.42 | 157238 |
| 2025-05-12 | -0.69 | $27.27 | 116218 |
| 2025-05-09 | -7.87 | $26.83 | 82400 |
| 2025-05-08 | -7.30 | $26.81 | 156549 |
| 2025-05-07 | -7.00 | $26.76 | 345200 |
| 2025-05-06 | -5.87 | $26.80 | 112900 |
| 2025-05-05 | -1.87 | $26.96 | 134217 |
| 2025-05-02 | -0.95 | $26.94 | 102618 |
| 2025-05-01 | -4.18 | $26.44 | 128800 |
| 2025-04-30 | -1.96 | $26.28 | 184314 |
| 2025-04-29 | -1.72 | $26.19 | 238745 |
| 2025-04-28 | -2.37 | $26.07 | 302500 |
| 2025-04-25 | -6.09 | $26.01 | 173700 |
| 2025-04-24 | -13.26 | $25.91 | 138818 |
| 2025-04-23 | -30.45 | $25.42 | 437731 |
| 2025-04-22 | -39.29 | $25.15 | 106800 |
| 2025-04-21 | -53.06 | $24.61 | 183400 |
| 2025-04-17 | -42.86 | $25.01 | 208815 |
| 2025-04-16 | -44.64 | $24.94 | 192500 |
| 2025-04-15 | -37.76 | $25.21 | 200600 |
| 2025-04-14 | -39.29 | $25.15 | 708600 |
| 2025-04-11 | -45.15 | $24.92 | 230400 |
| 2025-04-10 | -57.40 | $24.44 | 238526 |
| 2025-04-09 | -43.11 | $25.00 | 396701 |
| 2025-04-08 | -88.52 | $23.22 | 248400 |
| 2025-04-07 | -85.46 | $23.34 | 527500 |
| 2025-04-04 | -99.66 | $23.72 | 314100 |
| 2025-04-03 | -99.33 | $25.24 | 131312 |
| 2025-04-02 | -54.07 | $26.10 | 127406 |
| 2025-04-01 | -68.55 | $25.98 | 1.1M |
| 2025-03-31 | -76.10 | $25.86 | 244000 |
| 2025-03-28 | -83.33 | $25.92 | 132200 |
| 2025-03-27 | -57.25 | $26.28 | 107105 |
| 2025-03-26 | -54.35 | $26.32 | 123731 |
| 2025-03-25 | -30.43 | $26.65 | 74800 |
| 2025-03-24 | -36.96 | $26.56 | 79000 |
| 2025-03-21 | -53.62 | $26.33 | 205535 |
| 2025-03-20 | -46.38 | $26.43 | 86032 |
| 2025-03-19 | -37.68 | $26.55 | 126200 |
| 2025-03-18 | -56.52 | $26.29 | 128448 |
| 2025-03-17 | -45.89 | $26.48 | 123712 |
| 2025-03-14 | -63.95 | $26.22 | 78800 |
| 2025-03-13 | -95.92 | $25.75 | 101600 |
| 2025-03-12 | -78.87 | $26.04 | 108300 |
| 2025-03-11 | -87.32 | $25.92 | 263804 |
| 2025-03-10 | -85.71 | $26.02 | 83600 |
| 2025-03-07 | -49.45 | $26.71 | 51600 |
| 2025-03-06 | -67.03 | $26.55 | 57400 |
| 2025-03-05 | -15.38 | $27.02 | 127011 |
| 2025-03-04 | -67.03 | $26.55 | 148646 |
| 2025-03-03 | -52.48 | $26.63 | 82547 |
| 2025-02-28 | -42.57 | $26.73 | 86700 |
| 2025-02-27 | -65.35 | $26.50 | 65800 |
| 2025-02-26 | -44.55 | $26.71 | 135300 |
| 2025-02-25 | -51.49 | $26.64 | 51600 |
| 2025-02-24 | -57.43 | $26.58 | 81000 |
| 2025-02-21 | -48.51 | $26.67 | 55117 |
| 2025-02-20 | -18.81 | $26.97 | 74719 |
| 2025-02-19 | -9.90 | $27.06 | 143549 |
| 2025-02-18 | -1.98 | $27.14 | 53700 |
| 2025-02-14 | -11.11 | $27.03 | 52800 |
| 2025-02-13 | 0.00 | $27.11 | 49101 |
| 2025-02-12 | -0.78 | $26.94 | 34703 |
| 2025-02-11 | -3.66 | $26.89 | 82621 |
| 2025-02-10 | -7.73 | $26.81 | 40900 |
| 2025-02-07 | -17.68 | $26.63 | 113600 |
| 2025-02-06 | -2.27 | $26.86 | 105026 |
| 2025-02-05 | -6.36 | $26.76 | 122900 |
| 2025-02-04 | -17.34 | $26.57 | 55939 |
| 2025-02-03 | -29.48 | $26.36 | 50900 |
| 2025-01-31 | -16.76 | $26.58 | 241032 |
| 2025-01-30 | -5.45 | $26.70 | 2.7M |
| 2025-01-29 | -20.00 | $26.46 | 18800 |
| 2025-01-28 | -17.58 | $26.50 | 7300 |
| 2025-01-27 | -27.88 | $26.33 | 22436 |
| 2025-01-24 | -4.85 | $26.71 | 31740 |
| 2025-01-23 | 0.00 | $26.66 | 16600 |
| 2025-01-22 | -3.52 | $26.51 | 8900 |
| 2025-01-21 | -5.84 | $26.43 | 67100 |
| 2025-01-17 | -24.17 | $26.05 | 15633 |
| 2025-01-16 | -39.37 | $25.91 | 19700 |
| 2025-01-15 | -59.29 | $25.71 | 48200 |
| 2025-01-14 | -78.57 | $25.44 | 20227 |
| 2025-01-13 | -85.00 | $25.35 | 38215 |
| 2025-01-10 | -99.15 | $25.39 | 19000 |
| 2025-01-08 | -77.88 | $25.67 | 32535 |
| 2025-01-07 | -79.17 | $25.67 | 16501 |
| 2025-01-06 | -69.17 | $25.79 | 20820 |
| 2025-01-03 | -78.33 | $25.68 | 21414 |
| 2025-01-02 | -91.67 | $25.52 | 30449 |
| 2024-12-31 | -92.50 | $25.51 | 74609 |
| 2024-12-30 | -86.67 | $25.58 | 100900 |
| 2024-12-27 | -68.33 | $25.80 | 17200 |
| 2024-12-26 | -54.17 | $25.97 | 20126 |
| 2024-12-24 | -55.00 | $25.96 | 2532 |
| 2024-12-23 | -65.00 | $25.84 | 8334 |
| 2024-12-20 | -79.17 | $25.67 | 13000 |
| 2024-12-19 | -100.00 | $25.60 | 58400 |
| 2024-12-18 | -98.99 | $25.64 | 20500 |
| 2024-12-17 | -25.00 | $26.37 | 10400 |
| 2024-12-16 | -15.00 | $26.47 | 3923 |
| 2024-12-13 | -23.00 | $26.39 | 10035 |
| 2024-12-12 | -37.00 | $26.25 | 32137 |
| 2024-12-11 | -17.00 | $26.45 | 42042 |
| 2024-12-10 | -35.00 | $26.27 | 20630 |
| 2024-12-09 | -18.00 | $26.44 | 17800 |
| 2024-12-06 | -4.00 | $26.58 | 24500 |
| 2024-12-05 | -9.09 | $26.52 | 34209 |
| 2024-12-04 | -2.08 | $26.56 | 34800 |
| 2024-12-03 | -11.46 | $26.47 | 16343 |
| 2024-12-02 | -16.67 | $26.42 | 33202 |
| 2024-11-29 | -25.00 | $26.34 | 15300 |
| 2024-11-27 | -38.10 | $26.14 | 48700 |
| 2024-11-26 | -39.29 | $26.13 | 7800 |
| 2024-11-25 | -42.86 | $26.10 | 10700 |
| 2024-11-22 | -53.57 | $26.01 | 4817 |
| 2024-11-21 | -66.67 | $25.90 | 14711 |
| 2024-11-20 | -78.57 | $25.80 | 16816 |
| 2024-11-19 | -79.76 | $25.79 | 6400 |
| 2024-11-18 | -84.52 | $25.77 | 9726 |
| 2024-11-15 | -96.04 | $25.68 | 17415 |
| 2024-11-14 | -82.11 | $25.92 | 19705 |
| 2024-11-13 | -69.47 | $26.04 | 37900 |
| 2024-11-12 | -63.16 | $26.10 | 31629 |
| 2024-11-11 | -34.69 | $26.39 | 13800 |
| 2024-11-08 | -39.81 | $26.37 | 13104 |
| 2024-11-07 | -33.01 | $26.44 | 30401 |
| 2024-11-06 | -51.38 | $26.28 | 3702 |
| 2024-11-05 | -66.97 | $26.11 | 14900 |
| 2024-11-04 | -90.83 | $25.85 | 3636 |
| 2024-11-01 | -89.84 | $25.88 | 42800 |
| 2024-10-31 | -93.75 | $25.83 | 28600 |
| 2024-10-30 | -94.85 | $26.11 | 27600 |
| 2024-10-29 | -84.54 | $26.21 | 37100 |
| 2024-10-28 | -88.30 | $26.20 | 21401 |
| 2024-10-25 | -94.68 | $26.14 | 11700 |
| 2024-10-24 | -91.49 | $26.17 | 19000 |
| 2024-10-23 | -95.76 | $26.14 | 6400 |
| 2024-10-22 | -91.09 | $26.35 | 8600 |
| 2024-10-21 | -85.15 | $26.41 | 12700 |
| 2024-10-18 | -66.98 | $26.56 | 18706 |
| 2024-10-17 | -72.81 | $26.44 | 15100 |
| 2024-10-16 | -73.68 | $26.43 | 30100 |
| 2024-10-15 | -66.91 | $26.36 | 48534 |
| 2024-10-14 | -36.76 | $26.77 | 19000 |
| 2024-10-11 | -47.06 | $26.63 | 5300 |
| 2024-10-10 | -58.82 | $26.47 | 37749 |
| 2024-10-09 | -41.72 | $26.59 | 32200 |
| 2024-10-08 | -41.67 | $26.42 | 28127 |
| 2024-10-07 | -46.08 | $26.33 | 83200 |
| 2024-10-04 | -34.80 | $26.56 | 173600 |
| 2024-10-03 | -41.26 | $26.42 | 21940 |
| 2024-10-02 | -38.35 | $26.48 | 18900 |
| 2024-10-01 | -39.81 | $26.45 | 36846 |
| 2024-09-30 | -34.47 | $26.56 | 8915 |
| 2024-09-27 | -32.52 | $26.60 | 13128 |
| 2024-09-26 | -28.64 | $26.68 | 47600 |
| 2024-09-25 | -29.14 | $26.28 | 5000 |
| 2024-09-24 | -21.85 | $26.39 | 23200 |
| 2024-09-23 | -22.06 | $26.27 | 3638 |
| 2024-09-20 | -27.21 | $26.20 | 7400 |
| 2024-09-19 | -14.71 | $26.37 | 33934 |
| 2024-09-18 | -47.06 | $25.93 | 10921 |
| 2024-09-17 | -39.71 | $26.03 | 25400 |
| 2024-09-16 | -33.82 | $26.11 | 57800 |
| 2024-09-13 | -39.71 | $26.03 | 13103 |
| 2024-09-12 | -48.53 | $25.91 | 29313 |
| 2024-09-11 | -61.76 | $25.73 | 14000 |
| 2024-09-10 | -76.00 | $25.43 | 15246 |
| 2024-09-09 | -67.26 | $25.44 | 26700 |
| 2024-09-06 | -78.16 | $25.21 | 20448 |
| 2024-09-05 | -52.41 | $25.59 | 12747 |
| 2024-09-04 | -39.35 | $25.72 | 6500 |
| 2024-09-03 | -38.43 | $25.74 | 2000 |
| 2024-08-30 | -12.45 | $26.27 | 1000 |
| 2024-08-29 | -19.09 | $26.11 | 37700 |
| 2024-08-28 | -20.75 | $26.07 | 1412 |
| 2024-08-27 | -16.18 | $26.18 | 5500 |
| 2024-08-26 | -11.47 | $26.09 | 1907 |
| 2024-08-23 | -8.26 | $26.16 | 1746 |
| 2024-08-22 | -23.85 | $25.82 | 3700 |
| 2024-08-21 | -16.97 | $25.97 | 10400 |
| 2024-08-20 | -1.72 | $25.87 | 6141 |
| 2024-08-19 | -1.72 | $25.87 | 7635 |
| 2024-08-16 | 0.00 | $25.69 | 3500 |
| 2024-08-15 | -1.36 | $25.61 | 17945 |
| 2024-08-14 | -19.31 | $25.33 | 7037 |
| 2024-08-13 | -22.76 | $25.28 | 38443 |
| 2024-08-12 | -67.70 | $24.89 | 19500 |
| 2024-08-09 | -63.72 | $24.98 | 2713 |
| 2024-08-08 | -69.47 | $24.85 | 1245 |
| 2024-08-07 | -88.94 | $24.41 | 2700 |
| 2024-08-06 | -83.63 | $24.53 | 40825 |
| 2024-08-05 | -93.81 | $24.30 | 9100 |
| 2024-08-02 | -97.58 | $24.81 | 4137 |
| 2024-08-01 | -84.08 | $25.10 | 5632 |
| 2024-07-31 | -56.05 | $25.54 | 34100 |
| 2024-07-30 | -76.43 | $25.22 | 900 |
| 2024-07-29 | -81.53 | $25.14 | 8800 |
| 2024-07-26 | -78.98 | $25.18 | 36200 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
8.90
2026-07-21
Close Price
$34.68
Vol: 672700Average Directional Index - Detailed Analysis
Minimum
4.81
Average
22.88
Maximum
65.34
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 8.90 | $34.68 | 672700 |
| 2026-07-20 | 8.80 | $34.25 | 469417 |
| 2026-07-17 | 8.40 | $34.29 | 489021 |
| 2026-07-16 | 7.95 | $34.58 | 440432 |
| 2026-07-15 | 7.91 | $34.88 | 412925 |
| 2026-07-14 | 8.03 | $34.69 | 399700 |
| 2026-07-13 | 8.16 | $34.43 | 311533 |
| 2026-07-10 | 8.09 | $34.91 | 417500 |
| 2026-07-09 | 8.28 | $34.96 | 556300 |
| 2026-07-08 | 8.60 | $34.66 | 903800 |
| 2026-07-07 | 8.58 | $34.89 | 289616 |
| 2026-07-06 | 8.98 | $35.34 | 568900 |
| 2026-07-02 | 8.94 | $34.94 | 552743 |
| 2026-07-01 | 9.02 | $34.87 | 651131 |
| 2026-06-30 | 9.32 | $35.24 | 1.1M |
| 2026-06-29 | 9.59 | $34.87 | 837300 |
| 2026-06-26 | 9.87 | $34.33 | 726300 |
| 2026-06-25 | 9.78 | $34.56 | 1.0M |
| 2026-06-24 | 9.88 | $34.28 | 355200 |
| 2026-06-23 | 9.63 | $34.26 | 552123 |
| 2026-06-22 | 9.39 | $34.97 | 503005 |
| 2026-06-18 | 9.83 | $35.00 | 478874 |
| 2026-06-17 | 10.27 | $34.47 | 558000 |
| 2026-06-16 | 10.61 | $34.61 | 639312 |
| 2026-06-15 | 11.14 | $34.78 | 389834 |
| 2026-06-12 | 11.66 | $34.21 | 471118 |
| 2026-06-11 | 11.68 | $34.13 | 485400 |
| 2026-06-10 | 11.59 | $33.15 | 690000 |
| 2026-06-09 | 10.98 | $33.80 | 858900 |
| 2026-06-08 | 10.33 | $33.80 | 785600 |
| 2026-06-05 | 10.24 | $33.62 | 646219 |
| 2026-06-04 | 10.13 | $34.58 | 473900 |
| 2026-06-03 | 10.40 | $34.50 | 593746 |
| 2026-06-02 | 10.41 | $34.73 | 438700 |
| 2026-06-01 | 10.31 | $34.61 | 463128 |
| 2026-05-29 | 10.23 | $34.55 | 466700 |
| 2026-05-28 | 10.14 | $34.50 | 3.3M |
| 2026-05-27 | 10.15 | $34.32 | 466400 |
| 2026-05-26 | 10.28 | $34.36 | 491711 |
| 2026-05-22 | 10.35 | $33.89 | 361700 |
| 2026-05-21 | 10.83 | $33.89 | 574148 |
| 2026-05-20 | 11.34 | $33.74 | 433808 |
| 2026-05-19 | 11.74 | $33.22 | 485600 |
| 2026-05-18 | 11.77 | $33.48 | 478627 |
| 2026-05-15 | 11.91 | $33.40 | 387446 |
| 2026-05-14 | 12.19 | $33.96 | 323519 |
| 2026-05-13 | 12.73 | $33.81 | 396300 |
| 2026-05-12 | 13.34 | $33.60 | 431900 |
| 2026-05-11 | 13.75 | $33.79 | 524100 |
| 2026-05-08 | 14.33 | $33.80 | 690721 |
| 2026-05-07 | 14.98 | $33.55 | 470911 |
| 2026-05-06 | 15.66 | $34.00 | 551827 |
| 2026-05-05 | 16.15 | $33.25 | 456000 |
| 2026-05-04 | 16.61 | $32.87 | 1.0M |
| 2026-05-01 | 16.94 | $33.08 | 455127 |
| 2026-04-30 | 17.61 | $33.10 | 627100 |
| 2026-04-29 | 18.15 | $32.50 | 480143 |
| 2026-04-28 | 18.13 | $32.65 | 551127 |
| 2026-04-27 | 18.29 | $32.94 | 385900 |
| 2026-04-24 | 18.70 | $32.97 | 702318 |
| 2026-04-23 | 19.08 | $32.67 | 790100 |
| 2026-04-22 | 19.47 | $32.85 | 450600 |
| 2026-04-21 | 20.14 | $32.49 | 499100 |
| 2026-04-20 | 20.84 | $33.02 | 585306 |
| 2026-04-17 | 21.91 | $33.20 | 599900 |
| 2026-04-16 | 22.82 | $32.76 | 558500 |
| 2026-04-15 | 23.86 | $32.89 | 503300 |
| 2026-04-14 | 25.02 | $32.90 | 452200 |
| 2026-04-13 | 26.22 | $32.50 | 504000 |
| 2026-04-10 | 27.19 | $32.26 | 627500 |
| 2026-04-09 | 28.33 | $32.22 | 667708 |
| 2026-04-08 | 29.42 | $32.11 | 735000 |
| 2026-04-07 | 30.48 | $30.94 | 797700 |
| 2026-04-06 | 30.36 | $30.91 | 628545 |
| 2026-04-02 | 30.36 | $30.73 | 876101 |
| 2026-04-01 | 30.32 | $30.91 | 959100 |
| 2026-03-31 | 30.62 | $30.50 | 1.0M |
| 2026-03-30 | 30.29 | $29.50 | 680500 |
| 2026-03-27 | 29.09 | $29.65 | 800140 |
| 2026-03-26 | 27.90 | $30.05 | 1.4M |
| 2026-03-25 | 26.87 | $30.74 | 748400 |
| 2026-03-24 | 26.11 | $30.53 | 919931 |
| 2026-03-23 | 24.95 | $30.69 | 552818 |
| 2026-03-20 | 23.86 | $30.21 | 550868 |
| 2026-03-19 | 22.34 | $30.92 | 845000 |
| 2026-03-18 | 21.00 | $30.98 | 1.0M |
| 2026-03-17 | 19.83 | $31.45 | 543200 |
| 2026-03-16 | 18.86 | $31.40 | 642325 |
| 2026-03-13 | 17.69 | $30.91 | 406800 |
| 2026-03-12 | 16.41 | $31.16 | 833743 |
| 2026-03-11 | 15.23 | $31.75 | 1.1M |
| 2026-03-10 | 14.31 | $31.83 | 1.1M |
| 2026-03-09 | 13.48 | $31.84 | 1.7M |
| 2026-03-06 | 12.03 | $31.44 | 1.4M |
| 2026-03-05 | 10.75 | $31.77 | 2.6M |
| 2026-03-04 | 9.61 | $32.23 | 762100 |
| 2026-03-03 | 8.81 | $31.92 | 861500 |
| 2026-03-02 | 7.51 | $32.61 | 1.2M |
| 2026-02-27 | 7.13 | $32.90 | 957518 |
| 2026-02-26 | 7.41 | $33.05 | 1.6M |
| 2026-02-25 | 7.72 | $33.12 | 1.8M |
| 2026-02-24 | 7.79 | $32.89 | 755200 |
| 2026-02-23 | 8.17 | $32.67 | 772200 |
| 2026-02-20 | 8.47 | $32.99 | 650600 |
| 2026-02-19 | 8.71 | $32.59 | 739100 |
| 2026-02-18 | 8.81 | $32.71 | 907000 |
| 2026-02-17 | 9.14 | $32.55 | 1.0M |
| 2026-02-13 | 9.10 | $32.43 | 582626 |
| 2026-02-12 | 9.18 | $32.34 | 683500 |
| 2026-02-11 | 9.35 | $32.80 | 718129 |
| 2026-02-10 | 9.76 | $32.71 | 543400 |
| 2026-02-09 | 10.00 | $32.86 | 594000 |
| 2026-02-06 | 10.25 | $32.59 | 438200 |
| 2026-02-05 | 10.60 | $31.85 | 644645 |
| 2026-02-04 | 10.17 | $32.28 | 525130 |
| 2026-02-03 | 10.03 | $32.48 | 427100 |
| 2026-02-02 | 10.12 | $32.81 | 465200 |
| 2026-01-30 | 10.54 | $32.50 | 748900 |
| 2026-01-29 | 11.07 | $32.84 | 550019 |
| 2026-01-28 | 11.63 | $32.74 | 679400 |
| 2026-01-27 | 11.68 | $32.92 | 480013 |
| 2026-01-26 | 11.53 | $32.53 | 956834 |
| 2026-01-23 | 11.87 | $32.39 | 1.1M |
| 2026-01-22 | 12.35 | $32.26 | 689600 |
| 2026-01-21 | 12.89 | $32.21 | 1.0M |
| 2026-01-20 | 13.44 | $32.03 | 1.1M |
| 2026-01-16 | 14.11 | $32.73 | 1.2M |
| 2026-01-15 | 13.75 | $32.62 | 665238 |
| 2026-01-14 | 13.34 | $32.48 | 1.3M |
| 2026-01-13 | 13.17 | $32.64 | 1.4M |
| 2026-01-12 | 12.50 | $32.80 | 1.2M |
| 2026-01-09 | 11.71 | $32.60 | 1.8M |
| 2026-01-08 | 11.09 | $32.25 | 782300 |
| 2026-01-07 | 10.83 | $32.36 | 1.2M |
| 2026-01-06 | 10.20 | $32.46 | 648400 |
| 2026-01-05 | 9.58 | $32.29 | 927815 |
| 2026-01-02 | 9.18 | $31.97 | 916028 |
| 2025-12-31 | 9.28 | $31.63 | 831930 |
| 2025-12-30 | 9.76 | $31.82 | 509102 |
| 2025-12-29 | 9.87 | $31.81 | 612903 |
| 2025-12-26 | 10.08 | $31.91 | 311000 |
| 2025-12-24 | 10.01 | $32.01 | 345507 |
| 2025-12-23 | 9.79 | $31.93 | 767800 |
| 2025-12-22 | 9.71 | $31.73 | 563900 |
| 2025-12-19 | 9.79 | $31.56 | 575714 |
| 2025-12-18 | 10.28 | $31.29 | 1.0M |
| 2025-12-17 | 10.47 | $31.01 | 6.0M |
| 2025-12-16 | 10.65 | $31.33 | 1.5M |
| 2025-12-15 | 11.18 | $31.48 | 620049 |
| 2025-12-12 | 11.31 | $31.47 | 463900 |
| 2025-12-11 | 11.44 | $31.79 | 349634 |
| 2025-12-10 | 11.29 | $31.66 | 455838 |
| 2025-12-09 | 11.30 | $31.31 | 520534 |
| 2025-12-08 | 11.74 | $31.43 | 477906 |
| 2025-12-05 | 12.17 | $31.39 | 528400 |
| 2025-12-04 | 12.54 | $31.45 | 318500 |
| 2025-12-03 | 12.99 | $31.48 | 529700 |
| 2025-12-02 | 13.53 | $31.33 | 703707 |
| 2025-12-01 | 14.19 | $31.27 | 398100 |
| 2025-11-28 | 14.89 | $31.61 | 282600 |
| 2025-11-26 | 15.40 | $31.42 | 875900 |
| 2025-11-25 | 16.12 | $31.13 | 519700 |
| 2025-11-24 | 16.53 | $30.78 | 477600 |
| 2025-11-21 | 16.31 | $30.46 | 1.5M |
| 2025-11-20 | 15.70 | $30.18 | 629337 |
| 2025-11-19 | 15.11 | $30.62 | 788527 |
| 2025-11-18 | 14.48 | $30.56 | 686906 |
| 2025-11-17 | 13.63 | $30.85 | 820700 |
| 2025-11-14 | 13.15 | $31.14 | 819613 |
| 2025-11-13 | 12.75 | $31.21 | 559605 |
| 2025-11-12 | 12.78 | $31.65 | 426200 |
| 2025-11-11 | 13.41 | $31.53 | 358000 |
| 2025-11-10 | 13.98 | $31.36 | 571511 |
| 2025-11-07 | 14.28 | $30.99 | 526000 |
| 2025-11-06 | 13.76 | $30.92 | 716300 |
| 2025-11-05 | 13.63 | $31.13 | 372047 |
| 2025-11-04 | 13.62 | $30.95 | 557300 |
| 2025-11-03 | 13.46 | $31.28 | 352123 |
| 2025-10-31 | 13.69 | $31.26 | 694307 |
| 2025-10-30 | 13.94 | $31.34 | 648533 |
| 2025-10-29 | 14.56 | $31.51 | 872100 |
| 2025-10-28 | 15.22 | $31.54 | 365800 |
| 2025-10-27 | 15.77 | $31.56 | 343000 |
| 2025-10-24 | 16.40 | $31.28 | 438000 |
| 2025-10-23 | 17.02 | $31.11 | 252800 |
| 2025-10-22 | 17.37 | $30.96 | 382300 |
| 2025-10-21 | 17.70 | $31.12 | 682046 |
| 2025-10-20 | 18.56 | $31.24 | 397815 |
| 2025-10-17 | 19.50 | $30.98 | 351800 |
| 2025-10-16 | 20.01 | $30.91 | 289804 |
| 2025-10-15 | 20.65 | $30.99 | 1.6M |
| 2025-10-14 | 21.31 | $30.91 | 321517 |
| 2025-10-13 | 21.68 | $30.85 | 336432 |
| 2025-10-10 | 22.50 | $30.36 | 382641 |
| 2025-10-09 | 23.37 | $31.09 | 293300 |
| 2025-10-08 | 23.58 | $31.23 | 217300 |
| 2025-10-07 | 23.40 | $31.12 | 313317 |
| 2025-10-06 | 23.22 | $31.29 | 248333 |
| 2025-10-03 | 22.70 | $31.19 | 303500 |
| 2025-10-02 | 22.23 | $31.08 | 349024 |
| 2025-10-01 | 21.89 | $31.00 | 462415 |
| 2025-09-30 | 21.68 | $30.79 | 409744 |
| 2025-09-29 | 21.84 | $30.58 | 242209 |
| 2025-09-26 | 22.18 | $30.56 | 645300 |
| 2025-09-25 | 22.72 | $30.35 | 509200 |
| 2025-09-24 | 23.65 | $30.59 | 364100 |
| 2025-09-23 | 23.89 | $30.81 | 348235 |
| 2025-09-22 | 23.58 | $30.86 | 321921 |
| 2025-09-19 | 23.37 | $30.72 | 336102 |
| 2025-09-18 | 23.37 | $30.72 | 288942 |
| 2025-09-17 | 23.20 | $30.60 | 230540 |
| 2025-09-16 | 23.13 | $30.66 | 380300 |
| 2025-09-15 | 22.56 | $30.77 | 235300 |
| 2025-09-12 | 21.73 | $30.56 | 302603 |
| 2025-09-11 | 21.03 | $30.64 | 363900 |
| 2025-09-10 | 20.30 | $30.36 | 233200 |
| 2025-09-09 | 19.80 | $30.20 | 182400 |
| 2025-09-08 | 19.61 | $30.28 | 187500 |
| 2025-09-05 | 19.31 | $30.11 | 275200 |
| 2025-09-04 | 18.99 | $29.99 | 240500 |
| 2025-09-03 | 19.17 | $29.79 | 214400 |
| 2025-09-02 | 19.73 | $29.65 | 258344 |
| 2025-08-29 | 20.62 | $29.87 | 254200 |
| 2025-08-28 | 20.59 | $30.06 | 291007 |
| 2025-08-27 | 20.17 | $29.92 | 215600 |
| 2025-08-26 | 19.94 | $29.97 | 318727 |
| 2025-08-25 | 19.70 | $29.84 | 330400 |
| 2025-08-22 | 19.42 | $30.09 | 255813 |
| 2025-08-21 | 19.13 | $29.71 | 288813 |
| 2025-08-20 | 19.43 | $29.81 | 221307 |
| 2025-08-19 | 19.72 | $29.82 | 331300 |
| 2025-08-18 | 19.77 | $29.94 | 1.2M |
| 2025-08-15 | 19.58 | $29.98 | 9.0M |
| 2025-08-14 | 19.19 | $29.99 | 245305 |
| 2025-08-13 | 18.81 | $29.94 | 820000 |
| 2025-08-12 | 18.42 | $29.91 | 228600 |
| 2025-08-11 | 18.20 | $29.63 | 355100 |
| 2025-08-08 | 18.33 | $29.72 | 222711 |
| 2025-08-07 | 18.37 | $29.59 | 198600 |
| 2025-08-06 | 18.41 | $29.48 | 169412 |
| 2025-08-05 | 18.84 | $29.28 | 153700 |
| 2025-08-04 | 19.37 | $29.40 | 235104 |
| 2025-08-01 | 20.03 | $28.93 | 245549 |
| 2025-07-31 | 20.69 | $29.21 | 135008 |
| 2025-07-30 | 21.31 | $29.36 | 175629 |
| 2025-07-29 | 21.78 | $29.43 | 241604 |
| 2025-07-28 | 21.93 | $29.51 | 272600 |
| 2025-07-25 | 21.91 | $29.75 | 143537 |
| 2025-07-24 | 21.57 | $29.67 | 167200 |
| 2025-07-23 | 20.94 | $29.73 | 213100 |
| 2025-07-22 | 20.30 | $29.27 | 160500 |
| 2025-07-21 | 20.33 | $29.28 | 165546 |
| 2025-07-18 | 19.97 | $29.21 | 169809 |
| 2025-07-17 | 19.68 | $29.29 | 494815 |
| 2025-07-16 | 19.47 | $29.18 | 268900 |
| 2025-07-15 | 19.44 | $29.09 | 174048 |
| 2025-07-14 | 19.18 | $29.25 | 209300 |
| 2025-07-11 | 19.00 | $29.16 | 315300 |
| 2025-07-10 | 18.92 | $29.32 | 264600 |
| 2025-07-09 | 18.67 | $29.35 | 309800 |
| 2025-07-08 | 18.36 | $29.15 | 435036 |
| 2025-07-07 | 18.30 | $29.12 | 222846 |
| 2025-07-03 | 18.23 | $29.25 | 107234 |
| 2025-07-02 | 17.81 | $29.11 | 211503 |
| 2025-07-01 | 17.58 | $29.03 | 252404 |
| 2025-06-30 | 17.25 | $29.19 | 864900 |
| 2025-06-27 | 16.71 | $29.03 | 239628 |
| 2025-06-26 | 16.31 | $28.80 | 151431 |
| 2025-06-25 | 16.28 | $28.55 | 217104 |
| 2025-06-24 | 16.57 | $28.64 | 175800 |
| 2025-06-23 | 16.88 | $28.24 | 155410 |
| 2025-06-20 | 17.61 | $28.02 | 207800 |
| 2025-06-18 | 18.45 | $28.18 | 110200 |
| 2025-06-17 | 19.03 | $28.18 | 346926 |
| 2025-06-16 | 19.57 | $28.44 | 139900 |
| 2025-06-13 | 19.62 | $28.27 | 207400 |
| 2025-06-12 | 19.93 | $28.64 | 153600 |
| 2025-06-11 | 19.53 | $28.50 | 216432 |
| 2025-06-10 | 19.15 | $28.49 | 160807 |
| 2025-06-09 | 18.86 | $28.45 | 192600 |
| 2025-06-06 | 18.52 | $28.48 | 190200 |
| 2025-06-05 | 18.15 | $28.35 | 205200 |
| 2025-06-04 | 17.77 | $28.40 | 146628 |
| 2025-06-03 | 17.18 | $28.33 | 139144 |
| 2025-06-02 | 16.73 | $28.31 | 303700 |
| 2025-05-30 | 16.28 | $28.06 | 108102 |
| 2025-05-29 | 16.07 | $28.03 | 136700 |
| 2025-05-28 | 15.77 | $27.95 | 123700 |
| 2025-05-27 | 15.46 | $28.16 | 151909 |
| 2025-05-23 | 15.13 | $27.62 | 126000 |
| 2025-05-22 | 15.29 | $27.69 | 126237 |
| 2025-05-21 | 15.18 | $27.66 | 240602 |
| 2025-05-20 | 15.01 | $27.96 | 219900 |
| 2025-05-19 | 14.53 | $27.93 | 107745 |
| 2025-05-16 | 14.05 | $27.76 | 157843 |
| 2025-05-15 | 13.72 | $27.63 | 167800 |
| 2025-05-14 | 13.49 | $27.33 | 449700 |
| 2025-05-13 | 13.40 | $27.42 | 157238 |
| 2025-05-12 | 13.31 | $27.27 | 116218 |
| 2025-05-09 | 13.41 | $26.83 | 82400 |
| 2025-05-08 | 13.87 | $26.81 | 156549 |
| 2025-05-07 | 14.34 | $26.76 | 345200 |
| 2025-05-06 | 15.02 | $26.80 | 112900 |
| 2025-05-05 | 15.60 | $26.96 | 134217 |
| 2025-05-02 | 16.07 | $26.94 | 102618 |
| 2025-05-01 | 16.62 | $26.44 | 128800 |
| 2025-04-30 | 17.41 | $26.28 | 184314 |
| 2025-04-29 | 17.98 | $26.19 | 238745 |
| 2025-04-28 | 18.77 | $26.07 | 302500 |
| 2025-04-25 | 19.48 | $26.01 | 173700 |
| 2025-04-24 | 20.11 | $25.91 | 138818 |
| 2025-04-23 | 20.68 | $25.42 | 437731 |
| 2025-04-22 | 21.08 | $25.15 | 106800 |
| 2025-04-21 | 20.93 | $24.61 | 183400 |
| 2025-04-17 | 20.47 | $25.01 | 208815 |
| 2025-04-16 | 20.32 | $24.94 | 192500 |
| 2025-04-15 | 20.16 | $25.21 | 200600 |
| 2025-04-14 | 20.28 | $25.15 | 708600 |
| 2025-04-11 | 20.32 | $24.92 | 230400 |
| 2025-04-10 | 20.02 | $24.44 | 238526 |
| 2025-04-09 | 19.31 | $25.00 | 396701 |
| 2025-04-08 | 18.56 | $23.22 | 248400 |
| 2025-04-07 | 16.62 | $23.34 | 527500 |
| 2025-04-04 | 14.48 | $23.72 | 314100 |
| 2025-04-03 | 12.65 | $25.24 | 131312 |
| 2025-04-02 | 11.80 | $26.10 | 127406 |
| 2025-04-01 | 11.55 | $25.98 | 1.1M |
| 2025-03-31 | 11.08 | $25.86 | 244000 |
| 2025-03-28 | 10.40 | $25.92 | 132200 |
| 2025-03-27 | 10.19 | $26.28 | 107105 |
| 2025-03-26 | 10.40 | $26.32 | 123731 |
| 2025-03-25 | 10.70 | $26.65 | 74800 |
| 2025-03-24 | 10.94 | $26.56 | 79000 |
| 2025-03-21 | 11.38 | $26.33 | 205535 |
| 2025-03-20 | 11.75 | $26.43 | 86032 |
| 2025-03-19 | 12.28 | $26.55 | 126200 |
| 2025-03-18 | 12.89 | $26.29 | 128448 |
| 2025-03-17 | 13.29 | $26.48 | 123712 |
| 2025-03-14 | 13.72 | $26.22 | 78800 |
| 2025-03-13 | 13.64 | $25.75 | 101600 |
| 2025-03-12 | 13.01 | $26.04 | 108300 |
| 2025-03-11 | 12.60 | $25.92 | 263804 |
| 2025-03-10 | 12.13 | $26.02 | 83600 |
| 2025-03-07 | 11.75 | $26.71 | 51600 |
| 2025-03-06 | 12.13 | $26.55 | 57400 |
| 2025-03-05 | 12.72 | $27.02 | 127011 |
| 2025-03-04 | 13.11 | $26.55 | 148646 |
| 2025-03-03 | 13.66 | $26.63 | 82547 |
| 2025-02-28 | 14.11 | $26.73 | 86700 |
| 2025-02-27 | 14.58 | $26.50 | 65800 |
| 2025-02-26 | 15.29 | $26.71 | 135300 |
| 2025-02-25 | 15.84 | $26.64 | 51600 |
| 2025-02-24 | 16.59 | $26.58 | 81000 |
| 2025-02-21 | 17.39 | $26.67 | 55117 |
| 2025-02-20 | 18.06 | $26.97 | 74719 |
| 2025-02-19 | 18.25 | $27.06 | 143549 |
| 2025-02-18 | 18.22 | $27.14 | 53700 |
| 2025-02-14 | 18.00 | $27.03 | 52800 |
| 2025-02-13 | 17.78 | $27.11 | 49101 |
| 2025-02-12 | 17.61 | $26.94 | 34703 |
| 2025-02-11 | 17.66 | $26.89 | 82621 |
| 2025-02-10 | 17.57 | $26.81 | 40900 |
| 2025-02-07 | 17.60 | $26.63 | 113600 |
| 2025-02-06 | 17.63 | $26.86 | 105026 |
| 2025-02-05 | 17.39 | $26.76 | 122900 |
| 2025-02-04 | 17.24 | $26.57 | 55939 |
| 2025-02-03 | 17.37 | $26.36 | 50900 |
| 2025-01-31 | 17.70 | $26.58 | 241032 |
| 2025-01-30 | 17.28 | $26.70 | 2.7M |
| 2025-01-29 | 16.93 | $26.46 | 18800 |
| 2025-01-28 | 16.95 | $26.50 | 7300 |
| 2025-01-27 | 16.96 | $26.33 | 22436 |
| 2025-01-24 | 17.17 | $26.71 | 31740 |
| 2025-01-23 | 16.55 | $26.66 | 16600 |
| 2025-01-22 | 16.05 | $26.51 | 8900 |
| 2025-01-21 | 15.66 | $26.43 | 67100 |
| 2025-01-17 | 15.30 | $26.05 | 15633 |
| 2025-01-16 | 15.52 | $25.91 | 19700 |
| 2025-01-15 | 15.90 | $25.71 | 48200 |
| 2025-01-14 | 16.60 | $25.44 | 20227 |
| 2025-01-13 | 17.11 | $25.35 | 38215 |
| 2025-01-10 | 17.30 | $25.39 | 19000 |
| 2025-01-08 | 17.90 | $25.67 | 32535 |
| 2025-01-07 | 18.82 | $25.67 | 16501 |
| 2025-01-06 | 19.60 | $25.79 | 20820 |
| 2025-01-03 | 20.22 | $25.68 | 21414 |
| 2025-01-02 | 21.18 | $25.52 | 30449 |
| 2024-12-31 | 22.19 | $25.51 | 74609 |
| 2024-12-30 | 22.71 | $25.58 | 100900 |
| 2024-12-27 | 23.26 | $25.80 | 17200 |
| 2024-12-26 | 24.30 | $25.97 | 20126 |
| 2024-12-24 | 25.58 | $25.96 | 2532 |
| 2024-12-23 | 26.52 | $25.84 | 8334 |
| 2024-12-20 | 27.50 | $25.67 | 13000 |
| 2024-12-19 | 27.85 | $25.60 | 58400 |
| 2024-12-18 | 28.50 | $25.64 | 20500 |
| 2024-12-17 | 29.25 | $26.37 | 10400 |
| 2024-12-16 | 30.05 | $26.47 | 3923 |
| 2024-12-13 | 30.52 | $26.39 | 10035 |
| 2024-12-12 | 31.20 | $26.25 | 32137 |
| 2024-12-11 | 32.00 | $26.45 | 42042 |
| 2024-12-10 | 32.49 | $26.27 | 20630 |
| 2024-12-09 | 33.21 | $26.44 | 17800 |
| 2024-12-06 | 33.46 | $26.58 | 24500 |
| 2024-12-05 | 33.31 | $26.52 | 34209 |
| 2024-12-04 | 33.17 | $26.56 | 34800 |
| 2024-12-03 | 33.02 | $26.47 | 16343 |
| 2024-12-02 | 32.95 | $26.42 | 33202 |
| 2024-11-29 | 32.96 | $26.34 | 15300 |
| 2024-11-27 | 32.97 | $26.14 | 48700 |
| 2024-11-26 | 33.60 | $26.13 | 7800 |
| 2024-11-25 | 34.34 | $26.10 | 10700 |
| 2024-11-22 | 35.10 | $26.01 | 4817 |
| 2024-11-21 | 36.14 | $25.90 | 14711 |
| 2024-11-20 | 37.38 | $25.80 | 16816 |
| 2024-11-19 | 38.96 | $25.79 | 6400 |
| 2024-11-18 | 40.63 | $25.77 | 9726 |
| 2024-11-15 | 42.43 | $25.68 | 17415 |
| 2024-11-14 | 44.35 | $25.92 | 19705 |
| 2024-11-13 | 45.80 | $26.04 | 37900 |
| 2024-11-12 | 47.36 | $26.10 | 31629 |
| 2024-11-11 | 48.93 | $26.39 | 13800 |
| 2024-11-08 | 49.75 | $26.37 | 13104 |
| 2024-11-07 | 50.64 | $26.44 | 30401 |
| 2024-11-06 | 51.36 | $26.28 | 3702 |
| 2024-11-05 | 52.32 | $26.11 | 14900 |
| 2024-11-04 | 53.49 | $25.85 | 3636 |
| 2024-11-01 | 54.95 | $25.88 | 42800 |
| 2024-10-31 | 56.31 | $25.83 | 28600 |
| 2024-10-30 | 57.85 | $26.11 | 27600 |
| 2024-10-29 | 58.75 | $26.21 | 37100 |
| 2024-10-28 | 59.80 | $26.20 | 21401 |
| 2024-10-25 | 60.57 | $26.14 | 11700 |
| 2024-10-24 | 61.39 | $26.17 | 19000 |
| 2024-10-23 | 62.30 | $26.14 | 6400 |
| 2024-10-22 | 63.25 | $26.35 | 8600 |
| 2024-10-21 | 63.80 | $26.41 | 12700 |
| 2024-10-18 | 64.35 | $26.56 | 18706 |
| 2024-10-17 | 64.56 | $26.44 | 15100 |
| 2024-10-16 | 64.79 | $26.43 | 30100 |
| 2024-10-15 | 65.06 | $26.36 | 48534 |
| 2024-10-14 | 65.34 | $26.77 | 19000 |
| 2024-10-11 | 65.16 | $26.63 | 5300 |
| 2024-10-10 | 65.03 | $26.47 | 37749 |
| 2024-10-09 | 64.88 | $26.59 | 32200 |
| 2024-10-08 | 64.76 | $26.42 | 28127 |
| 2024-10-07 | 64.62 | $26.33 | 83200 |
| 2024-10-04 | 64.48 | $26.56 | 173600 |
| 2024-10-03 | 64.46 | $26.42 | 21940 |
| 2024-10-02 | 64.44 | $26.48 | 18900 |
| 2024-10-01 | 64.25 | $26.45 | 36846 |
| 2024-09-30 | 64.10 | $26.56 | 8915 |
| 2024-09-27 | 63.79 | $26.60 | 13128 |
| 2024-09-26 | 63.53 | $26.68 | 47600 |
| 2024-09-25 | 63.26 | $26.28 | 5000 |
| 2024-09-24 | 63.23 | $26.39 | 23200 |
| 2024-09-23 | 63.20 | $26.27 | 3638 |
| 2024-09-20 | 63.32 | $26.20 | 7400 |
| 2024-09-19 | 63.45 | $26.37 | 33934 |
| 2024-09-18 | 63.36 | $25.93 | 10921 |
| 2024-09-17 | 63.28 | $26.03 | 25400 |
| 2024-09-16 | 63.25 | $26.11 | 57800 |
| 2024-09-13 | 63.11 | $26.03 | 13103 |
| 2024-09-12 | 62.99 | $25.91 | 29313 |
| 2024-09-11 | 62.89 | $25.73 | 14000 |
| 2024-09-10 | 62.84 | $25.43 | 15246 |
| 2024-09-09 | 62.85 | $25.44 | 26700 |
| 2024-09-06 | 62.74 | $25.21 | 20448 |
| 2024-09-05 | 62.68 | $25.59 | 12747 |
| 2024-09-04 | 62.27 | $25.72 | 6500 |
| 2024-09-03 | 61.73 | $25.74 | 2000 |
| 2024-08-30 | 61.07 | $26.27 | 1000 |
| 2024-08-29 | 60.01 | $26.11 | 37700 |
| 2024-08-28 | 58.88 | $26.07 | 1412 |
| 2024-08-27 | 57.70 | $26.18 | 5500 |
| 2024-08-26 | 56.37 | $26.09 | 1907 |
| 2024-08-23 | 55.00 | $26.16 | 1746 |
| 2024-08-22 | 53.57 | $25.82 | 3700 |
| 2024-08-21 | 52.06 | $25.97 | 10400 |
| 2024-08-20 | 50.44 | $25.87 | 6141 |
| 2024-08-19 | 48.77 | $25.87 | 7635 |
| 2024-08-16 | 47.01 | $25.69 | 3500 |
| 2024-08-15 | 45.17 | $25.61 | 17945 |
| 2024-08-14 | 43.24 | $25.33 | 7037 |
| 2024-08-13 | 41.23 | $25.28 | 38443 |
| 2024-08-12 | 39.12 | $24.89 | 19500 |
| 2024-08-09 | 36.91 | $24.98 | 2713 |
| 2024-08-08 | 34.58 | $24.85 | 1245 |
| 2024-08-07 | 32.14 | $24.41 | 2700 |
| 2024-08-06 | 29.57 | $24.53 | 40825 |
| 2024-08-05 | 26.88 | $24.30 | 9100 |
| 2024-08-02 | 24.04 | $24.81 | 4137 |
| 2024-08-01 | 20.78 | $25.10 | 5632 |
| 2024-07-31 | 17.22 | $25.54 | 34100 |
| 2024-07-30 | 13.29 | $25.22 | 900 |
| 2024-07-29 | 9.16 | $25.14 | 8800 |
| 2024-07-26 | 4.81 | $25.18 | 36200 |
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