Is Capital Group International Core Equity ETF (CGIC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Capital Group International Core Equity ETF (CGIC) research center and poll results.
AMEX : CGIC
Capital Group International Core Equity ETF — Technical Indicators
$35.92 USD
$0.04 (0.11%)
- Volume
- 9.25K
- Average Volume
- 554.05K
- Market Capitalization
- $685.29M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $37.31
- Year Low
- $28.53
- 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
35.92
2026-07-22
Close Price
$35.87
Vol: 6811
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.19
Average
29.42
Maximum
36.52
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 35.92 | $35.87 | 6811 |
| 2026-07-21 | 35.93 | $35.88 | 439011 |
| 2026-07-20 | 35.99 | $35.17 | 610100 |
| 2026-07-17 | 36.09 | $35.30 | 469600 |
| 2026-07-16 | 36.15 | $35.56 | 505000 |
| 2026-07-15 | 36.22 | $35.88 | 389100 |
| 2026-07-14 | 36.28 | $35.73 | 355316 |
| 2026-07-13 | 36.33 | $35.43 | 324300 |
| 2026-07-10 | 36.38 | $36.04 | 367831 |
| 2026-07-09 | 36.35 | $36.06 | 394835 |
| 2026-07-08 | 36.34 | $35.92 | 534249 |
| 2026-07-07 | 36.34 | $36.04 | 1.0M |
| 2026-07-06 | 36.30 | $36.51 | 497800 |
| 2026-07-02 | 36.32 | $35.97 | 453209 |
| 2026-07-01 | 36.35 | $35.74 | 512800 |
| 2026-06-30 | 36.41 | $36.39 | 717521 |
| 2026-06-29 | 36.43 | $36.41 | 610024 |
| 2026-06-26 | 36.44 | $36.09 | 372414 |
| 2026-06-25 | 36.47 | $36.36 | 472400 |
| 2026-06-24 | 36.49 | $36.05 | 368200 |
| 2026-06-23 | 36.52 | $36.11 | 656400 |
| 2026-06-22 | 36.52 | $37.10 | 402900 |
| 2026-06-18 | 36.47 | $37.04 | 479313 |
| 2026-06-17 | 36.42 | $36.62 | 599900 |
| 2026-06-16 | 36.36 | $36.86 | 400325 |
| 2026-06-15 | 36.30 | $37.10 | 622400 |
| 2026-06-12 | 36.21 | $36.67 | 579944 |
| 2026-06-11 | 36.18 | $36.59 | 543700 |
| 2026-06-10 | 36.17 | $35.37 | 2.1M |
| 2026-06-09 | 36.20 | $35.91 | 591200 |
| 2026-06-08 | 36.22 | $35.77 | 341200 |
| 2026-06-05 | 36.24 | $35.39 | 405400 |
| 2026-06-04 | 36.26 | $36.77 | 300000 |
| 2026-06-03 | 36.25 | $36.65 | 501000 |
| 2026-06-02 | 36.18 | $37.03 | 401228 |
| 2026-06-01 | 36.07 | $36.74 | 906414 |
| 2026-05-29 | 36.00 | $36.62 | 480617 |
| 2026-05-28 | 35.93 | $36.71 | 4.3M |
| 2026-05-27 | 35.82 | $36.67 | 339500 |
| 2026-05-26 | 35.73 | $36.70 | 289509 |
| 2026-05-22 | 35.64 | $36.07 | 331100 |
| 2026-05-21 | 35.59 | $36.18 | 370827 |
| 2026-05-20 | 35.51 | $35.99 | 405100 |
| 2026-05-19 | 35.47 | $35.33 | 338319 |
| 2026-05-18 | 35.44 | $35.68 | 558000 |
| 2026-05-15 | 35.42 | $35.34 | 351334 |
| 2026-05-14 | 35.43 | $36.16 | 371131 |
| 2026-05-13 | 35.37 | $36.24 | 372112 |
| 2026-05-12 | 35.32 | $35.96 | 396513 |
| 2026-05-11 | 35.29 | $36.37 | 311000 |
| 2026-05-08 | 35.22 | $36.26 | 589248 |
| 2026-05-07 | 35.15 | $35.79 | 433324 |
| 2026-05-06 | 35.09 | $36.43 | 486325 |
| 2026-05-05 | 35.01 | $35.38 | 487500 |
| 2026-05-04 | 34.92 | $34.86 | 486022 |
| 2026-05-01 | 34.85 | $35.27 | 344100 |
| 2026-04-30 | 34.75 | $35.26 | 640400 |
| 2026-04-29 | 34.67 | $34.51 | 418648 |
| 2026-04-28 | 34.60 | $34.76 | 442832 |
| 2026-04-27 | 34.46 | $34.92 | 199500 |
| 2026-04-24 | 34.33 | $35.08 | 371100 |
| 2026-04-23 | 34.19 | $34.69 | 388509 |
| 2026-04-22 | 34.11 | $35.07 | 666600 |
| 2026-04-21 | 34.00 | $34.75 | 369200 |
| 2026-04-20 | 33.90 | $35.36 | 218043 |
| 2026-04-17 | 33.75 | $35.45 | 384300 |
| 2026-04-16 | 33.63 | $35.04 | 236600 |
| 2026-04-15 | 33.54 | $35.18 | 515200 |
| 2026-04-14 | 33.47 | $35.29 | 348217 |
| 2026-04-13 | 33.39 | $34.99 | 538100 |
| 2026-04-10 | 33.29 | $34.83 | 249600 |
| 2026-04-09 | 33.22 | $34.72 | 504125 |
| 2026-04-08 | 33.19 | $34.80 | 773700 |
| 2026-04-07 | 33.15 | $33.54 | 175246 |
| 2026-04-06 | 33.17 | $33.51 | 683800 |
| 2026-04-02 | 33.18 | $33.32 | 430500 |
| 2026-04-01 | 33.21 | $33.51 | 445422 |
| 2026-03-31 | 33.26 | $33.11 | 538016 |
| 2026-03-30 | 33.32 | $32.10 | 447512 |
| 2026-03-27 | 33.49 | $32.18 | 585500 |
| 2026-03-26 | 33.68 | $32.33 | 448829 |
| 2026-03-25 | 33.87 | $33.16 | 265000 |
| 2026-03-24 | 34.02 | $32.74 | 536800 |
| 2026-03-23 | 34.18 | $32.87 | 405407 |
| 2026-03-20 | 34.32 | $32.26 | 379937 |
| 2026-03-19 | 34.50 | $33.19 | 418600 |
| 2026-03-18 | 34.62 | $33.19 | 451000 |
| 2026-03-17 | 34.73 | $33.82 | 580639 |
| 2026-03-16 | 34.81 | $33.65 | 516132 |
| 2026-03-13 | 34.89 | $33.05 | 300500 |
| 2026-03-12 | 35.01 | $33.40 | 372519 |
| 2026-03-11 | 35.13 | $34.02 | 436400 |
| 2026-03-10 | 35.20 | $34.05 | 532000 |
| 2026-03-09 | 35.28 | $33.98 | 639700 |
| 2026-03-06 | 35.33 | $33.63 | 671100 |
| 2026-03-05 | 35.36 | $33.87 | 534933 |
| 2026-03-04 | 35.40 | $34.61 | 721421 |
| 2026-03-03 | 35.41 | $34.25 | 1.1M |
| 2026-03-02 | 35.44 | $35.46 | 503300 |
| 2026-02-27 | 35.39 | $36.04 | 499300 |
| 2026-02-26 | 35.34 | $36.10 | 549429 |
| 2026-02-25 | 35.28 | $36.19 | 457200 |
| 2026-02-24 | 35.23 | $35.89 | 1.1M |
| 2026-02-23 | 35.16 | $35.69 | 503242 |
| 2026-02-20 | 35.09 | $35.91 | 514600 |
| 2026-02-19 | 35.00 | $35.50 | 521600 |
| 2026-02-18 | 34.93 | $35.51 | 591312 |
| 2026-02-17 | 34.83 | $35.37 | 791600 |
| 2026-02-13 | 34.76 | $35.36 | 900640 |
| 2026-02-12 | 34.69 | $35.41 | 778639 |
| 2026-02-11 | 34.61 | $35.80 | 749035 |
| 2026-02-10 | 34.51 | $35.47 | 411538 |
| 2026-02-09 | 34.43 | $35.51 | 1.2M |
| 2026-02-06 | 34.33 | $35.05 | 522600 |
| 2026-02-05 | 34.24 | $34.22 | 628600 |
| 2026-02-04 | 34.20 | $34.72 | 413900 |
| 2026-02-03 | 34.13 | $34.80 | 1.0M |
| 2026-02-02 | 34.06 | $34.78 | 629400 |
| 2026-01-30 | 33.98 | $34.57 | 536000 |
| 2026-01-29 | 33.88 | $35.04 | 681525 |
| 2026-01-28 | 33.76 | $34.83 | 901734 |
| 2026-01-27 | 33.64 | $35.09 | 1.1M |
| 2026-01-26 | 33.52 | $34.54 | 661600 |
| 2026-01-23 | 33.43 | $34.41 | 657200 |
| 2026-01-22 | 33.34 | $34.09 | 620701 |
| 2026-01-21 | 33.26 | $33.97 | 755600 |
| 2026-01-20 | 33.18 | $33.57 | 442800 |
| 2026-01-16 | 33.11 | $33.99 | 520318 |
| 2026-01-15 | 33.01 | $33.95 | 632700 |
| 2026-01-14 | 32.92 | $33.83 | 332623 |
| 2026-01-13 | 32.84 | $33.70 | 290423 |
| 2026-01-12 | 32.76 | $33.85 | 402404 |
| 2026-01-09 | 32.69 | $33.58 | 461600 |
| 2026-01-08 | 32.62 | $33.33 | 404100 |
| 2026-01-07 | 32.54 | $33.27 | 425074 |
| 2026-01-06 | 32.48 | $33.50 | 595633 |
| 2026-01-05 | 32.40 | $33.34 | 517222 |
| 2026-01-02 | 32.33 | $33.12 | 810443 |
| 2025-12-31 | 32.27 | $32.50 | 332320 |
| 2025-12-30 | 32.23 | $32.64 | 484300 |
| 2025-12-29 | 32.18 | $32.51 | 372900 |
| 2025-12-26 | 32.15 | $32.66 | 230541 |
| 2025-12-24 | 32.09 | $32.73 | 187414 |
| 2025-12-23 | 32.02 | $32.67 | 366808 |
| 2025-12-22 | 31.93 | $32.54 | 323200 |
| 2025-12-19 | 31.84 | $32.39 | 819900 |
| 2025-12-18 | 31.74 | $32.17 | 379300 |
| 2025-12-17 | 31.67 | $31.98 | 634703 |
| 2025-12-16 | 31.62 | $32.04 | 425931 |
| 2025-12-15 | 31.58 | $32.28 | 434000 |
| 2025-12-12 | 31.54 | $32.13 | 263244 |
| 2025-12-11 | 31.52 | $32.39 | 384243 |
| 2025-12-10 | 31.51 | $32.18 | 260318 |
| 2025-12-09 | 31.49 | $31.84 | 198835 |
| 2025-12-08 | 31.48 | $31.92 | 293800 |
| 2025-12-05 | 31.44 | $31.95 | 369013 |
| 2025-12-04 | 31.39 | $31.95 | 186600 |
| 2025-12-03 | 31.35 | $31.94 | 335800 |
| 2025-12-02 | 31.30 | $31.75 | 561000 |
| 2025-12-01 | 31.28 | $31.65 | 197901 |
| 2025-11-28 | 31.25 | $31.74 | 56418 |
| 2025-11-26 | 31.23 | $31.60 | 151800 |
| 2025-11-25 | 31.22 | $31.26 | 250700 |
| 2025-11-24 | 31.23 | $30.87 | 242843 |
| 2025-11-21 | 31.25 | $30.72 | 255100 |
| 2025-11-20 | 31.28 | $30.45 | 276800 |
| 2025-11-19 | 31.31 | $30.81 | 325300 |
| 2025-11-18 | 31.32 | $30.94 | 1.4M |
| 2025-11-17 | 31.32 | $31.20 | 344029 |
| 2025-11-14 | 31.32 | $31.59 | 154024 |
| 2025-11-13 | 31.29 | $31.70 | 217837 |
| 2025-11-12 | 31.26 | $32.04 | 174500 |
| 2025-11-11 | 31.20 | $31.82 | 111900 |
| 2025-11-10 | 31.15 | $31.63 | 250800 |
| 2025-11-07 | 31.10 | $31.16 | 186600 |
| 2025-11-06 | 31.06 | $31.02 | 232346 |
| 2025-11-05 | 31.06 | $31.15 | 482121 |
| 2025-11-04 | 31.06 | $30.88 | 278300 |
| 2025-11-03 | 31.06 | $31.30 | 212800 |
| 2025-10-31 | 31.06 | $31.19 | 218500 |
| 2025-10-30 | 31.07 | $31.21 | 274800 |
| 2025-10-29 | 31.06 | $31.39 | 182600 |
| 2025-10-28 | 31.04 | $31.46 | 252400 |
| 2025-10-27 | 31.01 | $31.39 | 295924 |
| 2025-10-24 | 30.98 | $31.21 | 120200 |
| 2025-10-23 | 30.95 | $31.12 | 232711 |
| 2025-10-22 | 30.92 | $30.91 | 191346 |
| 2025-10-21 | 30.90 | $30.94 | 218722 |
| 2025-10-20 | 30.89 | $31.24 | 80400 |
| 2025-10-17 | 30.87 | $31.05 | 157200 |
| 2025-10-16 | 30.85 | $31.06 | 255809 |
| 2025-10-15 | 30.84 | $30.92 | 633928 |
| 2025-10-14 | 30.83 | $30.72 | 235400 |
| 2025-10-13 | 30.83 | $30.73 | 109613 |
| 2025-10-10 | 30.84 | $30.31 | 317935 |
| 2025-10-09 | 30.85 | $30.92 | 240745 |
| 2025-10-08 | 30.84 | $31.19 | 123224 |
| 2025-10-07 | 30.80 | $31.01 | 142538 |
| 2025-10-06 | 30.76 | $31.26 | 132400 |
| 2025-10-03 | 30.71 | $31.27 | 151700 |
| 2025-10-02 | 30.64 | $31.10 | 357200 |
| 2025-10-01 | 30.58 | $31.06 | 282600 |
| 2025-09-30 | 30.51 | $30.81 | 188540 |
| 2025-09-29 | 30.45 | $30.73 | 190100 |
| 2025-09-26 | 30.41 | $30.66 | 495900 |
| 2025-09-25 | 30.38 | $30.44 | 465400 |
| 2025-09-24 | 30.35 | $30.62 | 167725 |
| 2025-09-23 | 30.32 | $30.77 | 167000 |
| 2025-09-22 | 30.29 | $30.80 | 271833 |
| 2025-09-19 | 30.27 | $30.67 | 99600 |
| 2025-09-18 | 30.24 | $30.75 | 258400 |
| 2025-09-17 | 30.20 | $30.72 | 238715 |
| 2025-09-16 | 30.17 | $30.80 | 1.5M |
| 2025-09-15 | 30.13 | $30.82 | 363309 |
| 2025-09-12 | 30.09 | $30.63 | 67000 |
| 2025-09-11 | 30.06 | $30.75 | 325538 |
| 2025-09-10 | 30.03 | $30.37 | 86034 |
| 2025-09-09 | 30.00 | $30.20 | 692300 |
| 2025-09-08 | 29.97 | $30.18 | 149006 |
| 2025-09-05 | 29.94 | $29.96 | 227000 |
| 2025-09-04 | 29.92 | $29.78 | 201800 |
| 2025-09-03 | 29.90 | $29.69 | 133717 |
| 2025-09-02 | 29.87 | $29.64 | 294802 |
| 2025-08-29 | 29.84 | $29.91 | 96100 |
| 2025-08-28 | 29.78 | $30.05 | 185823 |
| 2025-08-27 | 29.72 | $29.88 | 121503 |
| 2025-08-26 | 29.68 | $30.05 | 122100 |
| 2025-08-25 | 29.64 | $30.09 | 89500 |
| 2025-08-22 | 29.59 | $30.44 | 76000 |
| 2025-08-21 | 29.56 | $30.01 | 95338 |
| 2025-08-20 | 29.54 | $30.09 | 137448 |
| 2025-08-19 | 29.53 | $29.97 | 116000 |
| 2025-08-18 | 29.50 | $30.07 | 102700 |
| 2025-08-15 | 29.46 | $30.11 | 103722 |
| 2025-08-14 | 29.40 | $29.99 | 149600 |
| 2025-08-13 | 29.36 | $30.02 | 122600 |
| 2025-08-12 | 29.32 | $29.86 | 131900 |
| 2025-08-11 | 29.27 | $29.52 | 1.3M |
| 2025-08-08 | 29.26 | $29.64 | 212531 |
| 2025-08-07 | 29.24 | $29.55 | 216000 |
| 2025-08-06 | 29.23 | $29.32 | 119200 |
| 2025-08-05 | 29.23 | $29.10 | 120804 |
| 2025-08-04 | 29.23 | $29.06 | 267200 |
| 2025-08-01 | 29.23 | $28.72 | 292900 |
| 2025-07-31 | 29.25 | $28.87 | 247045 |
| 2025-07-30 | 29.27 | $29.03 | 218544 |
| 2025-07-29 | 29.27 | $29.26 | 98000 |
| 2025-07-28 | 29.26 | $29.24 | 117727 |
| 2025-07-25 | 29.26 | $29.71 | 267823 |
| 2025-07-24 | 29.23 | $29.70 | 221841 |
| 2025-07-23 | 29.19 | $29.85 | 182243 |
| 2025-07-22 | 29.14 | $29.35 | 165104 |
| 2025-07-21 | 29.10 | $29.22 | 212600 |
| 2025-07-18 | 29.06 | $29.07 | 209500 |
| 2025-07-17 | 29.04 | $29.16 | 114600 |
| 2025-07-16 | 29.01 | $29.10 | 233627 |
| 2025-07-15 | 29.00 | $29.00 | 293128 |
| 2025-07-14 | 28.98 | $29.22 | 103837 |
| 2025-07-11 | 28.97 | $29.19 | 167500 |
| 2025-07-10 | 28.95 | $29.37 | 147500 |
| 2025-07-09 | 28.92 | $29.38 | 81600 |
| 2025-07-08 | 28.90 | $29.19 | 199600 |
| 2025-07-07 | 28.87 | $28.96 | 150914 |
| 2025-07-03 | 28.86 | $29.22 | 110726 |
| 2025-07-02 | 28.83 | $29.19 | 1.1M |
| 2025-07-01 | 28.79 | $29.04 | 260800 |
| 2025-06-30 | 28.77 | $29.11 | 305833 |
| 2025-06-27 | 28.72 | $29.24 | 282500 |
| 2025-06-26 | 28.68 | $29.09 | 160000 |
| 2025-06-25 | 28.64 | $28.82 | 150800 |
| 2025-06-24 | 28.62 | $28.95 | 189717 |
| 2025-06-23 | 28.58 | $28.55 | 336300 |
| 2025-06-20 | 28.56 | $28.39 | 244700 |
| 2025-06-18 | 28.55 | $28.57 | 125200 |
| 2025-06-17 | 28.53 | $28.52 | 119300 |
| 2025-06-16 | 28.50 | $28.90 | 113100 |
| 2025-06-13 | 28.45 | $28.69 | 136247 |
| 2025-06-12 | 28.40 | $29.04 | 107100 |
| 2025-06-11 | 28.32 | $28.82 | 99300 |
| 2025-06-10 | 28.26 | $28.81 | 138920 |
| 2025-06-09 | 28.19 | $28.80 | 247806 |
| 2025-06-06 | 28.11 | $28.72 | 80800 |
| 2025-06-05 | 28.03 | $28.66 | 211335 |
| 2025-06-04 | 27.96 | $28.60 | 105900 |
| 2025-06-03 | 27.89 | $28.47 | 98200 |
| 2025-06-02 | 27.83 | $28.56 | 507100 |
| 2025-05-30 | 27.76 | $28.28 | 96000 |
| 2025-05-29 | 27.68 | $28.37 | 204100 |
| 2025-05-28 | 27.60 | $28.28 | 165233 |
| 2025-05-27 | 27.53 | $28.50 | 171831 |
| 2025-05-23 | 27.44 | $28.13 | 118045 |
| 2025-05-22 | 27.35 | $28.10 | 236400 |
| 2025-05-21 | 27.28 | $28.10 | 161500 |
| 2025-05-20 | 27.18 | $28.19 | 120610 |
| 2025-05-19 | 27.08 | $28.05 | 68100 |
| 2025-05-16 | 26.96 | $27.77 | 66800 |
| 2025-05-15 | 26.85 | $27.74 | 117600 |
| 2025-05-14 | 26.74 | $27.51 | 174717 |
| 2025-05-13 | 26.65 | $27.52 | 186900 |
| 2025-05-12 | 26.55 | $27.41 | 119900 |
| 2025-05-09 | 26.44 | $27.24 | 60000 |
| 2025-05-08 | 26.31 | $27.11 | 91918 |
| 2025-05-07 | 26.20 | $27.17 | 512606 |
| 2025-05-06 | 26.01 | $27.26 | 78900 |
| 2025-05-05 | 25.82 | $27.25 | 275200 |
| 2025-05-02 | 25.67 | $27.20 | 65000 |
| 2025-05-01 | 25.60 | $26.78 | 94100 |
| 2025-04-30 | 25.57 | $26.77 | 209034 |
| 2025-04-29 | 25.54 | $26.74 | 158300 |
| 2025-04-28 | 25.50 | $26.67 | 94400 |
| 2025-04-25 | 25.48 | $26.51 | 217412 |
| 2025-04-24 | 25.48 | $26.52 | 205947 |
| 2025-04-23 | 25.47 | $26.18 | 82045 |
| 2025-04-22 | 25.50 | $26.10 | 125400 |
| 2025-04-21 | 25.53 | $25.66 | 91625 |
| 2025-04-17 | 25.57 | $25.74 | 160314 |
| 2025-04-16 | 25.62 | $25.52 | 196847 |
| 2025-04-15 | 25.69 | $25.64 | 93900 |
| 2025-04-14 | 25.75 | $25.46 | 69609 |
| 2025-04-11 | 25.82 | $25.25 | 245133 |
| 2025-04-10 | 25.88 | $24.57 | 97642 |
| 2025-04-09 | 25.95 | $25.03 | 198241 |
| 2025-04-08 | 26.01 | $23.36 | 150731 |
| 2025-04-07 | 26.15 | $23.49 | 272027 |
| 2025-04-04 | 26.28 | $24.20 | 90800 |
| 2025-04-03 | 26.40 | $25.79 | 75600 |
| 2025-04-02 | 26.43 | $26.16 | 48030 |
| 2025-04-01 | 26.46 | $26.14 | 60100 |
| 2025-03-31 | 26.45 | $25.98 | 180526 |
| 2025-03-28 | 26.45 | $26.23 | 49307 |
| 2025-03-27 | 26.43 | $26.53 | 185734 |
| 2025-03-26 | 26.39 | $26.45 | 63526 |
| 2025-03-25 | 26.36 | $26.70 | 62200 |
| 2025-03-24 | 26.32 | $26.60 | 133701 |
| 2025-03-21 | 26.28 | $26.51 | 60009 |
| 2025-03-20 | 26.24 | $26.69 | 127300 |
| 2025-03-19 | 26.20 | $26.94 | 83500 |
| 2025-03-18 | 26.15 | $26.87 | 129628 |
| 2025-03-17 | 26.11 | $26.82 | 78507 |
| 2025-03-14 | 26.07 | $26.53 | 136800 |
| 2025-03-13 | 26.03 | $26.04 | 123300 |
| 2025-03-12 | 26.02 | $26.21 | 160534 |
| 2025-03-11 | 25.98 | $26.09 | 75300 |
| 2025-03-10 | 25.95 | $26.10 | 198800 |
| 2025-03-07 | 25.91 | $26.66 | 57600 |
| 2025-03-06 | 25.85 | $26.41 | 57103 |
| 2025-03-05 | 25.79 | $26.69 | 36014 |
| 2025-03-04 | 25.71 | $26.00 | 87500 |
| 2025-03-03 | 25.65 | $25.94 | 20324 |
| 2025-02-28 | 25.61 | $25.76 | 147140 |
| 2025-02-27 | 25.59 | $25.70 | 95300 |
| 2025-02-26 | 25.55 | $26.01 | 32118 |
| 2025-02-25 | 25.50 | $25.91 | 32317 |
| 2025-02-24 | 25.45 | $25.72 | 140017 |
| 2025-02-21 | 25.42 | $25.74 | 26135 |
| 2025-02-20 | 25.39 | $25.94 | 54543 |
| 2025-02-19 | 25.34 | $25.87 | 40900 |
| 2025-02-18 | 25.29 | $26.11 | 19800 |
| 2025-02-14 | 25.21 | $25.92 | 26600 |
| 2025-02-13 | 25.13 | $25.84 | 49344 |
| 2025-02-12 | 25.05 | $25.68 | 58800 |
| 2025-02-11 | 24.97 | $25.53 | 31310 |
| 2025-02-10 | 24.88 | $25.43 | 9400 |
| 2025-02-07 | 24.80 | $25.29 | 8906 |
| 2025-02-06 | 24.75 | $25.43 | 24400 |
| 2025-02-05 | 24.70 | $25.28 | 25600 |
| 2025-02-04 | 24.65 | $25.14 | 36839 |
| 2025-02-03 | 24.60 | $24.84 | 67600 |
| 2025-01-31 | 24.56 | $25.07 | 27138 |
| 2025-01-30 | 24.51 | $25.28 | 10419 |
| 2025-01-29 | 24.45 | $24.98 | 18600 |
| 2025-01-28 | 24.41 | $25.00 | 8808 |
| 2025-01-27 | 24.38 | $24.95 | 12600 |
| 2025-01-24 | 24.35 | $25.17 | 26610 |
| 2025-01-23 | 24.30 | $25.05 | 24200 |
| 2025-01-22 | 24.26 | $24.91 | 225900 |
| 2025-01-21 | 24.22 | $24.90 | 37700 |
| 2025-01-17 | 24.19 | $24.48 | 15800 |
| 2025-01-16 | 24.20 | $24.38 | 19720 |
| 2025-01-15 | 24.23 | $24.24 | 21400 |
| 2025-01-14 | 24.26 | $23.96 | 25130 |
| 2025-01-13 | 24.31 | $23.79 | 10713 |
| 2025-01-10 | 24.37 | $23.90 | 16000 |
| 2025-01-08 | 24.42 | $24.26 | 14024 |
| 2025-01-07 | 24.46 | $24.33 | 50900 |
| 2025-01-06 | 24.50 | $24.39 | 16400 |
| 2025-01-03 | 24.54 | $24.13 | 26000 |
| 2025-01-02 | 24.58 | $24.01 | 53200 |
| 2024-12-31 | 24.63 | $24.05 | 45115 |
| 2024-12-30 | 24.66 | $24.07 | 18708 |
| 2024-12-27 | 24.70 | $24.23 | 23401 |
| 2024-12-26 | 24.71 | $24.33 | 53400 |
| 2024-12-24 | 24.72 | $24.36 | 43735 |
| 2024-12-23 | 24.73 | $24.32 | 14700 |
| 2024-12-20 | 24.75 | $24.18 | 41201 |
| 2024-12-19 | 24.77 | $24.17 | 32700 |
| 2024-12-18 | 24.78 | $24.22 | 22214 |
| 2024-12-17 | 24.80 | $24.77 | 15606 |
| 2024-12-16 | 24.79 | $24.85 | 19300 |
| 2024-12-13 | 24.77 | $24.93 | 7700 |
| 2024-12-12 | 24.74 | $24.83 | 14324 |
| 2024-12-11 | 24.72 | $25.02 | 31844 |
| 2024-12-10 | 24.70 | $24.91 | 13630 |
| 2024-12-09 | 24.70 | $25.17 | 38920 |
| 2024-12-06 | 24.70 | $25.12 | 18543 |
| 2024-12-05 | 24.72 | $25.13 | 38100 |
| 2024-12-04 | 24.71 | $24.94 | 11700 |
| 2024-12-03 | 24.74 | $24.92 | 21700 |
| 2024-12-02 | 24.75 | $24.82 | 8640 |
| 2024-11-29 | 24.76 | $24.74 | 11426 |
| 2024-11-27 | 24.78 | $24.54 | 32428 |
| 2024-11-26 | 24.81 | $24.48 | 10111 |
| 2024-11-25 | 24.86 | $24.61 | 39917 |
| 2024-11-22 | 24.90 | $24.58 | 7900 |
| 2024-11-21 | 24.94 | $24.57 | 26100 |
| 2024-11-20 | 24.99 | $24.52 | 40123 |
| 2024-11-19 | 25.03 | $24.57 | 389426 |
| 2024-11-18 | 25.09 | $24.54 | 21515 |
| 2024-11-15 | 25.14 | $24.37 | 27500 |
| 2024-11-14 | 25.21 | $24.40 | 14335 |
| 2024-11-13 | 25.28 | $24.39 | 17600 |
| 2024-11-12 | 25.34 | $24.58 | 40100 |
| 2024-11-11 | 25.38 | $25.01 | 16100 |
| 2024-11-08 | 25.43 | $25.10 | 13109 |
| 2024-11-07 | 25.47 | $25.51 | 45000 |
| 2024-11-06 | 25.49 | $25.09 | 15000 |
| 2024-11-05 | 25.53 | $25.38 | 9149 |
| 2024-11-04 | 25.55 | $25.14 | 4325 |
| 2024-11-01 | 25.60 | $25.12 | 6212 |
| 2024-10-31 | 25.64 | $25.04 | 6900 |
| 2024-10-30 | 25.68 | $25.24 | 3900 |
| 2024-10-29 | 25.72 | $25.36 | 99241 |
| 2024-10-28 | 25.75 | $25.54 | 38028 |
| 2024-10-25 | 25.77 | $25.39 | 2930 |
| 2024-10-24 | 25.82 | $25.43 | 135400 |
| 2024-10-23 | 25.87 | $25.45 | 49800 |
| 2024-10-22 | 25.89 | $25.62 | 48100 |
| 2024-10-21 | 25.91 | $25.62 | 9522 |
| 2024-10-18 | 25.91 | $25.83 | 5140 |
| 2024-10-17 | 25.89 | $25.66 | 10800 |
| 2024-10-16 | 25.90 | $25.60 | 9021 |
| 2024-10-15 | 25.88 | $25.50 | 39000 |
| 2024-10-14 | 25.87 | $26.02 | 13613 |
| 2024-10-11 | 25.84 | $25.94 | 9900 |
| 2024-10-10 | 25.81 | $25.80 | 13700 |
| 2024-10-09 | 25.79 | $25.83 | 39800 |
| 2024-10-08 | 25.75 | $25.84 | 35705 |
| 2024-10-07 | 25.70 | $26.07 | 23040 |
| 2024-10-04 | 25.65 | $26.07 | 60300 |
| 2024-10-03 | 25.58 | $25.79 | 347548 |
| 2024-10-02 | 25.55 | $26.08 | 51900 |
| 2024-10-01 | 25.50 | $25.94 | 20513 |
| 2024-09-30 | 25.47 | $26.01 | 6200 |
| 2024-09-27 | 25.45 | $26.33 | 10733 |
| 2024-09-26 | 25.42 | $26.46 | 49022 |
| 2024-09-25 | 25.37 | $25.80 | 51035 |
| 2024-09-24 | 25.36 | $25.97 | 60900 |
| 2024-09-23 | 25.34 | $25.61 | 31400 |
| 2024-09-20 | 25.35 | $25.53 | 40103 |
| 2024-09-19 | 25.33 | $25.75 | 62027 |
| 2024-09-18 | 25.32 | $25.24 | 53500 |
| 2024-09-17 | 25.32 | $25.31 | 40600 |
| 2024-09-16 | 25.33 | $25.48 | 17800 |
| 2024-09-13 | 25.31 | $25.37 | 17200 |
| 2024-09-12 | 25.29 | $25.26 | 7000 |
| 2024-09-11 | 25.27 | $25.11 | 6500 |
| 2024-09-10 | 25.25 | $24.86 | 4619 |
| 2024-09-09 | 25.23 | $24.93 | 16643 |
| 2024-09-06 | 25.20 | $24.76 | 2600 |
| 2024-09-05 | 25.18 | $25.17 | 5100 |
| 2024-09-04 | 25.11 | $25.15 | 24600 |
| 2024-09-03 | 25.04 | $25.20 | 7000 |
| 2024-08-30 | 24.96 | $25.72 | 12400 |
| 2024-08-29 | 24.88 | $25.63 | 25700 |
| 2024-08-28 | 24.82 | $25.54 | 6133 |
| 2024-08-27 | 24.80 | $25.67 | 10444 |
| 2024-08-26 | 24.75 | $25.57 | 19300 |
| 2024-08-23 | 24.71 | $25.68 | 16500 |
| 2024-08-22 | 24.66 | $25.23 | 6949 |
| 2024-08-21 | 24.63 | $25.43 | 4300 |
| 2024-08-20 | 24.59 | $25.30 | 19100 |
| 2024-08-19 | 24.58 | $25.44 | 4000 |
| 2024-08-16 | 24.57 | $25.18 | 6700 |
| 2024-08-15 | 24.56 | $25.04 | 88632 |
| 2024-08-14 | 24.57 | $24.78 | 17600 |
| 2024-08-13 | 24.60 | $24.77 | 8300 |
| 2024-08-12 | 24.65 | $24.38 | 19300 |
| 2024-08-09 | 24.71 | $24.40 | 10700 |
| 2024-08-08 | 24.78 | $24.25 | 1200 |
| 2024-08-07 | 24.86 | $23.79 | 7913 |
| 2024-08-06 | 24.95 | $23.76 | 5214 |
| 2024-08-05 | 25.03 | $23.64 | 28635 |
| 2024-08-02 | 25.12 | $24.09 | 14100 |
| 2024-08-01 | 25.19 | $24.51 | 1720 |
| 2024-07-31 | 25.23 | $25.10 | 5600 |
| 2024-07-30 | 25.23 | $24.68 | 3300 |
| 2024-07-29 | 25.25 | $24.69 | 10945 |
| 2024-07-26 | 25.26 | $24.79 | 358024 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
35.88
2026-07-22
Close Price
$35.87
Vol: 6811
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.25
Average
29.42
Maximum
36.46
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 35.88 | $35.87 | 6811 |
| 2026-07-21 | 35.88 | $35.88 | 439011 |
| 2026-07-20 | 35.88 | $35.17 | 610100 |
| 2026-07-17 | 35.96 | $35.30 | 469600 |
| 2026-07-16 | 36.02 | $35.56 | 505000 |
| 2026-07-15 | 36.07 | $35.88 | 389100 |
| 2026-07-14 | 36.09 | $35.73 | 355316 |
| 2026-07-13 | 36.13 | $35.43 | 324300 |
| 2026-07-10 | 36.21 | $36.04 | 367831 |
| 2026-07-09 | 36.22 | $36.06 | 394835 |
| 2026-07-08 | 36.24 | $35.92 | 534249 |
| 2026-07-07 | 36.27 | $36.04 | 1.0M |
| 2026-07-06 | 36.30 | $36.51 | 497800 |
| 2026-07-02 | 36.28 | $35.97 | 453209 |
| 2026-07-01 | 36.31 | $35.74 | 512800 |
| 2026-06-30 | 36.37 | $36.39 | 717521 |
| 2026-06-29 | 36.37 | $36.41 | 610024 |
| 2026-06-26 | 36.36 | $36.09 | 372414 |
| 2026-06-25 | 36.39 | $36.36 | 472400 |
| 2026-06-24 | 36.39 | $36.05 | 368200 |
| 2026-06-23 | 36.43 | $36.11 | 656400 |
| 2026-06-22 | 36.46 | $37.10 | 402900 |
| 2026-06-18 | 36.39 | $37.04 | 479313 |
| 2026-06-17 | 36.33 | $36.62 | 599900 |
| 2026-06-16 | 36.30 | $36.86 | 400325 |
| 2026-06-15 | 36.24 | $37.10 | 622400 |
| 2026-06-12 | 36.14 | $36.67 | 579944 |
| 2026-06-11 | 36.09 | $36.59 | 543700 |
| 2026-06-10 | 36.04 | $35.37 | 2.1M |
| 2026-06-09 | 36.11 | $35.91 | 591200 |
| 2026-06-08 | 36.13 | $35.77 | 341200 |
| 2026-06-05 | 36.17 | $35.39 | 405400 |
| 2026-06-04 | 36.25 | $36.77 | 300000 |
| 2026-06-03 | 36.19 | $36.65 | 501000 |
| 2026-06-02 | 36.14 | $37.03 | 401228 |
| 2026-06-01 | 36.05 | $36.74 | 906414 |
| 2026-05-29 | 35.98 | $36.62 | 480617 |
| 2026-05-28 | 35.91 | $36.71 | 4.3M |
| 2026-05-27 | 35.83 | $36.67 | 339500 |
| 2026-05-26 | 35.74 | $36.70 | 289509 |
| 2026-05-22 | 35.64 | $36.07 | 331100 |
| 2026-05-21 | 35.59 | $36.18 | 370827 |
| 2026-05-20 | 35.53 | $35.99 | 405100 |
| 2026-05-19 | 35.48 | $35.33 | 338319 |
| 2026-05-18 | 35.50 | $35.68 | 558000 |
| 2026-05-15 | 35.48 | $35.34 | 351334 |
| 2026-05-14 | 35.49 | $36.16 | 371131 |
| 2026-05-13 | 35.42 | $36.24 | 372112 |
| 2026-05-12 | 35.33 | $35.96 | 396513 |
| 2026-05-11 | 35.27 | $36.37 | 311000 |
| 2026-05-08 | 35.15 | $36.26 | 589248 |
| 2026-05-07 | 35.03 | $35.79 | 433324 |
| 2026-05-06 | 34.96 | $36.43 | 486325 |
| 2026-05-05 | 34.80 | $35.38 | 487500 |
| 2026-05-04 | 34.74 | $34.86 | 486022 |
| 2026-05-01 | 34.73 | $35.27 | 344100 |
| 2026-04-30 | 34.67 | $35.26 | 640400 |
| 2026-04-29 | 34.61 | $34.51 | 418648 |
| 2026-04-28 | 34.62 | $34.76 | 442832 |
| 2026-04-27 | 34.60 | $34.92 | 199500 |
| 2026-04-24 | 34.57 | $35.08 | 371100 |
| 2026-04-23 | 34.51 | $34.69 | 388509 |
| 2026-04-22 | 34.50 | $35.07 | 666600 |
| 2026-04-21 | 34.44 | $34.75 | 369200 |
| 2026-04-20 | 34.40 | $35.36 | 218043 |
| 2026-04-17 | 34.30 | $35.45 | 384300 |
| 2026-04-16 | 34.18 | $35.04 | 236600 |
| 2026-04-15 | 34.09 | $35.18 | 515200 |
| 2026-04-14 | 33.98 | $35.29 | 348217 |
| 2026-04-13 | 33.84 | $34.99 | 538100 |
| 2026-04-10 | 33.72 | $34.83 | 249600 |
| 2026-04-09 | 33.60 | $34.72 | 504125 |
| 2026-04-08 | 33.48 | $34.80 | 773700 |
| 2026-04-07 | 33.34 | $33.54 | 175246 |
| 2026-04-06 | 33.32 | $33.51 | 683800 |
| 2026-04-02 | 33.30 | $33.32 | 430500 |
| 2026-04-01 | 33.30 | $33.51 | 445422 |
| 2026-03-31 | 33.28 | $33.11 | 538016 |
| 2026-03-30 | 33.29 | $32.10 | 447512 |
| 2026-03-27 | 33.42 | $32.18 | 585500 |
| 2026-03-26 | 33.55 | $32.33 | 448829 |
| 2026-03-25 | 33.68 | $33.16 | 265000 |
| 2026-03-24 | 33.73 | $32.74 | 536800 |
| 2026-03-23 | 33.84 | $32.87 | 405407 |
| 2026-03-20 | 33.94 | $32.26 | 379937 |
| 2026-03-19 | 34.12 | $33.19 | 418600 |
| 2026-03-18 | 34.21 | $33.19 | 451000 |
| 2026-03-17 | 34.32 | $33.82 | 580639 |
| 2026-03-16 | 34.37 | $33.65 | 516132 |
| 2026-03-13 | 34.45 | $33.05 | 300500 |
| 2026-03-12 | 34.60 | $33.40 | 372519 |
| 2026-03-11 | 34.72 | $34.02 | 436400 |
| 2026-03-10 | 34.80 | $34.05 | 532000 |
| 2026-03-09 | 34.88 | $33.98 | 639700 |
| 2026-03-06 | 34.97 | $33.63 | 671100 |
| 2026-03-05 | 35.11 | $33.87 | 534933 |
| 2026-03-04 | 35.24 | $34.61 | 721421 |
| 2026-03-03 | 35.31 | $34.25 | 1.1M |
| 2026-03-02 | 35.42 | $35.46 | 503300 |
| 2026-02-27 | 35.42 | $36.04 | 499300 |
| 2026-02-26 | 35.35 | $36.10 | 549429 |
| 2026-02-25 | 35.27 | $36.19 | 457200 |
| 2026-02-24 | 35.17 | $35.89 | 1.1M |
| 2026-02-23 | 35.10 | $35.69 | 503242 |
| 2026-02-20 | 35.04 | $35.91 | 514600 |
| 2026-02-19 | 34.94 | $35.50 | 521600 |
| 2026-02-18 | 34.89 | $35.51 | 591312 |
| 2026-02-17 | 34.82 | $35.37 | 791600 |
| 2026-02-13 | 34.76 | $35.36 | 900640 |
| 2026-02-12 | 34.70 | $35.41 | 778639 |
| 2026-02-11 | 34.63 | $35.80 | 749035 |
| 2026-02-10 | 34.50 | $35.47 | 411538 |
| 2026-02-09 | 34.40 | $35.51 | 1.2M |
| 2026-02-06 | 34.28 | $35.05 | 522600 |
| 2026-02-05 | 34.20 | $34.22 | 628600 |
| 2026-02-04 | 34.20 | $34.72 | 413900 |
| 2026-02-03 | 34.15 | $34.80 | 1.0M |
| 2026-02-02 | 34.08 | $34.78 | 629400 |
| 2026-01-30 | 34.00 | $34.57 | 536000 |
| 2026-01-29 | 33.94 | $35.04 | 681525 |
| 2026-01-28 | 33.83 | $34.83 | 901734 |
| 2026-01-27 | 33.72 | $35.09 | 1.1M |
| 2026-01-26 | 33.58 | $34.54 | 661600 |
| 2026-01-23 | 33.48 | $34.41 | 657200 |
| 2026-01-22 | 33.38 | $34.09 | 620701 |
| 2026-01-21 | 33.30 | $33.97 | 755600 |
| 2026-01-20 | 33.23 | $33.57 | 442800 |
| 2026-01-16 | 33.20 | $33.99 | 520318 |
| 2026-01-15 | 33.12 | $33.95 | 632700 |
| 2026-01-14 | 33.03 | $33.83 | 332623 |
| 2026-01-13 | 32.94 | $33.70 | 290423 |
| 2026-01-12 | 32.86 | $33.85 | 402404 |
| 2026-01-09 | 32.76 | $33.58 | 461600 |
| 2026-01-08 | 32.67 | $33.33 | 404100 |
| 2026-01-07 | 32.60 | $33.27 | 425074 |
| 2026-01-06 | 32.53 | $33.50 | 595633 |
| 2026-01-05 | 32.43 | $33.34 | 517222 |
| 2026-01-02 | 32.34 | $33.12 | 810443 |
| 2025-12-31 | 32.26 | $32.50 | 332320 |
| 2025-12-30 | 32.23 | $32.64 | 484300 |
| 2025-12-29 | 32.19 | $32.51 | 372900 |
| 2025-12-26 | 32.15 | $32.66 | 230541 |
| 2025-12-24 | 32.10 | $32.73 | 187414 |
| 2025-12-23 | 32.03 | $32.67 | 366808 |
| 2025-12-22 | 31.96 | $32.54 | 323200 |
| 2025-12-19 | 31.90 | $32.39 | 819900 |
| 2025-12-18 | 31.85 | $32.17 | 379300 |
| 2025-12-17 | 31.82 | $31.98 | 634703 |
| 2025-12-16 | 31.80 | $32.04 | 425931 |
| 2025-12-15 | 31.78 | $32.28 | 434000 |
| 2025-12-12 | 31.72 | $32.13 | 263244 |
| 2025-12-11 | 31.68 | $32.39 | 384243 |
| 2025-12-10 | 31.61 | $32.18 | 260318 |
| 2025-12-09 | 31.55 | $31.84 | 198835 |
| 2025-12-08 | 31.52 | $31.92 | 293800 |
| 2025-12-05 | 31.47 | $31.95 | 369013 |
| 2025-12-04 | 31.42 | $31.95 | 186600 |
| 2025-12-03 | 31.37 | $31.94 | 335800 |
| 2025-12-02 | 31.31 | $31.75 | 561000 |
| 2025-12-01 | 31.26 | $31.65 | 197901 |
| 2025-11-28 | 31.22 | $31.74 | 56418 |
| 2025-11-26 | 31.17 | $31.60 | 151800 |
| 2025-11-25 | 31.12 | $31.26 | 250700 |
| 2025-11-24 | 31.11 | $30.87 | 242843 |
| 2025-11-21 | 31.13 | $30.72 | 255100 |
| 2025-11-20 | 31.17 | $30.45 | 276800 |
| 2025-11-19 | 31.25 | $30.81 | 325300 |
| 2025-11-18 | 31.30 | $30.94 | 1.4M |
| 2025-11-17 | 31.33 | $31.20 | 344029 |
| 2025-11-14 | 31.35 | $31.59 | 154024 |
| 2025-11-13 | 31.32 | $31.70 | 217837 |
| 2025-11-12 | 31.28 | $32.04 | 174500 |
| 2025-11-11 | 31.20 | $31.82 | 111900 |
| 2025-11-10 | 31.14 | $31.63 | 250800 |
| 2025-11-07 | 31.09 | $31.16 | 186600 |
| 2025-11-06 | 31.08 | $31.02 | 232346 |
| 2025-11-05 | 31.09 | $31.15 | 482121 |
| 2025-11-04 | 31.08 | $30.88 | 278300 |
| 2025-11-03 | 31.10 | $31.30 | 212800 |
| 2025-10-31 | 31.08 | $31.19 | 218500 |
| 2025-10-30 | 31.07 | $31.21 | 274800 |
| 2025-10-29 | 31.05 | $31.39 | 182600 |
| 2025-10-28 | 31.02 | $31.46 | 252400 |
| 2025-10-27 | 30.97 | $31.39 | 295924 |
| 2025-10-24 | 30.93 | $31.21 | 120200 |
| 2025-10-23 | 30.90 | $31.12 | 232711 |
| 2025-10-22 | 30.88 | $30.91 | 191346 |
| 2025-10-21 | 30.87 | $30.94 | 218722 |
| 2025-10-20 | 30.86 | $31.24 | 80400 |
| 2025-10-17 | 30.82 | $31.05 | 157200 |
| 2025-10-16 | 30.80 | $31.06 | 255809 |
| 2025-10-15 | 30.77 | $30.92 | 633928 |
| 2025-10-14 | 30.76 | $30.72 | 235400 |
| 2025-10-13 | 30.76 | $30.73 | 109613 |
| 2025-10-10 | 30.77 | $30.31 | 317935 |
| 2025-10-09 | 30.81 | $30.92 | 240745 |
| 2025-10-08 | 30.80 | $31.19 | 123224 |
| 2025-10-07 | 30.76 | $31.01 | 142538 |
| 2025-10-06 | 30.74 | $31.26 | 132400 |
| 2025-10-03 | 30.68 | $31.27 | 151700 |
| 2025-10-02 | 30.62 | $31.10 | 357200 |
| 2025-10-01 | 30.57 | $31.06 | 282600 |
| 2025-09-30 | 30.52 | $30.81 | 188540 |
| 2025-09-29 | 30.48 | $30.73 | 190100 |
| 2025-09-26 | 30.46 | $30.66 | 495900 |
| 2025-09-25 | 30.44 | $30.44 | 465400 |
| 2025-09-24 | 30.44 | $30.62 | 167725 |
| 2025-09-23 | 30.42 | $30.77 | 167000 |
| 2025-09-22 | 30.38 | $30.80 | 271833 |
| 2025-09-19 | 30.34 | $30.67 | 99600 |
| 2025-09-18 | 30.30 | $30.75 | 258400 |
| 2025-09-17 | 30.26 | $30.72 | 238715 |
| 2025-09-16 | 30.21 | $30.80 | 1.5M |
| 2025-09-15 | 30.14 | $30.82 | 363309 |
| 2025-09-12 | 30.07 | $30.63 | 67000 |
| 2025-09-11 | 30.01 | $30.75 | 325538 |
| 2025-09-10 | 29.94 | $30.37 | 86034 |
| 2025-09-09 | 29.89 | $30.20 | 692300 |
| 2025-09-08 | 29.86 | $30.18 | 149006 |
| 2025-09-05 | 29.82 | $29.96 | 227000 |
| 2025-09-04 | 29.81 | $29.78 | 201800 |
| 2025-09-03 | 29.81 | $29.69 | 133717 |
| 2025-09-02 | 29.83 | $29.64 | 294802 |
| 2025-08-29 | 29.85 | $29.91 | 96100 |
| 2025-08-28 | 29.84 | $30.05 | 185823 |
| 2025-08-27 | 29.82 | $29.88 | 121503 |
| 2025-08-26 | 29.81 | $30.05 | 122100 |
| 2025-08-25 | 29.79 | $30.09 | 89500 |
| 2025-08-22 | 29.75 | $30.44 | 76000 |
| 2025-08-21 | 29.68 | $30.01 | 95338 |
| 2025-08-20 | 29.65 | $30.09 | 137448 |
| 2025-08-19 | 29.60 | $29.97 | 116000 |
| 2025-08-18 | 29.56 | $30.07 | 102700 |
| 2025-08-15 | 29.51 | $30.11 | 103722 |
| 2025-08-14 | 29.44 | $29.99 | 149600 |
| 2025-08-13 | 29.39 | $30.02 | 122600 |
| 2025-08-12 | 29.32 | $29.86 | 131900 |
| 2025-08-11 | 29.26 | $29.52 | 1.3M |
| 2025-08-08 | 29.23 | $29.64 | 212531 |
| 2025-08-07 | 29.19 | $29.55 | 216000 |
| 2025-08-06 | 29.15 | $29.32 | 119200 |
| 2025-08-05 | 29.14 | $29.10 | 120804 |
| 2025-08-04 | 29.14 | $29.06 | 267200 |
| 2025-08-01 | 29.15 | $28.72 | 292900 |
| 2025-07-31 | 29.19 | $28.87 | 247045 |
| 2025-07-30 | 29.23 | $29.03 | 218544 |
| 2025-07-29 | 29.25 | $29.26 | 98000 |
| 2025-07-28 | 29.25 | $29.24 | 117727 |
| 2025-07-25 | 29.25 | $29.71 | 267823 |
| 2025-07-24 | 29.20 | $29.70 | 221841 |
| 2025-07-23 | 29.15 | $29.85 | 182243 |
| 2025-07-22 | 29.08 | $29.35 | 165104 |
| 2025-07-21 | 29.05 | $29.22 | 212600 |
| 2025-07-18 | 29.03 | $29.07 | 209500 |
| 2025-07-17 | 29.02 | $29.16 | 114600 |
| 2025-07-16 | 29.01 | $29.10 | 233627 |
| 2025-07-15 | 29.00 | $29.00 | 293128 |
| 2025-07-14 | 29.00 | $29.22 | 103837 |
| 2025-07-11 | 28.98 | $29.19 | 167500 |
| 2025-07-10 | 28.95 | $29.37 | 147500 |
| 2025-07-09 | 28.91 | $29.38 | 81600 |
| 2025-07-08 | 28.86 | $29.19 | 199600 |
| 2025-07-07 | 28.83 | $28.96 | 150914 |
| 2025-07-03 | 28.81 | $29.22 | 110726 |
| 2025-07-02 | 28.77 | $29.19 | 1.1M |
| 2025-07-01 | 28.72 | $29.04 | 260800 |
| 2025-06-30 | 28.69 | $29.11 | 305833 |
| 2025-06-27 | 28.65 | $29.24 | 282500 |
| 2025-06-26 | 28.58 | $29.09 | 160000 |
| 2025-06-25 | 28.53 | $28.82 | 150800 |
| 2025-06-24 | 28.50 | $28.95 | 189717 |
| 2025-06-23 | 28.45 | $28.55 | 336300 |
| 2025-06-20 | 28.44 | $28.39 | 244700 |
| 2025-06-18 | 28.45 | $28.57 | 125200 |
| 2025-06-17 | 28.44 | $28.52 | 119300 |
| 2025-06-16 | 28.43 | $28.90 | 113100 |
| 2025-06-13 | 28.38 | $28.69 | 136247 |
| 2025-06-12 | 28.34 | $29.04 | 107100 |
| 2025-06-11 | 28.27 | $28.82 | 99300 |
| 2025-06-10 | 28.21 | $28.81 | 138920 |
| 2025-06-09 | 28.15 | $28.80 | 247806 |
| 2025-06-06 | 28.08 | $28.72 | 80800 |
| 2025-06-05 | 28.01 | $28.66 | 211335 |
| 2025-06-04 | 27.95 | $28.60 | 105900 |
| 2025-06-03 | 27.88 | $28.47 | 98200 |
| 2025-06-02 | 27.82 | $28.56 | 507100 |
| 2025-05-30 | 27.74 | $28.28 | 96000 |
| 2025-05-29 | 27.68 | $28.37 | 204100 |
| 2025-05-28 | 27.61 | $28.28 | 165233 |
| 2025-05-27 | 27.54 | $28.50 | 171831 |
| 2025-05-23 | 27.44 | $28.13 | 118045 |
| 2025-05-22 | 27.36 | $28.10 | 236400 |
| 2025-05-21 | 27.29 | $28.10 | 161500 |
| 2025-05-20 | 27.20 | $28.19 | 120610 |
| 2025-05-19 | 27.10 | $28.05 | 68100 |
| 2025-05-16 | 26.99 | $27.77 | 66800 |
| 2025-05-15 | 26.91 | $27.74 | 117600 |
| 2025-05-14 | 26.83 | $27.51 | 174717 |
| 2025-05-13 | 26.75 | $27.52 | 186900 |
| 2025-05-12 | 26.67 | $27.41 | 119900 |
| 2025-05-09 | 26.60 | $27.24 | 60000 |
| 2025-05-08 | 26.53 | $27.11 | 91918 |
| 2025-05-07 | 26.47 | $27.17 | 512606 |
| 2025-05-06 | 26.39 | $27.26 | 78900 |
| 2025-05-05 | 26.30 | $27.25 | 275200 |
| 2025-05-02 | 26.20 | $27.20 | 65000 |
| 2025-05-01 | 26.10 | $26.78 | 94100 |
| 2025-04-30 | 26.02 | $26.77 | 209034 |
| 2025-04-29 | 25.95 | $26.74 | 158300 |
| 2025-04-28 | 25.86 | $26.67 | 94400 |
| 2025-04-25 | 25.78 | $26.51 | 217412 |
| 2025-04-24 | 25.70 | $26.52 | 205947 |
| 2025-04-23 | 25.61 | $26.18 | 82045 |
| 2025-04-22 | 25.55 | $26.10 | 125400 |
| 2025-04-21 | 25.50 | $25.66 | 91625 |
| 2025-04-17 | 25.48 | $25.74 | 160314 |
| 2025-04-16 | 25.45 | $25.52 | 196847 |
| 2025-04-15 | 25.44 | $25.64 | 93900 |
| 2025-04-14 | 25.42 | $25.46 | 69609 |
| 2025-04-11 | 25.42 | $25.25 | 245133 |
| 2025-04-10 | 25.44 | $24.57 | 97642 |
| 2025-04-09 | 25.53 | $25.03 | 198241 |
| 2025-04-08 | 25.58 | $23.36 | 150731 |
| 2025-04-07 | 25.82 | $23.49 | 272027 |
| 2025-04-04 | 26.06 | $24.20 | 90800 |
| 2025-04-03 | 26.26 | $25.79 | 75600 |
| 2025-04-02 | 26.31 | $26.16 | 48030 |
| 2025-04-01 | 26.32 | $26.14 | 60100 |
| 2025-03-31 | 26.34 | $25.98 | 180526 |
| 2025-03-28 | 26.38 | $26.23 | 49307 |
| 2025-03-27 | 26.39 | $26.53 | 185734 |
| 2025-03-26 | 26.38 | $26.45 | 63526 |
| 2025-03-25 | 26.37 | $26.70 | 62200 |
| 2025-03-24 | 26.34 | $26.60 | 133701 |
| 2025-03-21 | 26.31 | $26.51 | 60009 |
| 2025-03-20 | 26.29 | $26.69 | 127300 |
| 2025-03-19 | 26.25 | $26.94 | 83500 |
| 2025-03-18 | 26.17 | $26.87 | 129628 |
| 2025-03-17 | 26.10 | $26.82 | 78507 |
| 2025-03-14 | 26.02 | $26.53 | 136800 |
| 2025-03-13 | 25.97 | $26.04 | 123300 |
| 2025-03-12 | 25.96 | $26.21 | 160534 |
| 2025-03-11 | 25.94 | $26.09 | 75300 |
| 2025-03-10 | 25.92 | $26.10 | 198800 |
| 2025-03-07 | 25.90 | $26.66 | 57600 |
| 2025-03-06 | 25.82 | $26.41 | 57103 |
| 2025-03-05 | 25.76 | $26.69 | 36014 |
| 2025-03-04 | 25.67 | $26.00 | 87500 |
| 2025-03-03 | 25.63 | $25.94 | 20324 |
| 2025-02-28 | 25.60 | $25.76 | 147140 |
| 2025-02-27 | 25.58 | $25.70 | 95300 |
| 2025-02-26 | 25.57 | $26.01 | 32118 |
| 2025-02-25 | 25.52 | $25.91 | 32317 |
| 2025-02-24 | 25.48 | $25.72 | 140017 |
| 2025-02-21 | 25.45 | $25.74 | 26135 |
| 2025-02-20 | 25.42 | $25.94 | 54543 |
| 2025-02-19 | 25.37 | $25.87 | 40900 |
| 2025-02-18 | 25.32 | $26.11 | 19800 |
| 2025-02-14 | 25.23 | $25.92 | 26600 |
| 2025-02-13 | 25.16 | $25.84 | 49344 |
| 2025-02-12 | 25.09 | $25.68 | 58800 |
| 2025-02-11 | 25.03 | $25.53 | 31310 |
| 2025-02-10 | 24.98 | $25.43 | 9400 |
| 2025-02-07 | 24.93 | $25.29 | 8906 |
| 2025-02-06 | 24.89 | $25.43 | 24400 |
| 2025-02-05 | 24.83 | $25.28 | 25600 |
| 2025-02-04 | 24.79 | $25.14 | 36839 |
| 2025-02-03 | 24.75 | $24.84 | 67600 |
| 2025-01-31 | 24.74 | $25.07 | 27138 |
| 2025-01-30 | 24.71 | $25.28 | 10419 |
| 2025-01-29 | 24.64 | $24.98 | 18600 |
| 2025-01-28 | 24.61 | $25.00 | 8808 |
| 2025-01-27 | 24.57 | $24.95 | 12600 |
| 2025-01-24 | 24.53 | $25.17 | 26610 |
| 2025-01-23 | 24.46 | $25.05 | 24200 |
| 2025-01-22 | 24.40 | $24.91 | 225900 |
| 2025-01-21 | 24.34 | $24.90 | 37700 |
| 2025-01-17 | 24.29 | $24.48 | 15800 |
| 2025-01-16 | 24.27 | $24.38 | 19720 |
| 2025-01-15 | 24.25 | $24.24 | 21400 |
| 2025-01-14 | 24.25 | $23.96 | 25130 |
| 2025-01-13 | 24.29 | $23.79 | 10713 |
| 2025-01-10 | 24.34 | $23.90 | 16000 |
| 2025-01-08 | 24.38 | $24.26 | 14024 |
| 2025-01-07 | 24.40 | $24.33 | 50900 |
| 2025-01-06 | 24.40 | $24.39 | 16400 |
| 2025-01-03 | 24.41 | $24.13 | 26000 |
| 2025-01-02 | 24.43 | $24.01 | 53200 |
| 2024-12-31 | 24.48 | $24.05 | 45115 |
| 2024-12-30 | 24.52 | $24.07 | 18708 |
| 2024-12-27 | 24.57 | $24.23 | 23401 |
| 2024-12-26 | 24.61 | $24.33 | 53400 |
| 2024-12-24 | 24.64 | $24.36 | 43735 |
| 2024-12-23 | 24.67 | $24.32 | 14700 |
| 2024-12-20 | 24.70 | $24.18 | 41201 |
| 2024-12-19 | 24.76 | $24.17 | 32700 |
| 2024-12-18 | 24.82 | $24.22 | 22214 |
| 2024-12-17 | 24.88 | $24.77 | 15606 |
| 2024-12-16 | 24.90 | $24.85 | 19300 |
| 2024-12-13 | 24.90 | $24.93 | 7700 |
| 2024-12-12 | 24.90 | $24.83 | 14324 |
| 2024-12-11 | 24.91 | $25.02 | 31844 |
| 2024-12-10 | 24.89 | $24.91 | 13630 |
| 2024-12-09 | 24.89 | $25.17 | 38920 |
| 2024-12-06 | 24.86 | $25.12 | 18543 |
| 2024-12-05 | 24.84 | $25.13 | 38100 |
| 2024-12-04 | 24.80 | $24.94 | 11700 |
| 2024-12-03 | 24.79 | $24.92 | 21700 |
| 2024-12-02 | 24.78 | $24.82 | 8640 |
| 2024-11-29 | 24.77 | $24.74 | 11426 |
| 2024-11-27 | 24.78 | $24.54 | 32428 |
| 2024-11-26 | 24.80 | $24.48 | 10111 |
| 2024-11-25 | 24.83 | $24.61 | 39917 |
| 2024-11-22 | 24.86 | $24.58 | 7900 |
| 2024-11-21 | 24.89 | $24.57 | 26100 |
| 2024-11-20 | 24.92 | $24.52 | 40123 |
| 2024-11-19 | 24.96 | $24.57 | 389426 |
| 2024-11-18 | 25.00 | $24.54 | 21515 |
| 2024-11-15 | 25.05 | $24.37 | 27500 |
| 2024-11-14 | 25.12 | $24.40 | 14335 |
| 2024-11-13 | 25.20 | $24.39 | 17600 |
| 2024-11-12 | 25.28 | $24.58 | 40100 |
| 2024-11-11 | 25.36 | $25.01 | 16100 |
| 2024-11-08 | 25.40 | $25.10 | 13109 |
| 2024-11-07 | 25.43 | $25.51 | 45000 |
| 2024-11-06 | 25.42 | $25.09 | 15000 |
| 2024-11-05 | 25.45 | $25.38 | 9149 |
| 2024-11-04 | 25.46 | $25.14 | 4325 |
| 2024-11-01 | 25.49 | $25.12 | 6212 |
| 2024-10-31 | 25.53 | $25.04 | 6900 |
| 2024-10-30 | 25.58 | $25.24 | 3900 |
| 2024-10-29 | 25.62 | $25.36 | 99241 |
| 2024-10-28 | 25.65 | $25.54 | 38028 |
| 2024-10-25 | 25.66 | $25.39 | 2930 |
| 2024-10-24 | 25.69 | $25.43 | 135400 |
| 2024-10-23 | 25.71 | $25.45 | 49800 |
| 2024-10-22 | 25.74 | $25.62 | 48100 |
| 2024-10-21 | 25.76 | $25.62 | 9522 |
| 2024-10-18 | 25.77 | $25.83 | 5140 |
| 2024-10-17 | 25.76 | $25.66 | 10800 |
| 2024-10-16 | 25.77 | $25.60 | 9021 |
| 2024-10-15 | 25.79 | $25.50 | 39000 |
| 2024-10-14 | 25.82 | $26.02 | 13613 |
| 2024-10-11 | 25.80 | $25.94 | 9900 |
| 2024-10-10 | 25.79 | $25.80 | 13700 |
| 2024-10-09 | 25.79 | $25.83 | 39800 |
| 2024-10-08 | 25.78 | $25.84 | 35705 |
| 2024-10-07 | 25.78 | $26.07 | 23040 |
| 2024-10-04 | 25.74 | $26.07 | 60300 |
| 2024-10-03 | 25.71 | $25.79 | 347548 |
| 2024-10-02 | 25.70 | $26.08 | 51900 |
| 2024-10-01 | 25.66 | $25.94 | 20513 |
| 2024-09-30 | 25.63 | $26.01 | 6200 |
| 2024-09-27 | 25.59 | $26.33 | 10733 |
| 2024-09-26 | 25.52 | $26.46 | 49022 |
| 2024-09-25 | 25.42 | $25.80 | 51035 |
| 2024-09-24 | 25.38 | $25.97 | 60900 |
| 2024-09-23 | 25.31 | $25.61 | 31400 |
| 2024-09-20 | 25.28 | $25.53 | 40103 |
| 2024-09-19 | 25.26 | $25.75 | 62027 |
| 2024-09-18 | 25.20 | $25.24 | 53500 |
| 2024-09-17 | 25.20 | $25.31 | 40600 |
| 2024-09-16 | 25.19 | $25.48 | 17800 |
| 2024-09-13 | 25.16 | $25.37 | 17200 |
| 2024-09-12 | 25.13 | $25.26 | 7000 |
| 2024-09-11 | 25.12 | $25.11 | 6500 |
| 2024-09-10 | 25.12 | $24.86 | 4619 |
| 2024-09-09 | 25.15 | $24.93 | 16643 |
| 2024-09-06 | 25.17 | $24.76 | 2600 |
| 2024-09-05 | 25.22 | $25.17 | 5100 |
| 2024-09-04 | 25.22 | $25.15 | 24600 |
| 2024-09-03 | 25.23 | $25.20 | 7000 |
| 2024-08-30 | 25.23 | $25.72 | 12400 |
| 2024-08-29 | 25.18 | $25.63 | 25700 |
| 2024-08-28 | 25.13 | $25.54 | 6133 |
| 2024-08-27 | 25.09 | $25.67 | 10444 |
| 2024-08-26 | 25.03 | $25.57 | 19300 |
| 2024-08-23 | 24.97 | $25.68 | 16500 |
| 2024-08-22 | 24.90 | $25.23 | 6949 |
| 2024-08-21 | 24.86 | $25.43 | 4300 |
| 2024-08-20 | 24.80 | $25.30 | 19100 |
| 2024-08-19 | 24.75 | $25.44 | 4000 |
| 2024-08-16 | 24.68 | $25.18 | 6700 |
| 2024-08-15 | 24.62 | $25.04 | 88632 |
| 2024-08-14 | 24.58 | $24.78 | 17600 |
| 2024-08-13 | 24.56 | $24.77 | 8300 |
| 2024-08-12 | 24.54 | $24.38 | 19300 |
| 2024-08-09 | 24.55 | $24.40 | 10700 |
| 2024-08-08 | 24.57 | $24.25 | 1200 |
| 2024-08-07 | 24.60 | $23.79 | 7913 |
| 2024-08-06 | 24.69 | $23.76 | 5214 |
| 2024-08-05 | 24.79 | $23.64 | 28635 |
| 2024-08-02 | 24.91 | $24.09 | 14100 |
| 2024-08-01 | 24.99 | $24.51 | 1720 |
| 2024-07-31 | 25.04 | $25.10 | 5600 |
| 2024-07-30 | 25.04 | $24.68 | 3300 |
| 2024-07-29 | 25.07 | $24.69 | 10945 |
| 2024-07-26 | 25.11 | $24.79 | 358024 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
35.79
2026-07-22
Close Price
$35.87
Vol: 6811
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.14
Average
29.49
Maximum
36.57
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 35.79 | $35.87 | 6811 |
| 2026-07-21 | 35.80 | $35.88 | 439011 |
| 2026-07-20 | 35.81 | $35.17 | 610100 |
| 2026-07-17 | 35.89 | $35.30 | 469600 |
| 2026-07-16 | 35.98 | $35.56 | 505000 |
| 2026-07-15 | 36.04 | $35.88 | 389100 |
| 2026-07-14 | 36.08 | $35.73 | 355316 |
| 2026-07-13 | 36.13 | $35.43 | 324300 |
| 2026-07-10 | 36.22 | $36.04 | 367831 |
| 2026-07-09 | 36.25 | $36.06 | 394835 |
| 2026-07-08 | 36.28 | $35.92 | 534249 |
| 2026-07-07 | 36.32 | $36.04 | 1.0M |
| 2026-07-06 | 36.34 | $36.51 | 497800 |
| 2026-07-02 | 36.33 | $35.97 | 453209 |
| 2026-07-01 | 36.36 | $35.74 | 512800 |
| 2026-06-30 | 36.43 | $36.39 | 717521 |
| 2026-06-29 | 36.43 | $36.41 | 610024 |
| 2026-06-26 | 36.43 | $36.09 | 372414 |
| 2026-06-25 | 36.47 | $36.36 | 472400 |
| 2026-06-24 | 36.48 | $36.05 | 368200 |
| 2026-06-23 | 36.53 | $36.11 | 656400 |
| 2026-06-22 | 36.57 | $37.10 | 402900 |
| 2026-06-18 | 36.51 | $37.04 | 479313 |
| 2026-06-17 | 36.45 | $36.62 | 599900 |
| 2026-06-16 | 36.42 | $36.86 | 400325 |
| 2026-06-15 | 36.37 | $37.10 | 622400 |
| 2026-06-12 | 36.28 | $36.67 | 579944 |
| 2026-06-11 | 36.24 | $36.59 | 543700 |
| 2026-06-10 | 36.20 | $35.37 | 2.1M |
| 2026-06-09 | 36.28 | $35.91 | 591200 |
| 2026-06-08 | 36.30 | $35.77 | 341200 |
| 2026-06-05 | 36.35 | $35.39 | 405400 |
| 2026-06-04 | 36.43 | $36.77 | 300000 |
| 2026-06-03 | 36.38 | $36.65 | 501000 |
| 2026-06-02 | 36.34 | $37.03 | 401228 |
| 2026-06-01 | 36.25 | $36.74 | 906414 |
| 2026-05-29 | 36.18 | $36.62 | 480617 |
| 2026-05-28 | 36.11 | $36.71 | 4.3M |
| 2026-05-27 | 36.03 | $36.67 | 339500 |
| 2026-05-26 | 35.94 | $36.70 | 289509 |
| 2026-05-22 | 35.84 | $36.07 | 331100 |
| 2026-05-21 | 35.79 | $36.18 | 370827 |
| 2026-05-20 | 35.73 | $35.99 | 405100 |
| 2026-05-19 | 35.68 | $35.33 | 338319 |
| 2026-05-18 | 35.69 | $35.68 | 558000 |
| 2026-05-15 | 35.66 | $35.34 | 351334 |
| 2026-05-14 | 35.67 | $36.16 | 371131 |
| 2026-05-13 | 35.60 | $36.24 | 372112 |
| 2026-05-12 | 35.51 | $35.96 | 396513 |
| 2026-05-11 | 35.44 | $36.37 | 311000 |
| 2026-05-08 | 35.33 | $36.26 | 589248 |
| 2026-05-07 | 35.23 | $35.79 | 433324 |
| 2026-05-06 | 35.16 | $36.43 | 486325 |
| 2026-05-05 | 35.03 | $35.38 | 487500 |
| 2026-05-04 | 34.98 | $34.86 | 486022 |
| 2026-05-01 | 34.98 | $35.27 | 344100 |
| 2026-04-30 | 34.93 | $35.26 | 640400 |
| 2026-04-29 | 34.88 | $34.51 | 418648 |
| 2026-04-28 | 34.88 | $34.76 | 442832 |
| 2026-04-27 | 34.86 | $34.92 | 199500 |
| 2026-04-24 | 34.80 | $35.08 | 371100 |
| 2026-04-23 | 34.71 | $34.69 | 388509 |
| 2026-04-22 | 34.66 | $35.07 | 666600 |
| 2026-04-21 | 34.56 | $34.75 | 369200 |
| 2026-04-20 | 34.48 | $35.36 | 218043 |
| 2026-04-17 | 34.32 | $35.45 | 384300 |
| 2026-04-16 | 34.15 | $35.04 | 236600 |
| 2026-04-15 | 34.01 | $35.18 | 515200 |
| 2026-04-14 | 33.84 | $35.29 | 348217 |
| 2026-04-13 | 33.66 | $34.99 | 538100 |
| 2026-04-10 | 33.50 | $34.83 | 249600 |
| 2026-04-09 | 33.35 | $34.72 | 504125 |
| 2026-04-08 | 33.20 | $34.80 | 773700 |
| 2026-04-07 | 33.05 | $33.54 | 175246 |
| 2026-04-06 | 33.01 | $33.51 | 683800 |
| 2026-04-02 | 32.98 | $33.32 | 430500 |
| 2026-04-01 | 32.97 | $33.51 | 445422 |
| 2026-03-31 | 32.94 | $33.11 | 538016 |
| 2026-03-30 | 32.96 | $32.10 | 447512 |
| 2026-03-27 | 33.10 | $32.18 | 585500 |
| 2026-03-26 | 33.24 | $32.33 | 448829 |
| 2026-03-25 | 33.39 | $33.16 | 265000 |
| 2026-03-24 | 33.47 | $32.74 | 536800 |
| 2026-03-23 | 33.60 | $32.87 | 405407 |
| 2026-03-20 | 33.74 | $32.26 | 379937 |
| 2026-03-19 | 33.95 | $33.19 | 418600 |
| 2026-03-18 | 34.09 | $33.19 | 451000 |
| 2026-03-17 | 34.24 | $33.82 | 580639 |
| 2026-03-16 | 34.33 | $33.65 | 516132 |
| 2026-03-13 | 34.45 | $33.05 | 300500 |
| 2026-03-12 | 34.64 | $33.40 | 372519 |
| 2026-03-11 | 34.80 | $34.02 | 436400 |
| 2026-03-10 | 34.91 | $34.05 | 532000 |
| 2026-03-09 | 35.03 | $33.98 | 639700 |
| 2026-03-06 | 35.16 | $33.63 | 671100 |
| 2026-03-05 | 35.32 | $33.87 | 534933 |
| 2026-03-04 | 35.47 | $34.61 | 721421 |
| 2026-03-03 | 35.55 | $34.25 | 1.1M |
| 2026-03-02 | 35.66 | $35.46 | 503300 |
| 2026-02-27 | 35.65 | $36.04 | 499300 |
| 2026-02-26 | 35.59 | $36.10 | 549429 |
| 2026-02-25 | 35.51 | $36.19 | 457200 |
| 2026-02-24 | 35.42 | $35.89 | 1.1M |
| 2026-02-23 | 35.35 | $35.69 | 503242 |
| 2026-02-20 | 35.29 | $35.91 | 514600 |
| 2026-02-19 | 35.21 | $35.50 | 521600 |
| 2026-02-18 | 35.15 | $35.51 | 591312 |
| 2026-02-17 | 35.09 | $35.37 | 791600 |
| 2026-02-13 | 35.03 | $35.36 | 900640 |
| 2026-02-12 | 34.96 | $35.41 | 778639 |
| 2026-02-11 | 34.89 | $35.80 | 749035 |
| 2026-02-10 | 34.77 | $35.47 | 411538 |
| 2026-02-09 | 34.67 | $35.51 | 1.2M |
| 2026-02-06 | 34.55 | $35.05 | 522600 |
| 2026-02-05 | 34.48 | $34.22 | 628600 |
| 2026-02-04 | 34.47 | $34.72 | 413900 |
| 2026-02-03 | 34.42 | $34.80 | 1.0M |
| 2026-02-02 | 34.35 | $34.78 | 629400 |
| 2026-01-30 | 34.27 | $34.57 | 536000 |
| 2026-01-29 | 34.21 | $35.04 | 681525 |
| 2026-01-28 | 34.08 | $34.83 | 901734 |
| 2026-01-27 | 33.97 | $35.09 | 1.1M |
| 2026-01-26 | 33.82 | $34.54 | 661600 |
| 2026-01-23 | 33.71 | $34.41 | 657200 |
| 2026-01-22 | 33.61 | $34.09 | 620701 |
| 2026-01-21 | 33.53 | $33.97 | 755600 |
| 2026-01-20 | 33.46 | $33.57 | 442800 |
| 2026-01-16 | 33.41 | $33.99 | 520318 |
| 2026-01-15 | 33.32 | $33.95 | 632700 |
| 2026-01-14 | 33.22 | $33.83 | 332623 |
| 2026-01-13 | 33.13 | $33.70 | 290423 |
| 2026-01-12 | 33.04 | $33.85 | 402404 |
| 2026-01-09 | 32.93 | $33.58 | 461600 |
| 2026-01-08 | 32.84 | $33.33 | 404100 |
| 2026-01-07 | 32.76 | $33.27 | 425074 |
| 2026-01-06 | 32.69 | $33.50 | 595633 |
| 2026-01-05 | 32.58 | $33.34 | 517222 |
| 2026-01-02 | 32.49 | $33.12 | 810443 |
| 2025-12-31 | 32.41 | $32.50 | 332320 |
| 2025-12-30 | 32.38 | $32.64 | 484300 |
| 2025-12-29 | 32.34 | $32.51 | 372900 |
| 2025-12-26 | 32.30 | $32.66 | 230541 |
| 2025-12-24 | 32.25 | $32.73 | 187414 |
| 2025-12-23 | 32.18 | $32.67 | 366808 |
| 2025-12-22 | 32.11 | $32.54 | 323200 |
| 2025-12-19 | 32.04 | $32.39 | 819900 |
| 2025-12-18 | 31.98 | $32.17 | 379300 |
| 2025-12-17 | 31.93 | $31.98 | 634703 |
| 2025-12-16 | 31.90 | $32.04 | 425931 |
| 2025-12-15 | 31.85 | $32.28 | 434000 |
| 2025-12-12 | 31.78 | $32.13 | 263244 |
| 2025-12-11 | 31.73 | $32.39 | 384243 |
| 2025-12-10 | 31.64 | $32.18 | 260318 |
| 2025-12-09 | 31.58 | $31.84 | 198835 |
| 2025-12-08 | 31.54 | $31.92 | 293800 |
| 2025-12-05 | 31.50 | $31.95 | 369013 |
| 2025-12-04 | 31.44 | $31.95 | 186600 |
| 2025-12-03 | 31.39 | $31.94 | 335800 |
| 2025-12-02 | 31.32 | $31.75 | 561000 |
| 2025-12-01 | 31.28 | $31.65 | 197901 |
| 2025-11-28 | 31.24 | $31.74 | 56418 |
| 2025-11-26 | 31.19 | $31.60 | 151800 |
| 2025-11-25 | 31.16 | $31.26 | 250700 |
| 2025-11-24 | 31.15 | $30.87 | 242843 |
| 2025-11-21 | 31.19 | $30.72 | 255100 |
| 2025-11-20 | 31.24 | $30.45 | 276800 |
| 2025-11-19 | 31.32 | $30.81 | 325300 |
| 2025-11-18 | 31.37 | $30.94 | 1.4M |
| 2025-11-17 | 31.41 | $31.20 | 344029 |
| 2025-11-14 | 31.42 | $31.59 | 154024 |
| 2025-11-13 | 31.39 | $31.70 | 217837 |
| 2025-11-12 | 31.35 | $32.04 | 174500 |
| 2025-11-11 | 31.27 | $31.82 | 111900 |
| 2025-11-10 | 31.21 | $31.63 | 250800 |
| 2025-11-07 | 31.16 | $31.16 | 186600 |
| 2025-11-06 | 31.15 | $31.02 | 232346 |
| 2025-11-05 | 31.15 | $31.15 | 482121 |
| 2025-11-04 | 31.14 | $30.88 | 278300 |
| 2025-11-03 | 31.16 | $31.30 | 212800 |
| 2025-10-31 | 31.14 | $31.19 | 218500 |
| 2025-10-30 | 31.12 | $31.21 | 274800 |
| 2025-10-29 | 31.11 | $31.39 | 182600 |
| 2025-10-28 | 31.08 | $31.46 | 252400 |
| 2025-10-27 | 31.03 | $31.39 | 295924 |
| 2025-10-24 | 30.99 | $31.21 | 120200 |
| 2025-10-23 | 30.97 | $31.12 | 232711 |
| 2025-10-22 | 30.95 | $30.91 | 191346 |
| 2025-10-21 | 30.95 | $30.94 | 218722 |
| 2025-10-20 | 30.94 | $31.24 | 80400 |
| 2025-10-17 | 30.91 | $31.05 | 157200 |
| 2025-10-16 | 30.89 | $31.06 | 255809 |
| 2025-10-15 | 30.87 | $30.92 | 633928 |
| 2025-10-14 | 30.86 | $30.72 | 235400 |
| 2025-10-13 | 30.87 | $30.73 | 109613 |
| 2025-10-10 | 30.88 | $30.31 | 317935 |
| 2025-10-09 | 30.93 | $30.92 | 240745 |
| 2025-10-08 | 30.93 | $31.19 | 123224 |
| 2025-10-07 | 30.89 | $31.01 | 142538 |
| 2025-10-06 | 30.86 | $31.26 | 132400 |
| 2025-10-03 | 30.81 | $31.27 | 151700 |
| 2025-10-02 | 30.75 | $31.10 | 357200 |
| 2025-10-01 | 30.70 | $31.06 | 282600 |
| 2025-09-30 | 30.65 | $30.81 | 188540 |
| 2025-09-29 | 30.62 | $30.73 | 190100 |
| 2025-09-26 | 30.58 | $30.66 | 495900 |
| 2025-09-25 | 30.56 | $30.44 | 465400 |
| 2025-09-24 | 30.55 | $30.62 | 167725 |
| 2025-09-23 | 30.52 | $30.77 | 167000 |
| 2025-09-22 | 30.47 | $30.80 | 271833 |
| 2025-09-19 | 30.42 | $30.67 | 99600 |
| 2025-09-18 | 30.38 | $30.75 | 258400 |
| 2025-09-17 | 30.33 | $30.72 | 238715 |
| 2025-09-16 | 30.28 | $30.80 | 1.5M |
| 2025-09-15 | 30.21 | $30.82 | 363309 |
| 2025-09-12 | 30.14 | $30.63 | 67000 |
| 2025-09-11 | 30.09 | $30.75 | 325538 |
| 2025-09-10 | 30.02 | $30.37 | 86034 |
| 2025-09-09 | 29.99 | $30.20 | 692300 |
| 2025-09-08 | 29.96 | $30.18 | 149006 |
| 2025-09-05 | 29.94 | $29.96 | 227000 |
| 2025-09-04 | 29.94 | $29.78 | 201800 |
| 2025-09-03 | 29.95 | $29.69 | 133717 |
| 2025-09-02 | 29.96 | $29.64 | 294802 |
| 2025-08-29 | 29.98 | $29.91 | 96100 |
| 2025-08-28 | 29.97 | $30.05 | 185823 |
| 2025-08-27 | 29.94 | $29.88 | 121503 |
| 2025-08-26 | 29.92 | $30.05 | 122100 |
| 2025-08-25 | 29.88 | $30.09 | 89500 |
| 2025-08-22 | 29.83 | $30.44 | 76000 |
| 2025-08-21 | 29.75 | $30.01 | 95338 |
| 2025-08-20 | 29.70 | $30.09 | 137448 |
| 2025-08-19 | 29.65 | $29.97 | 116000 |
| 2025-08-18 | 29.61 | $30.07 | 102700 |
| 2025-08-15 | 29.55 | $30.11 | 103722 |
| 2025-08-14 | 29.48 | $29.99 | 149600 |
| 2025-08-13 | 29.42 | $30.02 | 122600 |
| 2025-08-12 | 29.35 | $29.86 | 131900 |
| 2025-08-11 | 29.30 | $29.52 | 1.3M |
| 2025-08-08 | 29.27 | $29.64 | 212531 |
| 2025-08-07 | 29.23 | $29.55 | 216000 |
| 2025-08-06 | 29.20 | $29.32 | 119200 |
| 2025-08-05 | 29.20 | $29.10 | 120804 |
| 2025-08-04 | 29.21 | $29.06 | 267200 |
| 2025-08-01 | 29.22 | $28.72 | 292900 |
| 2025-07-31 | 29.27 | $28.87 | 247045 |
| 2025-07-30 | 29.31 | $29.03 | 218544 |
| 2025-07-29 | 29.34 | $29.26 | 98000 |
| 2025-07-28 | 29.34 | $29.24 | 117727 |
| 2025-07-25 | 29.34 | $29.71 | 267823 |
| 2025-07-24 | 29.29 | $29.70 | 221841 |
| 2025-07-23 | 29.24 | $29.85 | 182243 |
| 2025-07-22 | 29.18 | $29.35 | 165104 |
| 2025-07-21 | 29.15 | $29.22 | 212600 |
| 2025-07-18 | 29.14 | $29.07 | 209500 |
| 2025-07-17 | 29.14 | $29.16 | 114600 |
| 2025-07-16 | 29.12 | $29.10 | 233627 |
| 2025-07-15 | 29.11 | $29.00 | 293128 |
| 2025-07-14 | 29.11 | $29.22 | 103837 |
| 2025-07-11 | 29.08 | $29.19 | 167500 |
| 2025-07-10 | 29.06 | $29.37 | 147500 |
| 2025-07-09 | 29.02 | $29.38 | 81600 |
| 2025-07-08 | 28.97 | $29.19 | 199600 |
| 2025-07-07 | 28.94 | $28.96 | 150914 |
| 2025-07-03 | 28.93 | $29.22 | 110726 |
| 2025-07-02 | 28.90 | $29.19 | 1.1M |
| 2025-07-01 | 28.86 | $29.04 | 260800 |
| 2025-06-30 | 28.83 | $29.11 | 305833 |
| 2025-06-27 | 28.79 | $29.24 | 282500 |
| 2025-06-26 | 28.74 | $29.09 | 160000 |
| 2025-06-25 | 28.70 | $28.82 | 150800 |
| 2025-06-24 | 28.68 | $28.95 | 189717 |
| 2025-06-23 | 28.65 | $28.55 | 336300 |
| 2025-06-20 | 28.65 | $28.39 | 244700 |
| 2025-06-18 | 28.66 | $28.57 | 125200 |
| 2025-06-17 | 28.66 | $28.52 | 119300 |
| 2025-06-16 | 28.66 | $28.90 | 113100 |
| 2025-06-13 | 28.61 | $28.69 | 136247 |
| 2025-06-12 | 28.58 | $29.04 | 107100 |
| 2025-06-11 | 28.52 | $28.82 | 99300 |
| 2025-06-10 | 28.46 | $28.81 | 138920 |
| 2025-06-09 | 28.40 | $28.80 | 247806 |
| 2025-06-06 | 28.34 | $28.72 | 80800 |
| 2025-06-05 | 28.27 | $28.66 | 211335 |
| 2025-06-04 | 28.20 | $28.60 | 105900 |
| 2025-06-03 | 28.14 | $28.47 | 98200 |
| 2025-06-02 | 28.08 | $28.56 | 507100 |
| 2025-05-30 | 28.00 | $28.28 | 96000 |
| 2025-05-29 | 27.94 | $28.37 | 204100 |
| 2025-05-28 | 27.87 | $28.28 | 165233 |
| 2025-05-27 | 27.80 | $28.50 | 171831 |
| 2025-05-23 | 27.70 | $28.13 | 118045 |
| 2025-05-22 | 27.62 | $28.10 | 236400 |
| 2025-05-21 | 27.54 | $28.10 | 161500 |
| 2025-05-20 | 27.46 | $28.19 | 120610 |
| 2025-05-19 | 27.35 | $28.05 | 68100 |
| 2025-05-16 | 27.25 | $27.77 | 66800 |
| 2025-05-15 | 27.16 | $27.74 | 117600 |
| 2025-05-14 | 27.06 | $27.51 | 174717 |
| 2025-05-13 | 26.98 | $27.52 | 186900 |
| 2025-05-12 | 26.89 | $27.41 | 119900 |
| 2025-05-09 | 26.80 | $27.24 | 60000 |
| 2025-05-08 | 26.71 | $27.11 | 91918 |
| 2025-05-07 | 26.62 | $27.17 | 512606 |
| 2025-05-06 | 26.51 | $27.26 | 78900 |
| 2025-05-05 | 26.37 | $27.25 | 275200 |
| 2025-05-02 | 26.22 | $27.20 | 65000 |
| 2025-05-01 | 26.07 | $26.78 | 94100 |
| 2025-04-30 | 25.96 | $26.77 | 209034 |
| 2025-04-29 | 25.84 | $26.74 | 158300 |
| 2025-04-28 | 25.72 | $26.67 | 94400 |
| 2025-04-25 | 25.61 | $26.51 | 217412 |
| 2025-04-24 | 25.51 | $26.52 | 205947 |
| 2025-04-23 | 25.41 | $26.18 | 82045 |
| 2025-04-22 | 25.34 | $26.10 | 125400 |
| 2025-04-21 | 25.29 | $25.66 | 91625 |
| 2025-04-17 | 25.28 | $25.74 | 160314 |
| 2025-04-16 | 25.27 | $25.52 | 196847 |
| 2025-04-15 | 25.28 | $25.64 | 93900 |
| 2025-04-14 | 25.29 | $25.46 | 69609 |
| 2025-04-11 | 25.33 | $25.25 | 245133 |
| 2025-04-10 | 25.39 | $24.57 | 97642 |
| 2025-04-09 | 25.52 | $25.03 | 198241 |
| 2025-04-08 | 25.61 | $23.36 | 150731 |
| 2025-04-07 | 25.88 | $23.49 | 272027 |
| 2025-04-04 | 26.14 | $24.20 | 90800 |
| 2025-04-03 | 26.35 | $25.79 | 75600 |
| 2025-04-02 | 26.41 | $26.16 | 48030 |
| 2025-04-01 | 26.44 | $26.14 | 60100 |
| 2025-03-31 | 26.47 | $25.98 | 180526 |
| 2025-03-28 | 26.52 | $26.23 | 49307 |
| 2025-03-27 | 26.54 | $26.53 | 185734 |
| 2025-03-26 | 26.52 | $26.45 | 63526 |
| 2025-03-25 | 26.51 | $26.70 | 62200 |
| 2025-03-24 | 26.48 | $26.60 | 133701 |
| 2025-03-21 | 26.45 | $26.51 | 60009 |
| 2025-03-20 | 26.42 | $26.69 | 127300 |
| 2025-03-19 | 26.38 | $26.94 | 83500 |
| 2025-03-18 | 26.30 | $26.87 | 129628 |
| 2025-03-17 | 26.23 | $26.82 | 78507 |
| 2025-03-14 | 26.16 | $26.53 | 136800 |
| 2025-03-13 | 26.11 | $26.04 | 123300 |
| 2025-03-12 | 26.11 | $26.21 | 160534 |
| 2025-03-11 | 26.09 | $26.09 | 75300 |
| 2025-03-10 | 26.07 | $26.10 | 198800 |
| 2025-03-07 | 26.05 | $26.66 | 57600 |
| 2025-03-06 | 25.98 | $26.41 | 57103 |
| 2025-03-05 | 25.92 | $26.69 | 36014 |
| 2025-03-04 | 25.82 | $26.00 | 87500 |
| 2025-03-03 | 25.79 | $25.94 | 20324 |
| 2025-02-28 | 25.76 | $25.76 | 147140 |
| 2025-02-27 | 25.74 | $25.70 | 95300 |
| 2025-02-26 | 25.73 | $26.01 | 32118 |
| 2025-02-25 | 25.68 | $25.91 | 32317 |
| 2025-02-24 | 25.64 | $25.72 | 140017 |
| 2025-02-21 | 25.61 | $25.74 | 26135 |
| 2025-02-20 | 25.58 | $25.94 | 54543 |
| 2025-02-19 | 25.52 | $25.87 | 40900 |
| 2025-02-18 | 25.46 | $26.11 | 19800 |
| 2025-02-14 | 25.38 | $25.92 | 26600 |
| 2025-02-13 | 25.30 | $25.84 | 49344 |
| 2025-02-12 | 25.23 | $25.68 | 58800 |
| 2025-02-11 | 25.16 | $25.53 | 31310 |
| 2025-02-10 | 25.10 | $25.43 | 9400 |
| 2025-02-07 | 25.04 | $25.29 | 8906 |
| 2025-02-06 | 24.99 | $25.43 | 24400 |
| 2025-02-05 | 24.92 | $25.28 | 25600 |
| 2025-02-04 | 24.86 | $25.14 | 36839 |
| 2025-02-03 | 24.80 | $24.84 | 67600 |
| 2025-01-31 | 24.78 | $25.07 | 27138 |
| 2025-01-30 | 24.72 | $25.28 | 10419 |
| 2025-01-29 | 24.65 | $24.98 | 18600 |
| 2025-01-28 | 24.59 | $25.00 | 8808 |
| 2025-01-27 | 24.53 | $24.95 | 12600 |
| 2025-01-24 | 24.47 | $25.17 | 26610 |
| 2025-01-23 | 24.39 | $25.05 | 24200 |
| 2025-01-22 | 24.32 | $24.91 | 225900 |
| 2025-01-21 | 24.25 | $24.90 | 37700 |
| 2025-01-17 | 24.18 | $24.48 | 15800 |
| 2025-01-16 | 24.16 | $24.38 | 19720 |
| 2025-01-15 | 24.14 | $24.24 | 21400 |
| 2025-01-14 | 24.14 | $23.96 | 25130 |
| 2025-01-13 | 24.18 | $23.79 | 10713 |
| 2025-01-10 | 24.23 | $23.90 | 16000 |
| 2025-01-08 | 24.28 | $24.26 | 14024 |
| 2025-01-07 | 24.30 | $24.33 | 50900 |
| 2025-01-06 | 24.32 | $24.39 | 16400 |
| 2025-01-03 | 24.33 | $24.13 | 26000 |
| 2025-01-02 | 24.38 | $24.01 | 53200 |
| 2024-12-31 | 24.43 | $24.05 | 45115 |
| 2024-12-30 | 24.49 | $24.07 | 18708 |
| 2024-12-27 | 24.55 | $24.23 | 23401 |
| 2024-12-26 | 24.60 | $24.33 | 53400 |
| 2024-12-24 | 24.64 | $24.36 | 43735 |
| 2024-12-23 | 24.67 | $24.32 | 14700 |
| 2024-12-20 | 24.71 | $24.18 | 41201 |
| 2024-12-19 | 24.77 | $24.17 | 32700 |
| 2024-12-18 | 24.83 | $24.22 | 22214 |
| 2024-12-17 | 24.88 | $24.77 | 15606 |
| 2024-12-16 | 24.88 | $24.85 | 19300 |
| 2024-12-13 | 24.88 | $24.93 | 7700 |
| 2024-12-12 | 24.86 | $24.83 | 14324 |
| 2024-12-11 | 24.85 | $25.02 | 31844 |
| 2024-12-10 | 24.82 | $24.91 | 13630 |
| 2024-12-09 | 24.80 | $25.17 | 38920 |
| 2024-12-06 | 24.75 | $25.12 | 18543 |
| 2024-12-05 | 24.71 | $25.13 | 38100 |
| 2024-12-04 | 24.67 | $24.94 | 11700 |
| 2024-12-03 | 24.65 | $24.92 | 21700 |
| 2024-12-02 | 24.64 | $24.82 | 8640 |
| 2024-11-29 | 24.63 | $24.74 | 11426 |
| 2024-11-27 | 24.63 | $24.54 | 32428 |
| 2024-11-26 | 24.66 | $24.48 | 10111 |
| 2024-11-25 | 24.70 | $24.61 | 39917 |
| 2024-11-22 | 24.72 | $24.58 | 7900 |
| 2024-11-21 | 24.76 | $24.57 | 26100 |
| 2024-11-20 | 24.80 | $24.52 | 40123 |
| 2024-11-19 | 24.85 | $24.57 | 389426 |
| 2024-11-18 | 24.90 | $24.54 | 21515 |
| 2024-11-15 | 24.95 | $24.37 | 27500 |
| 2024-11-14 | 25.03 | $24.40 | 14335 |
| 2024-11-13 | 25.12 | $24.39 | 17600 |
| 2024-11-12 | 25.21 | $24.58 | 40100 |
| 2024-11-11 | 25.28 | $25.01 | 16100 |
| 2024-11-08 | 25.32 | $25.10 | 13109 |
| 2024-11-07 | 25.36 | $25.51 | 45000 |
| 2024-11-06 | 25.36 | $25.09 | 15000 |
| 2024-11-05 | 25.40 | $25.38 | 9149 |
| 2024-11-04 | 25.41 | $25.14 | 4325 |
| 2024-11-01 | 25.46 | $25.12 | 6212 |
| 2024-10-31 | 25.51 | $25.04 | 6900 |
| 2024-10-30 | 25.57 | $25.24 | 3900 |
| 2024-10-29 | 25.61 | $25.36 | 99241 |
| 2024-10-28 | 25.65 | $25.54 | 38028 |
| 2024-10-25 | 25.67 | $25.39 | 2930 |
| 2024-10-24 | 25.71 | $25.43 | 135400 |
| 2024-10-23 | 25.76 | $25.45 | 49800 |
| 2024-10-22 | 25.80 | $25.62 | 48100 |
| 2024-10-21 | 25.83 | $25.62 | 9522 |
| 2024-10-18 | 25.85 | $25.83 | 5140 |
| 2024-10-17 | 25.86 | $25.66 | 10800 |
| 2024-10-16 | 25.88 | $25.60 | 9021 |
| 2024-10-15 | 25.91 | $25.50 | 39000 |
| 2024-10-14 | 25.94 | $26.02 | 13613 |
| 2024-10-11 | 25.93 | $25.94 | 9900 |
| 2024-10-10 | 25.91 | $25.80 | 13700 |
| 2024-10-09 | 25.91 | $25.83 | 39800 |
| 2024-10-08 | 25.91 | $25.84 | 35705 |
| 2024-10-07 | 25.89 | $26.07 | 23040 |
| 2024-10-04 | 25.85 | $26.07 | 60300 |
| 2024-10-03 | 25.81 | $25.79 | 347548 |
| 2024-10-02 | 25.78 | $26.08 | 51900 |
| 2024-10-01 | 25.73 | $25.94 | 20513 |
| 2024-09-30 | 25.68 | $26.01 | 6200 |
| 2024-09-27 | 25.63 | $26.33 | 10733 |
| 2024-09-26 | 25.54 | $26.46 | 49022 |
| 2024-09-25 | 25.44 | $25.80 | 51035 |
| 2024-09-24 | 25.40 | $25.97 | 60900 |
| 2024-09-23 | 25.34 | $25.61 | 31400 |
| 2024-09-20 | 25.31 | $25.53 | 40103 |
| 2024-09-19 | 25.29 | $25.75 | 62027 |
| 2024-09-18 | 25.25 | $25.24 | 53500 |
| 2024-09-17 | 25.26 | $25.31 | 40600 |
| 2024-09-16 | 25.26 | $25.48 | 17800 |
| 2024-09-13 | 25.24 | $25.37 | 17200 |
| 2024-09-12 | 25.24 | $25.26 | 7000 |
| 2024-09-11 | 25.24 | $25.11 | 6500 |
| 2024-09-10 | 25.25 | $24.86 | 4619 |
| 2024-09-09 | 25.29 | $24.93 | 16643 |
| 2024-09-06 | 25.31 | $24.76 | 2600 |
| 2024-09-05 | 25.35 | $25.17 | 5100 |
| 2024-09-04 | 25.35 | $25.15 | 24600 |
| 2024-09-03 | 25.34 | $25.20 | 7000 |
| 2024-08-30 | 25.31 | $25.72 | 12400 |
| 2024-08-29 | 25.23 | $25.63 | 25700 |
| 2024-08-28 | 25.16 | $25.54 | 6133 |
| 2024-08-27 | 25.09 | $25.67 | 10444 |
| 2024-08-26 | 25.00 | $25.57 | 19300 |
| 2024-08-23 | 24.92 | $25.68 | 16500 |
| 2024-08-22 | 24.82 | $25.23 | 6949 |
| 2024-08-21 | 24.76 | $25.43 | 4300 |
| 2024-08-20 | 24.68 | $25.30 | 19100 |
| 2024-08-19 | 24.61 | $25.44 | 4000 |
| 2024-08-16 | 24.53 | $25.18 | 6700 |
| 2024-08-15 | 24.47 | $25.04 | 88632 |
| 2024-08-14 | 24.43 | $24.78 | 17600 |
| 2024-08-13 | 24.41 | $24.77 | 8300 |
| 2024-08-12 | 24.40 | $24.38 | 19300 |
| 2024-08-09 | 24.43 | $24.40 | 10700 |
| 2024-08-08 | 24.46 | $24.25 | 1200 |
| 2024-08-07 | 24.52 | $23.79 | 7913 |
| 2024-08-06 | 24.63 | $23.76 | 5214 |
| 2024-08-05 | 24.75 | $23.64 | 28635 |
| 2024-08-02 | 24.89 | $24.09 | 14100 |
| 2024-08-01 | 25.00 | $24.51 | 1720 |
| 2024-07-31 | 25.07 | $25.10 | 5600 |
| 2024-07-30 | 25.08 | $24.68 | 3300 |
| 2024-07-29 | 25.13 | $24.69 | 10945 |
| 2024-07-26 | 25.19 | $24.79 | 358024 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
35.67
2026-07-22
Close Price
$35.87
Vol: 6811
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
23.98
Average
29.63
Maximum
36.87
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 35.67 | $35.87 | 6811 |
| 2026-07-21 | 35.65 | $35.88 | 439011 |
| 2026-07-20 | 35.63 | $35.17 | 610100 |
| 2026-07-17 | 35.75 | $35.30 | 469600 |
| 2026-07-16 | 35.87 | $35.56 | 505000 |
| 2026-07-15 | 35.95 | $35.88 | 389100 |
| 2026-07-14 | 35.98 | $35.73 | 355316 |
| 2026-07-13 | 36.04 | $35.43 | 324300 |
| 2026-07-10 | 36.18 | $36.04 | 367831 |
| 2026-07-09 | 36.22 | $36.06 | 394835 |
| 2026-07-08 | 36.25 | $35.92 | 534249 |
| 2026-07-07 | 36.32 | $36.04 | 1.0M |
| 2026-07-06 | 36.37 | $36.51 | 497800 |
| 2026-07-02 | 36.33 | $35.97 | 453209 |
| 2026-07-01 | 36.40 | $35.74 | 512800 |
| 2026-06-30 | 36.53 | $36.39 | 717521 |
| 2026-06-29 | 36.55 | $36.41 | 610024 |
| 2026-06-26 | 36.56 | $36.09 | 372414 |
| 2026-06-25 | 36.63 | $36.36 | 472400 |
| 2026-06-24 | 36.67 | $36.05 | 368200 |
| 2026-06-23 | 36.77 | $36.11 | 656400 |
| 2026-06-22 | 36.87 | $37.10 | 402900 |
| 2026-06-18 | 36.78 | $37.04 | 479313 |
| 2026-06-17 | 36.68 | $36.62 | 599900 |
| 2026-06-16 | 36.66 | $36.86 | 400325 |
| 2026-06-15 | 36.58 | $37.10 | 622400 |
| 2026-06-12 | 36.43 | $36.67 | 579944 |
| 2026-06-11 | 36.35 | $36.59 | 543700 |
| 2026-06-10 | 36.27 | $35.37 | 2.1M |
| 2026-06-09 | 36.44 | $35.91 | 591200 |
| 2026-06-08 | 36.52 | $35.77 | 341200 |
| 2026-06-05 | 36.63 | $35.39 | 405400 |
| 2026-06-04 | 36.84 | $36.77 | 300000 |
| 2026-06-03 | 36.80 | $36.65 | 501000 |
| 2026-06-02 | 36.76 | $37.03 | 401228 |
| 2026-06-01 | 36.64 | $36.74 | 906414 |
| 2026-05-29 | 36.56 | $36.62 | 480617 |
| 2026-05-28 | 36.49 | $36.71 | 4.3M |
| 2026-05-27 | 36.38 | $36.67 | 339500 |
| 2026-05-26 | 36.26 | $36.70 | 289509 |
| 2026-05-22 | 36.11 | $36.07 | 331100 |
| 2026-05-21 | 36.07 | $36.18 | 370827 |
| 2026-05-20 | 36.00 | $35.99 | 405100 |
| 2026-05-19 | 35.95 | $35.33 | 338319 |
| 2026-05-18 | 36.03 | $35.68 | 558000 |
| 2026-05-15 | 36.05 | $35.34 | 351334 |
| 2026-05-14 | 36.14 | $36.16 | 371131 |
| 2026-05-13 | 36.06 | $36.24 | 372112 |
| 2026-05-12 | 35.96 | $35.96 | 396513 |
| 2026-05-11 | 35.89 | $36.37 | 311000 |
| 2026-05-08 | 35.73 | $36.26 | 589248 |
| 2026-05-07 | 35.55 | $35.79 | 433324 |
| 2026-05-06 | 35.45 | $36.43 | 486325 |
| 2026-05-05 | 35.19 | $35.38 | 487500 |
| 2026-05-04 | 35.11 | $34.86 | 486022 |
| 2026-05-01 | 35.12 | $35.27 | 344100 |
| 2026-04-30 | 35.05 | $35.26 | 640400 |
| 2026-04-29 | 34.96 | $34.51 | 418648 |
| 2026-04-28 | 35.02 | $34.76 | 442832 |
| 2026-04-27 | 35.04 | $34.92 | 199500 |
| 2026-04-24 | 35.01 | $35.08 | 371100 |
| 2026-04-23 | 34.95 | $34.69 | 388509 |
| 2026-04-22 | 34.96 | $35.07 | 666600 |
| 2026-04-21 | 34.89 | $34.75 | 369200 |
| 2026-04-20 | 34.87 | $35.36 | 218043 |
| 2026-04-17 | 34.72 | $35.45 | 384300 |
| 2026-04-16 | 34.52 | $35.04 | 236600 |
| 2026-04-15 | 34.38 | $35.18 | 515200 |
| 2026-04-14 | 34.18 | $35.29 | 348217 |
| 2026-04-13 | 33.92 | $34.99 | 538100 |
| 2026-04-10 | 33.69 | $34.83 | 249600 |
| 2026-04-09 | 33.45 | $34.72 | 504125 |
| 2026-04-08 | 33.20 | $34.80 | 773700 |
| 2026-04-07 | 32.89 | $33.54 | 175246 |
| 2026-04-06 | 32.80 | $33.51 | 683800 |
| 2026-04-02 | 32.71 | $33.32 | 430500 |
| 2026-04-01 | 32.64 | $33.51 | 445422 |
| 2026-03-31 | 32.53 | $33.11 | 538016 |
| 2026-03-30 | 32.49 | $32.10 | 447512 |
| 2026-03-27 | 32.65 | $32.18 | 585500 |
| 2026-03-26 | 32.83 | $32.33 | 448829 |
| 2026-03-25 | 33.01 | $33.16 | 265000 |
| 2026-03-24 | 33.05 | $32.74 | 536800 |
| 2026-03-23 | 33.19 | $32.87 | 405407 |
| 2026-03-20 | 33.33 | $32.26 | 379937 |
| 2026-03-19 | 33.62 | $33.19 | 418600 |
| 2026-03-18 | 33.76 | $33.19 | 451000 |
| 2026-03-17 | 33.92 | $33.82 | 580639 |
| 2026-03-16 | 33.99 | $33.65 | 516132 |
| 2026-03-13 | 34.10 | $33.05 | 300500 |
| 2026-03-12 | 34.36 | $33.40 | 372519 |
| 2026-03-11 | 34.59 | $34.02 | 436400 |
| 2026-03-10 | 34.72 | $34.05 | 532000 |
| 2026-03-09 | 34.87 | $33.98 | 639700 |
| 2026-03-06 | 35.06 | $33.63 | 671100 |
| 2026-03-05 | 35.35 | $33.87 | 534933 |
| 2026-03-04 | 35.63 | $34.61 | 721421 |
| 2026-03-03 | 35.81 | $34.25 | 1.1M |
| 2026-03-02 | 36.08 | $35.46 | 503300 |
| 2026-02-27 | 36.14 | $36.04 | 499300 |
| 2026-02-26 | 36.09 | $36.10 | 549429 |
| 2026-02-25 | 36.01 | $36.19 | 457200 |
| 2026-02-24 | 35.89 | $35.89 | 1.1M |
| 2026-02-23 | 35.82 | $35.69 | 503242 |
| 2026-02-20 | 35.77 | $35.91 | 514600 |
| 2026-02-19 | 35.66 | $35.50 | 521600 |
| 2026-02-18 | 35.62 | $35.51 | 591312 |
| 2026-02-17 | 35.57 | $35.37 | 791600 |
| 2026-02-13 | 35.53 | $35.36 | 900640 |
| 2026-02-12 | 35.48 | $35.41 | 778639 |
| 2026-02-11 | 35.42 | $35.80 | 749035 |
| 2026-02-10 | 35.25 | $35.47 | 411538 |
| 2026-02-09 | 35.13 | $35.51 | 1.2M |
| 2026-02-06 | 34.97 | $35.05 | 522600 |
| 2026-02-05 | 34.88 | $34.22 | 628600 |
| 2026-02-04 | 34.95 | $34.72 | 413900 |
| 2026-02-03 | 34.92 | $34.80 | 1.0M |
| 2026-02-02 | 34.86 | $34.78 | 629400 |
| 2026-01-30 | 34.80 | $34.57 | 536000 |
| 2026-01-29 | 34.76 | $35.04 | 681525 |
| 2026-01-28 | 34.62 | $34.83 | 901734 |
| 2026-01-27 | 34.49 | $35.09 | 1.1M |
| 2026-01-26 | 34.28 | $34.54 | 661600 |
| 2026-01-23 | 34.15 | $34.41 | 657200 |
| 2026-01-22 | 34.03 | $34.09 | 620701 |
| 2026-01-21 | 33.95 | $33.97 | 755600 |
| 2026-01-20 | 33.88 | $33.57 | 442800 |
| 2026-01-16 | 33.87 | $33.99 | 520318 |
| 2026-01-15 | 33.78 | $33.95 | 632700 |
| 2026-01-14 | 33.67 | $33.83 | 332623 |
| 2026-01-13 | 33.57 | $33.70 | 290423 |
| 2026-01-12 | 33.48 | $33.85 | 402404 |
| 2026-01-09 | 33.33 | $33.58 | 461600 |
| 2026-01-08 | 33.22 | $33.33 | 404100 |
| 2026-01-07 | 33.14 | $33.27 | 425074 |
| 2026-01-06 | 33.06 | $33.50 | 595633 |
| 2026-01-05 | 32.91 | $33.34 | 517222 |
| 2026-01-02 | 32.77 | $33.12 | 810443 |
| 2025-12-31 | 32.65 | $32.50 | 332320 |
| 2025-12-30 | 32.64 | $32.64 | 484300 |
| 2025-12-29 | 32.60 | $32.51 | 372900 |
| 2025-12-26 | 32.57 | $32.66 | 230541 |
| 2025-12-24 | 32.51 | $32.73 | 187414 |
| 2025-12-23 | 32.42 | $32.67 | 366808 |
| 2025-12-22 | 32.33 | $32.54 | 323200 |
| 2025-12-19 | 32.24 | $32.39 | 819900 |
| 2025-12-18 | 32.18 | $32.17 | 379300 |
| 2025-12-17 | 32.14 | $31.98 | 634703 |
| 2025-12-16 | 32.14 | $32.04 | 425931 |
| 2025-12-15 | 32.13 | $32.28 | 434000 |
| 2025-12-12 | 32.06 | $32.13 | 263244 |
| 2025-12-11 | 32.01 | $32.39 | 384243 |
| 2025-12-10 | 31.90 | $32.18 | 260318 |
| 2025-12-09 | 31.81 | $31.84 | 198835 |
| 2025-12-08 | 31.77 | $31.92 | 293800 |
| 2025-12-05 | 31.71 | $31.95 | 369013 |
| 2025-12-04 | 31.64 | $31.95 | 186600 |
| 2025-12-03 | 31.55 | $31.94 | 335800 |
| 2025-12-02 | 31.45 | $31.75 | 561000 |
| 2025-12-01 | 31.37 | $31.65 | 197901 |
| 2025-11-28 | 31.30 | $31.74 | 56418 |
| 2025-11-26 | 31.20 | $31.60 | 151800 |
| 2025-11-25 | 31.11 | $31.26 | 250700 |
| 2025-11-24 | 31.08 | $30.87 | 242843 |
| 2025-11-21 | 31.13 | $30.72 | 255100 |
| 2025-11-20 | 31.22 | $30.45 | 276800 |
| 2025-11-19 | 31.37 | $30.81 | 325300 |
| 2025-11-18 | 31.48 | $30.94 | 1.4M |
| 2025-11-17 | 31.57 | $31.20 | 344029 |
| 2025-11-14 | 31.63 | $31.59 | 154024 |
| 2025-11-13 | 31.60 | $31.70 | 217837 |
| 2025-11-12 | 31.56 | $32.04 | 174500 |
| 2025-11-11 | 31.42 | $31.82 | 111900 |
| 2025-11-10 | 31.32 | $31.63 | 250800 |
| 2025-11-07 | 31.23 | $31.16 | 186600 |
| 2025-11-06 | 31.23 | $31.02 | 232346 |
| 2025-11-05 | 31.26 | $31.15 | 482121 |
| 2025-11-04 | 31.27 | $30.88 | 278300 |
| 2025-11-03 | 31.33 | $31.30 | 212800 |
| 2025-10-31 | 31.31 | $31.19 | 218500 |
| 2025-10-30 | 31.31 | $31.21 | 274800 |
| 2025-10-29 | 31.31 | $31.39 | 182600 |
| 2025-10-28 | 31.27 | $31.46 | 252400 |
| 2025-10-27 | 31.20 | $31.39 | 295924 |
| 2025-10-24 | 31.13 | $31.21 | 120200 |
| 2025-10-23 | 31.10 | $31.12 | 232711 |
| 2025-10-22 | 31.07 | $30.91 | 191346 |
| 2025-10-21 | 31.08 | $30.94 | 218722 |
| 2025-10-20 | 31.09 | $31.24 | 80400 |
| 2025-10-17 | 31.04 | $31.05 | 157200 |
| 2025-10-16 | 31.01 | $31.06 | 255809 |
| 2025-10-15 | 30.98 | $30.92 | 633928 |
| 2025-10-14 | 30.97 | $30.72 | 235400 |
| 2025-10-13 | 31.00 | $30.73 | 109613 |
| 2025-10-10 | 31.03 | $30.31 | 317935 |
| 2025-10-09 | 31.16 | $30.92 | 240745 |
| 2025-10-08 | 31.17 | $31.19 | 123224 |
| 2025-10-07 | 31.13 | $31.01 | 142538 |
| 2025-10-06 | 31.11 | $31.26 | 132400 |
| 2025-10-03 | 31.04 | $31.27 | 151700 |
| 2025-10-02 | 30.96 | $31.10 | 357200 |
| 2025-10-01 | 30.89 | $31.06 | 282600 |
| 2025-09-30 | 30.82 | $30.81 | 188540 |
| 2025-09-29 | 30.79 | $30.73 | 190100 |
| 2025-09-26 | 30.77 | $30.66 | 495900 |
| 2025-09-25 | 30.76 | $30.44 | 465400 |
| 2025-09-24 | 30.80 | $30.62 | 167725 |
| 2025-09-23 | 30.79 | $30.77 | 167000 |
| 2025-09-22 | 30.76 | $30.80 | 271833 |
| 2025-09-19 | 30.71 | $30.67 | 99600 |
| 2025-09-18 | 30.68 | $30.75 | 258400 |
| 2025-09-17 | 30.63 | $30.72 | 238715 |
| 2025-09-16 | 30.57 | $30.80 | 1.5M |
| 2025-09-15 | 30.48 | $30.82 | 363309 |
| 2025-09-12 | 30.37 | $30.63 | 67000 |
| 2025-09-11 | 30.29 | $30.75 | 325538 |
| 2025-09-10 | 30.16 | $30.37 | 86034 |
| 2025-09-09 | 30.10 | $30.20 | 692300 |
| 2025-09-08 | 30.05 | $30.18 | 149006 |
| 2025-09-05 | 30.01 | $29.96 | 227000 |
| 2025-09-04 | 30.00 | $29.78 | 201800 |
| 2025-09-03 | 30.02 | $29.69 | 133717 |
| 2025-09-02 | 30.07 | $29.64 | 294802 |
| 2025-08-29 | 30.13 | $29.91 | 96100 |
| 2025-08-28 | 30.15 | $30.05 | 185823 |
| 2025-08-27 | 30.14 | $29.88 | 121503 |
| 2025-08-26 | 30.16 | $30.05 | 122100 |
| 2025-08-25 | 30.15 | $30.09 | 89500 |
| 2025-08-22 | 30.12 | $30.44 | 76000 |
| 2025-08-21 | 30.01 | $30.01 | 95338 |
| 2025-08-20 | 29.98 | $30.09 | 137448 |
| 2025-08-19 | 29.92 | $29.97 | 116000 |
| 2025-08-18 | 29.88 | $30.07 | 102700 |
| 2025-08-15 | 29.80 | $30.11 | 103722 |
| 2025-08-14 | 29.71 | $29.99 | 149600 |
| 2025-08-13 | 29.62 | $30.02 | 122600 |
| 2025-08-12 | 29.51 | $29.86 | 131900 |
| 2025-08-11 | 29.42 | $29.52 | 1.3M |
| 2025-08-08 | 29.38 | $29.64 | 212531 |
| 2025-08-07 | 29.31 | $29.55 | 216000 |
| 2025-08-06 | 29.25 | $29.32 | 119200 |
| 2025-08-05 | 29.22 | $29.10 | 120804 |
| 2025-08-04 | 29.24 | $29.06 | 267200 |
| 2025-08-01 | 29.27 | $28.72 | 292900 |
| 2025-07-31 | 29.37 | $28.87 | 247045 |
| 2025-07-30 | 29.46 | $29.03 | 218544 |
| 2025-07-29 | 29.52 | $29.26 | 98000 |
| 2025-07-28 | 29.55 | $29.24 | 117727 |
| 2025-07-25 | 29.59 | $29.71 | 267823 |
| 2025-07-24 | 29.52 | $29.70 | 221841 |
| 2025-07-23 | 29.45 | $29.85 | 182243 |
| 2025-07-22 | 29.34 | $29.35 | 165104 |
| 2025-07-21 | 29.31 | $29.22 | 212600 |
| 2025-07-18 | 29.30 | $29.07 | 209500 |
| 2025-07-17 | 29.32 | $29.16 | 114600 |
| 2025-07-16 | 29.32 | $29.10 | 233627 |
| 2025-07-15 | 29.33 | $29.00 | 293128 |
| 2025-07-14 | 29.37 | $29.22 | 103837 |
| 2025-07-11 | 29.36 | $29.19 | 167500 |
| 2025-07-10 | 29.35 | $29.37 | 147500 |
| 2025-07-09 | 29.31 | $29.38 | 81600 |
| 2025-07-08 | 29.25 | $29.19 | 199600 |
| 2025-07-07 | 29.22 | $28.96 | 150914 |
| 2025-07-03 | 29.24 | $29.22 | 110726 |
| 2025-07-02 | 29.20 | $29.19 | 1.1M |
| 2025-07-01 | 29.15 | $29.04 | 260800 |
| 2025-06-30 | 29.13 | $29.11 | 305833 |
| 2025-06-27 | 29.09 | $29.24 | 282500 |
| 2025-06-26 | 29.01 | $29.09 | 160000 |
| 2025-06-25 | 28.95 | $28.82 | 150800 |
| 2025-06-24 | 28.93 | $28.95 | 189717 |
| 2025-06-23 | 28.88 | $28.55 | 336300 |
| 2025-06-20 | 28.91 | $28.39 | 244700 |
| 2025-06-18 | 28.97 | $28.57 | 125200 |
| 2025-06-17 | 29.00 | $28.52 | 119300 |
| 2025-06-16 | 29.04 | $28.90 | 113100 |
| 2025-06-13 | 29.00 | $28.69 | 136247 |
| 2025-06-12 | 29.00 | $29.04 | 107100 |
| 2025-06-11 | 28.93 | $28.82 | 99300 |
| 2025-06-10 | 28.88 | $28.81 | 138920 |
| 2025-06-09 | 28.83 | $28.80 | 247806 |
| 2025-06-06 | 28.76 | $28.72 | 80800 |
| 2025-06-05 | 28.70 | $28.66 | 211335 |
| 2025-06-04 | 28.63 | $28.60 | 105900 |
| 2025-06-03 | 28.57 | $28.47 | 98200 |
| 2025-06-02 | 28.52 | $28.56 | 507100 |
| 2025-05-30 | 28.43 | $28.28 | 96000 |
| 2025-05-29 | 28.39 | $28.37 | 204100 |
| 2025-05-28 | 28.32 | $28.28 | 165233 |
| 2025-05-27 | 28.25 | $28.50 | 171831 |
| 2025-05-23 | 28.13 | $28.13 | 118045 |
| 2025-05-22 | 28.05 | $28.10 | 236400 |
| 2025-05-21 | 27.97 | $28.10 | 161500 |
| 2025-05-20 | 27.87 | $28.19 | 120610 |
| 2025-05-19 | 27.73 | $28.05 | 68100 |
| 2025-05-16 | 27.60 | $27.77 | 66800 |
| 2025-05-15 | 27.50 | $27.74 | 117600 |
| 2025-05-14 | 27.39 | $27.51 | 174717 |
| 2025-05-13 | 27.30 | $27.52 | 186900 |
| 2025-05-12 | 27.20 | $27.41 | 119900 |
| 2025-05-09 | 27.10 | $27.24 | 60000 |
| 2025-05-08 | 27.02 | $27.11 | 91918 |
| 2025-05-07 | 26.95 | $27.17 | 512606 |
| 2025-05-06 | 26.85 | $27.26 | 78900 |
| 2025-05-05 | 26.72 | $27.25 | 275200 |
| 2025-05-02 | 26.56 | $27.20 | 65000 |
| 2025-05-01 | 26.39 | $26.78 | 94100 |
| 2025-04-30 | 26.28 | $26.77 | 209034 |
| 2025-04-29 | 26.15 | $26.74 | 158300 |
| 2025-04-28 | 26.00 | $26.67 | 94400 |
| 2025-04-25 | 25.84 | $26.51 | 217412 |
| 2025-04-24 | 25.70 | $26.52 | 205947 |
| 2025-04-23 | 25.52 | $26.18 | 82045 |
| 2025-04-22 | 25.39 | $26.10 | 125400 |
| 2025-04-21 | 25.26 | $25.66 | 91625 |
| 2025-04-17 | 25.20 | $25.74 | 160314 |
| 2025-04-16 | 25.12 | $25.52 | 196847 |
| 2025-04-15 | 25.07 | $25.64 | 93900 |
| 2025-04-14 | 24.99 | $25.46 | 69609 |
| 2025-04-11 | 24.94 | $25.25 | 245133 |
| 2025-04-10 | 24.92 | $24.57 | 97642 |
| 2025-04-09 | 25.05 | $25.03 | 198241 |
| 2025-04-08 | 25.10 | $23.36 | 150731 |
| 2025-04-07 | 25.52 | $23.49 | 272027 |
| 2025-04-04 | 25.98 | $24.20 | 90800 |
| 2025-04-03 | 26.36 | $25.79 | 75600 |
| 2025-04-02 | 26.47 | $26.16 | 48030 |
| 2025-04-01 | 26.52 | $26.14 | 60100 |
| 2025-03-31 | 26.58 | $25.98 | 180526 |
| 2025-03-28 | 26.68 | $26.23 | 49307 |
| 2025-03-27 | 26.74 | $26.53 | 185734 |
| 2025-03-26 | 26.75 | $26.45 | 63526 |
| 2025-03-25 | 26.78 | $26.70 | 62200 |
| 2025-03-24 | 26.75 | $26.60 | 133701 |
| 2025-03-21 | 26.74 | $26.51 | 60009 |
| 2025-03-20 | 26.74 | $26.69 | 127300 |
| 2025-03-19 | 26.71 | $26.94 | 83500 |
| 2025-03-18 | 26.61 | $26.87 | 129628 |
| 2025-03-17 | 26.51 | $26.82 | 78507 |
| 2025-03-14 | 26.40 | $26.53 | 136800 |
| 2025-03-13 | 26.33 | $26.04 | 123300 |
| 2025-03-12 | 26.36 | $26.21 | 160534 |
| 2025-03-11 | 26.34 | $26.09 | 75300 |
| 2025-03-10 | 26.36 | $26.10 | 198800 |
| 2025-03-07 | 26.36 | $26.66 | 57600 |
| 2025-03-06 | 26.25 | $26.41 | 57103 |
| 2025-03-05 | 26.17 | $26.69 | 36014 |
| 2025-03-04 | 26.02 | $26.00 | 87500 |
| 2025-03-03 | 25.99 | $25.94 | 20324 |
| 2025-02-28 | 25.96 | $25.76 | 147140 |
| 2025-02-27 | 25.97 | $25.70 | 95300 |
| 2025-02-26 | 25.98 | $26.01 | 32118 |
| 2025-02-25 | 25.93 | $25.91 | 32317 |
| 2025-02-24 | 25.89 | $25.72 | 140017 |
| 2025-02-21 | 25.89 | $25.74 | 26135 |
| 2025-02-20 | 25.87 | $25.94 | 54543 |
| 2025-02-19 | 25.81 | $25.87 | 40900 |
| 2025-02-18 | 25.75 | $26.11 | 19800 |
| 2025-02-14 | 25.63 | $25.92 | 26600 |
| 2025-02-13 | 25.53 | $25.84 | 49344 |
| 2025-02-12 | 25.43 | $25.68 | 58800 |
| 2025-02-11 | 25.34 | $25.53 | 31310 |
| 2025-02-10 | 25.26 | $25.43 | 9400 |
| 2025-02-07 | 25.20 | $25.29 | 8906 |
| 2025-02-06 | 25.15 | $25.43 | 24400 |
| 2025-02-05 | 25.06 | $25.28 | 25600 |
| 2025-02-04 | 25.00 | $25.14 | 36839 |
| 2025-02-03 | 24.94 | $24.84 | 67600 |
| 2025-01-31 | 24.94 | $25.07 | 27138 |
| 2025-01-30 | 24.90 | $25.28 | 10419 |
| 2025-01-29 | 24.79 | $24.98 | 18600 |
| 2025-01-28 | 24.74 | $25.00 | 8808 |
| 2025-01-27 | 24.67 | $24.95 | 12600 |
| 2025-01-24 | 24.60 | $25.17 | 26610 |
| 2025-01-23 | 24.47 | $25.05 | 24200 |
| 2025-01-22 | 24.35 | $24.91 | 225900 |
| 2025-01-21 | 24.24 | $24.90 | 37700 |
| 2025-01-17 | 24.11 | $24.48 | 15800 |
| 2025-01-16 | 24.05 | $24.38 | 19720 |
| 2025-01-15 | 24.01 | $24.24 | 21400 |
| 2025-01-14 | 23.98 | $23.96 | 25130 |
| 2025-01-13 | 24.02 | $23.79 | 10713 |
| 2025-01-10 | 24.09 | $23.90 | 16000 |
| 2025-01-08 | 24.16 | $24.26 | 14024 |
| 2025-01-07 | 24.16 | $24.33 | 50900 |
| 2025-01-06 | 24.15 | $24.39 | 16400 |
| 2025-01-03 | 24.13 | $24.13 | 26000 |
| 2025-01-02 | 24.15 | $24.01 | 53200 |
| 2024-12-31 | 24.21 | $24.05 | 45115 |
| 2024-12-30 | 24.28 | $24.07 | 18708 |
| 2024-12-27 | 24.35 | $24.23 | 23401 |
| 2024-12-26 | 24.39 | $24.33 | 53400 |
| 2024-12-24 | 24.43 | $24.36 | 43735 |
| 2024-12-23 | 24.47 | $24.32 | 14700 |
| 2024-12-20 | 24.52 | $24.18 | 41201 |
| 2024-12-19 | 24.61 | $24.17 | 32700 |
| 2024-12-18 | 24.72 | $24.22 | 22214 |
| 2024-12-17 | 24.83 | $24.77 | 15606 |
| 2024-12-16 | 24.85 | $24.85 | 19300 |
| 2024-12-13 | 24.86 | $24.93 | 7700 |
| 2024-12-12 | 24.85 | $24.83 | 14324 |
| 2024-12-11 | 24.86 | $25.02 | 31844 |
| 2024-12-10 | 24.83 | $24.91 | 13630 |
| 2024-12-09 | 24.82 | $25.17 | 38920 |
| 2024-12-06 | 24.75 | $25.12 | 18543 |
| 2024-12-05 | 24.68 | $25.13 | 38100 |
| 2024-12-04 | 24.61 | $24.94 | 11700 |
| 2024-12-03 | 24.56 | $24.92 | 21700 |
| 2024-12-02 | 24.51 | $24.82 | 8640 |
| 2024-11-29 | 24.47 | $24.74 | 11426 |
| 2024-11-27 | 24.44 | $24.54 | 32428 |
| 2024-11-26 | 24.46 | $24.48 | 10111 |
| 2024-11-25 | 24.49 | $24.61 | 39917 |
| 2024-11-22 | 24.50 | $24.58 | 7900 |
| 2024-11-21 | 24.52 | $24.57 | 26100 |
| 2024-11-20 | 24.55 | $24.52 | 40123 |
| 2024-11-19 | 24.59 | $24.57 | 389426 |
| 2024-11-18 | 24.64 | $24.54 | 21515 |
| 2024-11-15 | 24.69 | $24.37 | 27500 |
| 2024-11-14 | 24.80 | $24.40 | 14335 |
| 2024-11-13 | 24.92 | $24.39 | 17600 |
| 2024-11-12 | 25.06 | $24.58 | 40100 |
| 2024-11-11 | 25.18 | $25.01 | 16100 |
| 2024-11-08 | 25.24 | $25.10 | 13109 |
| 2024-11-07 | 25.28 | $25.51 | 45000 |
| 2024-11-06 | 25.25 | $25.09 | 15000 |
| 2024-11-05 | 25.30 | $25.38 | 9149 |
| 2024-11-04 | 25.30 | $25.14 | 4325 |
| 2024-11-01 | 25.35 | $25.12 | 6212 |
| 2024-10-31 | 25.42 | $25.04 | 6900 |
| 2024-10-30 | 25.51 | $25.24 | 3900 |
| 2024-10-29 | 25.57 | $25.36 | 99241 |
| 2024-10-28 | 25.62 | $25.54 | 38028 |
| 2024-10-25 | 25.64 | $25.39 | 2930 |
| 2024-10-24 | 25.70 | $25.43 | 135400 |
| 2024-10-23 | 25.75 | $25.45 | 49800 |
| 2024-10-22 | 25.81 | $25.62 | 48100 |
| 2024-10-21 | 25.85 | $25.62 | 9522 |
| 2024-10-18 | 25.88 | $25.83 | 5140 |
| 2024-10-17 | 25.88 | $25.66 | 10800 |
| 2024-10-16 | 25.92 | $25.60 | 9021 |
| 2024-10-15 | 25.97 | $25.50 | 39000 |
| 2024-10-14 | 26.05 | $26.02 | 13613 |
| 2024-10-11 | 26.03 | $25.94 | 9900 |
| 2024-10-10 | 26.03 | $25.80 | 13700 |
| 2024-10-09 | 26.05 | $25.83 | 39800 |
| 2024-10-08 | 26.07 | $25.84 | 35705 |
| 2024-10-07 | 26.09 | $26.07 | 23040 |
| 2024-10-04 | 26.06 | $26.07 | 60300 |
| 2024-10-03 | 26.02 | $25.79 | 347548 |
| 2024-10-02 | 26.04 | $26.08 | 51900 |
| 2024-10-01 | 25.99 | $25.94 | 20513 |
| 2024-09-30 | 25.97 | $26.01 | 6200 |
| 2024-09-27 | 25.92 | $26.33 | 10733 |
| 2024-09-26 | 25.80 | $26.46 | 49022 |
| 2024-09-25 | 25.63 | $25.80 | 51035 |
| 2024-09-24 | 25.58 | $25.97 | 60900 |
| 2024-09-23 | 25.47 | $25.61 | 31400 |
| 2024-09-20 | 25.43 | $25.53 | 40103 |
| 2024-09-19 | 25.39 | $25.75 | 62027 |
| 2024-09-18 | 25.30 | $25.24 | 53500 |
| 2024-09-17 | 25.30 | $25.31 | 40600 |
| 2024-09-16 | 25.29 | $25.48 | 17800 |
| 2024-09-13 | 25.24 | $25.37 | 17200 |
| 2024-09-12 | 25.20 | $25.26 | 7000 |
| 2024-09-11 | 25.18 | $25.11 | 6500 |
| 2024-09-10 | 25.19 | $24.86 | 4619 |
| 2024-09-09 | 25.25 | $24.93 | 16643 |
| 2024-09-06 | 25.31 | $24.76 | 2600 |
| 2024-09-05 | 25.41 | $25.17 | 5100 |
| 2024-09-04 | 25.44 | $25.15 | 24600 |
| 2024-09-03 | 25.48 | $25.20 | 7000 |
| 2024-08-30 | 25.52 | $25.72 | 12400 |
| 2024-08-29 | 25.44 | $25.63 | 25700 |
| 2024-08-28 | 25.38 | $25.54 | 6133 |
| 2024-08-27 | 25.31 | $25.67 | 10444 |
| 2024-08-26 | 25.22 | $25.57 | 19300 |
| 2024-08-23 | 25.12 | $25.68 | 16500 |
| 2024-08-22 | 24.99 | $25.23 | 6949 |
| 2024-08-21 | 24.93 | $25.43 | 4300 |
| 2024-08-20 | 24.82 | $25.30 | 19100 |
| 2024-08-19 | 24.71 | $25.44 | 4000 |
| 2024-08-16 | 24.56 | $25.18 | 6700 |
| 2024-08-15 | 24.44 | $25.04 | 88632 |
| 2024-08-14 | 24.34 | $24.78 | 17600 |
| 2024-08-13 | 24.27 | $24.77 | 8300 |
| 2024-08-12 | 24.20 | $24.38 | 19300 |
| 2024-08-09 | 24.19 | $24.40 | 10700 |
| 2024-08-08 | 24.19 | $24.25 | 1200 |
| 2024-08-07 | 24.21 | $23.79 | 7913 |
| 2024-08-06 | 24.34 | $23.76 | 5214 |
| 2024-08-05 | 24.50 | $23.64 | 28635 |
| 2024-08-02 | 24.72 | $24.09 | 14100 |
| 2024-08-01 | 24.87 | $24.51 | 1720 |
| 2024-07-31 | 24.96 | $25.10 | 5600 |
| 2024-07-30 | 24.93 | $24.68 | 3300 |
| 2024-07-29 | 25.00 | $24.69 | 10945 |
| 2024-07-26 | 25.07 | $24.79 | 358024 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
35.49
2026-07-22
Close Price
$35.87
Vol: 6811
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
23.91
Average
29.62
Maximum
36.91
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 35.49 | $35.87 | 6811 |
| 2026-07-21 | 35.43 | $35.88 | 439011 |
| 2026-07-20 | 35.36 | $35.17 | 610100 |
| 2026-07-17 | 35.50 | $35.30 | 469600 |
| 2026-07-16 | 35.64 | $35.56 | 505000 |
| 2026-07-15 | 35.73 | $35.88 | 389100 |
| 2026-07-14 | 35.74 | $35.73 | 355316 |
| 2026-07-13 | 35.81 | $35.43 | 324300 |
| 2026-07-10 | 35.98 | $36.04 | 367831 |
| 2026-07-09 | 36.01 | $36.06 | 394835 |
| 2026-07-08 | 36.04 | $35.92 | 534249 |
| 2026-07-07 | 36.12 | $36.04 | 1.0M |
| 2026-07-06 | 36.18 | $36.51 | 497800 |
| 2026-07-02 | 36.11 | $35.97 | 453209 |
| 2026-07-01 | 36.20 | $35.74 | 512800 |
| 2026-06-30 | 36.37 | $36.39 | 717521 |
| 2026-06-29 | 36.39 | $36.41 | 610024 |
| 2026-06-26 | 36.39 | $36.09 | 372414 |
| 2026-06-25 | 36.50 | $36.36 | 472400 |
| 2026-06-24 | 36.55 | $36.05 | 368200 |
| 2026-06-23 | 36.70 | $36.11 | 656400 |
| 2026-06-22 | 36.87 | $37.10 | 402900 |
| 2026-06-18 | 36.75 | $37.04 | 479313 |
| 2026-06-17 | 36.63 | $36.62 | 599900 |
| 2026-06-16 | 36.60 | $36.86 | 400325 |
| 2026-06-15 | 36.50 | $37.10 | 622400 |
| 2026-06-12 | 36.29 | $36.67 | 579944 |
| 2026-06-11 | 36.17 | $36.59 | 543700 |
| 2026-06-10 | 36.04 | $35.37 | 2.1M |
| 2026-06-09 | 36.28 | $35.91 | 591200 |
| 2026-06-08 | 36.39 | $35.77 | 341200 |
| 2026-06-05 | 36.58 | $35.39 | 405400 |
| 2026-06-04 | 36.91 | $36.77 | 300000 |
| 2026-06-03 | 36.88 | $36.65 | 501000 |
| 2026-06-02 | 36.87 | $37.03 | 401228 |
| 2026-06-01 | 36.73 | $36.74 | 906414 |
| 2026-05-29 | 36.65 | $36.62 | 480617 |
| 2026-05-28 | 36.58 | $36.71 | 4.3M |
| 2026-05-27 | 36.46 | $36.67 | 339500 |
| 2026-05-26 | 36.32 | $36.70 | 289509 |
| 2026-05-22 | 36.13 | $36.07 | 331100 |
| 2026-05-21 | 36.09 | $36.18 | 370827 |
| 2026-05-20 | 36.01 | $35.99 | 405100 |
| 2026-05-19 | 35.97 | $35.33 | 338319 |
| 2026-05-18 | 36.11 | $35.68 | 558000 |
| 2026-05-15 | 36.18 | $35.34 | 351334 |
| 2026-05-14 | 36.35 | $36.16 | 371131 |
| 2026-05-13 | 36.30 | $36.24 | 372112 |
| 2026-05-12 | 36.20 | $35.96 | 396513 |
| 2026-05-11 | 36.16 | $36.37 | 311000 |
| 2026-05-08 | 35.98 | $36.26 | 589248 |
| 2026-05-07 | 35.77 | $35.79 | 433324 |
| 2026-05-06 | 35.67 | $36.43 | 486325 |
| 2026-05-05 | 35.33 | $35.38 | 487500 |
| 2026-05-04 | 35.24 | $34.86 | 486022 |
| 2026-05-01 | 35.29 | $35.27 | 344100 |
| 2026-04-30 | 35.22 | $35.26 | 640400 |
| 2026-04-29 | 35.13 | $34.51 | 418648 |
| 2026-04-28 | 35.26 | $34.76 | 442832 |
| 2026-04-27 | 35.32 | $34.92 | 199500 |
| 2026-04-24 | 35.34 | $35.08 | 371100 |
| 2026-04-23 | 35.31 | $34.69 | 388509 |
| 2026-04-22 | 35.39 | $35.07 | 666600 |
| 2026-04-21 | 35.35 | $34.75 | 369200 |
| 2026-04-20 | 35.39 | $35.36 | 218043 |
| 2026-04-17 | 35.24 | $35.45 | 384300 |
| 2026-04-16 | 35.02 | $35.04 | 236600 |
| 2026-04-15 | 34.88 | $35.18 | 515200 |
| 2026-04-14 | 34.65 | $35.29 | 348217 |
| 2026-04-13 | 34.32 | $34.99 | 538100 |
| 2026-04-10 | 34.02 | $34.83 | 249600 |
| 2026-04-09 | 33.70 | $34.72 | 504125 |
| 2026-04-08 | 33.34 | $34.80 | 773700 |
| 2026-04-07 | 32.88 | $33.54 | 175246 |
| 2026-04-06 | 32.72 | $33.51 | 683800 |
| 2026-04-02 | 32.54 | $33.32 | 430500 |
| 2026-04-01 | 32.39 | $33.51 | 445422 |
| 2026-03-31 | 32.16 | $33.11 | 538016 |
| 2026-03-30 | 32.02 | $32.10 | 447512 |
| 2026-03-27 | 32.17 | $32.18 | 585500 |
| 2026-03-26 | 32.35 | $32.33 | 448829 |
| 2026-03-25 | 32.54 | $33.16 | 265000 |
| 2026-03-24 | 32.51 | $32.74 | 536800 |
| 2026-03-23 | 32.62 | $32.87 | 405407 |
| 2026-03-20 | 32.73 | $32.26 | 379937 |
| 2026-03-19 | 33.07 | $33.19 | 418600 |
| 2026-03-18 | 33.20 | $33.19 | 451000 |
| 2026-03-17 | 33.37 | $33.82 | 580639 |
| 2026-03-16 | 33.39 | $33.65 | 516132 |
| 2026-03-13 | 33.47 | $33.05 | 300500 |
| 2026-03-12 | 33.78 | $33.40 | 372519 |
| 2026-03-11 | 34.04 | $34.02 | 436400 |
| 2026-03-10 | 34.18 | $34.05 | 532000 |
| 2026-03-09 | 34.34 | $33.98 | 639700 |
| 2026-03-06 | 34.57 | $33.63 | 671100 |
| 2026-03-05 | 34.96 | $33.87 | 534933 |
| 2026-03-04 | 35.36 | $34.61 | 721421 |
| 2026-03-03 | 35.61 | $34.25 | 1.1M |
| 2026-03-02 | 36.03 | $35.46 | 503300 |
| 2026-02-27 | 36.15 | $36.04 | 499300 |
| 2026-02-26 | 36.10 | $36.10 | 549429 |
| 2026-02-25 | 36.02 | $36.19 | 457200 |
| 2026-02-24 | 35.89 | $35.89 | 1.1M |
| 2026-02-23 | 35.82 | $35.69 | 503242 |
| 2026-02-20 | 35.78 | $35.91 | 514600 |
| 2026-02-19 | 35.66 | $35.50 | 521600 |
| 2026-02-18 | 35.64 | $35.51 | 591312 |
| 2026-02-17 | 35.60 | $35.37 | 791600 |
| 2026-02-13 | 35.58 | $35.36 | 900640 |
| 2026-02-12 | 35.56 | $35.41 | 778639 |
| 2026-02-11 | 35.51 | $35.80 | 749035 |
| 2026-02-10 | 35.31 | $35.47 | 411538 |
| 2026-02-09 | 35.17 | $35.51 | 1.2M |
| 2026-02-06 | 34.98 | $35.05 | 522600 |
| 2026-02-05 | 34.89 | $34.22 | 628600 |
| 2026-02-04 | 35.02 | $34.72 | 413900 |
| 2026-02-03 | 35.02 | $34.80 | 1.0M |
| 2026-02-02 | 34.99 | $34.78 | 629400 |
| 2026-01-30 | 34.95 | $34.57 | 536000 |
| 2026-01-29 | 34.95 | $35.04 | 681525 |
| 2026-01-28 | 34.80 | $34.83 | 901734 |
| 2026-01-27 | 34.67 | $35.09 | 1.1M |
| 2026-01-26 | 34.42 | $34.54 | 661600 |
| 2026-01-23 | 34.28 | $34.41 | 657200 |
| 2026-01-22 | 34.14 | $34.09 | 620701 |
| 2026-01-21 | 34.06 | $33.97 | 755600 |
| 2026-01-20 | 34.00 | $33.57 | 442800 |
| 2026-01-16 | 34.04 | $33.99 | 520318 |
| 2026-01-15 | 33.95 | $33.95 | 632700 |
| 2026-01-14 | 33.84 | $33.83 | 332623 |
| 2026-01-13 | 33.74 | $33.70 | 290423 |
| 2026-01-12 | 33.66 | $33.85 | 402404 |
| 2026-01-09 | 33.49 | $33.58 | 461600 |
| 2026-01-08 | 33.37 | $33.33 | 404100 |
| 2026-01-07 | 33.29 | $33.27 | 425074 |
| 2026-01-06 | 33.21 | $33.50 | 595633 |
| 2026-01-05 | 33.03 | $33.34 | 517222 |
| 2026-01-02 | 32.86 | $33.12 | 810443 |
| 2025-12-31 | 32.71 | $32.50 | 332320 |
| 2025-12-30 | 32.73 | $32.64 | 484300 |
| 2025-12-29 | 32.69 | $32.51 | 372900 |
| 2025-12-26 | 32.69 | $32.66 | 230541 |
| 2025-12-24 | 32.63 | $32.73 | 187414 |
| 2025-12-23 | 32.53 | $32.67 | 366808 |
| 2025-12-22 | 32.42 | $32.54 | 323200 |
| 2025-12-19 | 32.32 | $32.39 | 819900 |
| 2025-12-18 | 32.25 | $32.17 | 379300 |
| 2025-12-17 | 32.22 | $31.98 | 634703 |
| 2025-12-16 | 32.25 | $32.04 | 425931 |
| 2025-12-15 | 32.26 | $32.28 | 434000 |
| 2025-12-12 | 32.19 | $32.13 | 263244 |
| 2025-12-11 | 32.14 | $32.39 | 384243 |
| 2025-12-10 | 32.00 | $32.18 | 260318 |
| 2025-12-09 | 31.89 | $31.84 | 198835 |
| 2025-12-08 | 31.87 | $31.92 | 293800 |
| 2025-12-05 | 31.80 | $31.95 | 369013 |
| 2025-12-04 | 31.71 | $31.95 | 186600 |
| 2025-12-03 | 31.60 | $31.94 | 335800 |
| 2025-12-02 | 31.46 | $31.75 | 561000 |
| 2025-12-01 | 31.35 | $31.65 | 197901 |
| 2025-11-28 | 31.25 | $31.74 | 56418 |
| 2025-11-26 | 31.10 | $31.60 | 151800 |
| 2025-11-25 | 30.96 | $31.26 | 250700 |
| 2025-11-24 | 30.90 | $30.87 | 242843 |
| 2025-11-21 | 30.95 | $30.72 | 255100 |
| 2025-11-20 | 31.06 | $30.45 | 276800 |
| 2025-11-19 | 31.28 | $30.81 | 325300 |
| 2025-11-18 | 31.43 | $30.94 | 1.4M |
| 2025-11-17 | 31.58 | $31.20 | 344029 |
| 2025-11-14 | 31.67 | $31.59 | 154024 |
| 2025-11-13 | 31.66 | $31.70 | 217837 |
| 2025-11-12 | 31.61 | $32.04 | 174500 |
| 2025-11-11 | 31.43 | $31.82 | 111900 |
| 2025-11-10 | 31.28 | $31.63 | 250800 |
| 2025-11-07 | 31.16 | $31.16 | 186600 |
| 2025-11-06 | 31.16 | $31.02 | 232346 |
| 2025-11-05 | 31.20 | $31.15 | 482121 |
| 2025-11-04 | 31.21 | $30.88 | 278300 |
| 2025-11-03 | 31.31 | $31.30 | 212800 |
| 2025-10-31 | 31.29 | $31.19 | 218500 |
| 2025-10-30 | 31.31 | $31.21 | 274800 |
| 2025-10-29 | 31.31 | $31.39 | 182600 |
| 2025-10-28 | 31.26 | $31.46 | 252400 |
| 2025-10-27 | 31.17 | $31.39 | 295924 |
| 2025-10-24 | 31.09 | $31.21 | 120200 |
| 2025-10-23 | 31.04 | $31.12 | 232711 |
| 2025-10-22 | 31.00 | $30.91 | 191346 |
| 2025-10-21 | 31.02 | $30.94 | 218722 |
| 2025-10-20 | 31.04 | $31.24 | 80400 |
| 2025-10-17 | 30.96 | $31.05 | 157200 |
| 2025-10-16 | 30.93 | $31.06 | 255809 |
| 2025-10-15 | 30.88 | $30.92 | 633928 |
| 2025-10-14 | 30.87 | $30.72 | 235400 |
| 2025-10-13 | 30.92 | $30.73 | 109613 |
| 2025-10-10 | 30.97 | $30.31 | 317935 |
| 2025-10-09 | 31.16 | $30.92 | 240745 |
| 2025-10-08 | 31.20 | $31.19 | 123224 |
| 2025-10-07 | 31.16 | $31.01 | 142538 |
| 2025-10-06 | 31.16 | $31.26 | 132400 |
| 2025-10-03 | 31.08 | $31.27 | 151700 |
| 2025-10-02 | 30.98 | $31.10 | 357200 |
| 2025-10-01 | 30.90 | $31.06 | 282600 |
| 2025-09-30 | 30.81 | $30.81 | 188540 |
| 2025-09-29 | 30.78 | $30.73 | 190100 |
| 2025-09-26 | 30.77 | $30.66 | 495900 |
| 2025-09-25 | 30.77 | $30.44 | 465400 |
| 2025-09-24 | 30.84 | $30.62 | 167725 |
| 2025-09-23 | 30.86 | $30.77 | 167000 |
| 2025-09-22 | 30.83 | $30.80 | 271833 |
| 2025-09-19 | 30.79 | $30.67 | 99600 |
| 2025-09-18 | 30.77 | $30.75 | 258400 |
| 2025-09-17 | 30.72 | $30.72 | 238715 |
| 2025-09-16 | 30.66 | $30.80 | 1.5M |
| 2025-09-15 | 30.56 | $30.82 | 363309 |
| 2025-09-12 | 30.42 | $30.63 | 67000 |
| 2025-09-11 | 30.31 | $30.75 | 325538 |
| 2025-09-10 | 30.14 | $30.37 | 86034 |
| 2025-09-09 | 30.05 | $30.20 | 692300 |
| 2025-09-08 | 29.99 | $30.18 | 149006 |
| 2025-09-05 | 29.92 | $29.96 | 227000 |
| 2025-09-04 | 29.91 | $29.78 | 201800 |
| 2025-09-03 | 29.95 | $29.69 | 133717 |
| 2025-09-02 | 30.02 | $29.64 | 294802 |
| 2025-08-29 | 30.13 | $29.91 | 96100 |
| 2025-08-28 | 30.17 | $30.05 | 185823 |
| 2025-08-27 | 30.17 | $29.88 | 121503 |
| 2025-08-26 | 30.22 | $30.05 | 122100 |
| 2025-08-25 | 30.23 | $30.09 | 89500 |
| 2025-08-22 | 30.22 | $30.44 | 76000 |
| 2025-08-21 | 30.09 | $30.01 | 95338 |
| 2025-08-20 | 30.06 | $30.09 | 137448 |
| 2025-08-19 | 30.00 | $29.97 | 116000 |
| 2025-08-18 | 29.96 | $30.07 | 102700 |
| 2025-08-15 | 29.87 | $30.11 | 103722 |
| 2025-08-14 | 29.75 | $29.99 | 149600 |
| 2025-08-13 | 29.64 | $30.02 | 122600 |
| 2025-08-12 | 29.49 | $29.86 | 131900 |
| 2025-08-11 | 29.36 | $29.52 | 1.3M |
| 2025-08-08 | 29.30 | $29.64 | 212531 |
| 2025-08-07 | 29.20 | $29.55 | 216000 |
| 2025-08-06 | 29.10 | $29.32 | 119200 |
| 2025-08-05 | 29.05 | $29.10 | 120804 |
| 2025-08-04 | 29.06 | $29.06 | 267200 |
| 2025-08-01 | 29.09 | $28.72 | 292900 |
| 2025-07-31 | 29.23 | $28.87 | 247045 |
| 2025-07-30 | 29.35 | $29.03 | 218544 |
| 2025-07-29 | 29.45 | $29.26 | 98000 |
| 2025-07-28 | 29.50 | $29.24 | 117727 |
| 2025-07-25 | 29.56 | $29.71 | 267823 |
| 2025-07-24 | 29.48 | $29.70 | 221841 |
| 2025-07-23 | 29.39 | $29.85 | 182243 |
| 2025-07-22 | 29.22 | $29.35 | 165104 |
| 2025-07-21 | 29.18 | $29.22 | 212600 |
| 2025-07-18 | 29.17 | $29.07 | 209500 |
| 2025-07-17 | 29.20 | $29.16 | 114600 |
| 2025-07-16 | 29.20 | $29.10 | 233627 |
| 2025-07-15 | 29.23 | $29.00 | 293128 |
| 2025-07-14 | 29.29 | $29.22 | 103837 |
| 2025-07-11 | 29.29 | $29.19 | 167500 |
| 2025-07-10 | 29.29 | $29.37 | 147500 |
| 2025-07-09 | 29.24 | $29.38 | 81600 |
| 2025-07-08 | 29.16 | $29.19 | 199600 |
| 2025-07-07 | 29.13 | $28.96 | 150914 |
| 2025-07-03 | 29.17 | $29.22 | 110726 |
| 2025-07-02 | 29.12 | $29.19 | 1.1M |
| 2025-07-01 | 29.07 | $29.04 | 260800 |
| 2025-06-30 | 29.05 | $29.11 | 305833 |
| 2025-06-27 | 29.00 | $29.24 | 282500 |
| 2025-06-26 | 28.90 | $29.09 | 160000 |
| 2025-06-25 | 28.82 | $28.82 | 150800 |
| 2025-06-24 | 28.80 | $28.95 | 189717 |
| 2025-06-23 | 28.73 | $28.55 | 336300 |
| 2025-06-20 | 28.78 | $28.39 | 244700 |
| 2025-06-18 | 28.88 | $28.57 | 125200 |
| 2025-06-17 | 28.94 | $28.52 | 119300 |
| 2025-06-16 | 29.03 | $28.90 | 113100 |
| 2025-06-13 | 29.01 | $28.69 | 136247 |
| 2025-06-12 | 29.04 | $29.04 | 107100 |
| 2025-06-11 | 28.96 | $28.82 | 99300 |
| 2025-06-10 | 28.93 | $28.81 | 138920 |
| 2025-06-09 | 28.89 | $28.80 | 247806 |
| 2025-06-06 | 28.83 | $28.72 | 80800 |
| 2025-06-05 | 28.78 | $28.66 | 211335 |
| 2025-06-04 | 28.73 | $28.60 | 105900 |
| 2025-06-03 | 28.68 | $28.47 | 98200 |
| 2025-06-02 | 28.65 | $28.56 | 507100 |
| 2025-05-30 | 28.57 | $28.28 | 96000 |
| 2025-05-29 | 28.56 | $28.37 | 204100 |
| 2025-05-28 | 28.51 | $28.28 | 165233 |
| 2025-05-27 | 28.47 | $28.50 | 171831 |
| 2025-05-23 | 28.34 | $28.13 | 118045 |
| 2025-05-22 | 28.29 | $28.10 | 236400 |
| 2025-05-21 | 28.22 | $28.10 | 161500 |
| 2025-05-20 | 28.14 | $28.19 | 120610 |
| 2025-05-19 | 27.99 | $28.05 | 68100 |
| 2025-05-16 | 27.85 | $27.77 | 66800 |
| 2025-05-15 | 27.76 | $27.74 | 117600 |
| 2025-05-14 | 27.65 | $27.51 | 174717 |
| 2025-05-13 | 27.58 | $27.52 | 186900 |
| 2025-05-12 | 27.49 | $27.41 | 119900 |
| 2025-05-09 | 27.40 | $27.24 | 60000 |
| 2025-05-08 | 27.33 | $27.11 | 91918 |
| 2025-05-07 | 27.28 | $27.17 | 512606 |
| 2025-05-06 | 27.20 | $27.26 | 78900 |
| 2025-05-05 | 27.06 | $27.25 | 275200 |
| 2025-05-02 | 26.88 | $27.20 | 65000 |
| 2025-05-01 | 26.68 | $26.78 | 94100 |
| 2025-04-30 | 26.55 | $26.77 | 209034 |
| 2025-04-29 | 26.40 | $26.74 | 158300 |
| 2025-04-28 | 26.22 | $26.67 | 94400 |
| 2025-04-25 | 26.01 | $26.51 | 217412 |
| 2025-04-24 | 25.81 | $26.52 | 205947 |
| 2025-04-23 | 25.56 | $26.18 | 82045 |
| 2025-04-22 | 25.37 | $26.10 | 125400 |
| 2025-04-21 | 25.16 | $25.66 | 91625 |
| 2025-04-17 | 25.05 | $25.74 | 160314 |
| 2025-04-16 | 24.89 | $25.52 | 196847 |
| 2025-04-15 | 24.78 | $25.64 | 93900 |
| 2025-04-14 | 24.61 | $25.46 | 69609 |
| 2025-04-11 | 24.47 | $25.25 | 245133 |
| 2025-04-10 | 24.37 | $24.57 | 97642 |
| 2025-04-09 | 24.47 | $25.03 | 198241 |
| 2025-04-08 | 24.47 | $23.36 | 150731 |
| 2025-04-07 | 25.01 | $23.49 | 272027 |
| 2025-04-04 | 25.62 | $24.20 | 90800 |
| 2025-04-03 | 26.16 | $25.79 | 75600 |
| 2025-04-02 | 26.30 | $26.16 | 48030 |
| 2025-04-01 | 26.37 | $26.14 | 60100 |
| 2025-03-31 | 26.45 | $25.98 | 180526 |
| 2025-03-28 | 26.60 | $26.23 | 49307 |
| 2025-03-27 | 26.70 | $26.53 | 185734 |
| 2025-03-26 | 26.73 | $26.45 | 63526 |
| 2025-03-25 | 26.78 | $26.70 | 62200 |
| 2025-03-24 | 26.77 | $26.60 | 133701 |
| 2025-03-21 | 26.77 | $26.51 | 60009 |
| 2025-03-20 | 26.80 | $26.69 | 127300 |
| 2025-03-19 | 26.78 | $26.94 | 83500 |
| 2025-03-18 | 26.67 | $26.87 | 129628 |
| 2025-03-17 | 26.54 | $26.82 | 78507 |
| 2025-03-14 | 26.40 | $26.53 | 136800 |
| 2025-03-13 | 26.32 | $26.04 | 123300 |
| 2025-03-12 | 26.38 | $26.21 | 160534 |
| 2025-03-11 | 26.39 | $26.09 | 75300 |
| 2025-03-10 | 26.43 | $26.10 | 198800 |
| 2025-03-07 | 26.47 | $26.66 | 57600 |
| 2025-03-06 | 26.34 | $26.41 | 57103 |
| 2025-03-05 | 26.25 | $26.69 | 36014 |
| 2025-03-04 | 26.06 | $26.00 | 87500 |
| 2025-03-03 | 26.03 | $25.94 | 20324 |
| 2025-02-28 | 26.01 | $25.76 | 147140 |
| 2025-02-27 | 26.04 | $25.70 | 95300 |
| 2025-02-26 | 26.09 | $26.01 | 32118 |
| 2025-02-25 | 26.05 | $25.91 | 32317 |
| 2025-02-24 | 26.03 | $25.72 | 140017 |
| 2025-02-21 | 26.05 | $25.74 | 26135 |
| 2025-02-20 | 26.07 | $25.94 | 54543 |
| 2025-02-19 | 26.02 | $25.87 | 40900 |
| 2025-02-18 | 25.98 | $26.11 | 19800 |
| 2025-02-14 | 25.85 | $25.92 | 26600 |
| 2025-02-13 | 25.74 | $25.84 | 49344 |
| 2025-02-12 | 25.62 | $25.68 | 58800 |
| 2025-02-11 | 25.53 | $25.53 | 31310 |
| 2025-02-10 | 25.45 | $25.43 | 9400 |
| 2025-02-07 | 25.39 | $25.29 | 8906 |
| 2025-02-06 | 25.36 | $25.43 | 24400 |
| 2025-02-05 | 25.26 | $25.28 | 25600 |
| 2025-02-04 | 25.19 | $25.14 | 36839 |
| 2025-02-03 | 25.14 | $24.84 | 67600 |
| 2025-01-31 | 25.18 | $25.07 | 27138 |
| 2025-01-30 | 25.14 | $25.28 | 10419 |
| 2025-01-29 | 25.02 | $24.98 | 18600 |
| 2025-01-28 | 24.97 | $25.00 | 8808 |
| 2025-01-27 | 24.90 | $24.95 | 12600 |
| 2025-01-24 | 24.83 | $25.17 | 26610 |
| 2025-01-23 | 24.66 | $25.05 | 24200 |
| 2025-01-22 | 24.50 | $24.91 | 225900 |
| 2025-01-21 | 24.34 | $24.90 | 37700 |
| 2025-01-17 | 24.16 | $24.48 | 15800 |
| 2025-01-16 | 24.06 | $24.38 | 19720 |
| 2025-01-15 | 23.98 | $24.24 | 21400 |
| 2025-01-14 | 23.93 | $23.96 | 25130 |
| 2025-01-13 | 23.96 | $23.79 | 10713 |
| 2025-01-10 | 24.06 | $23.90 | 16000 |
| 2025-01-08 | 24.14 | $24.26 | 14024 |
| 2025-01-07 | 24.13 | $24.33 | 50900 |
| 2025-01-06 | 24.10 | $24.39 | 16400 |
| 2025-01-03 | 24.05 | $24.13 | 26000 |
| 2025-01-02 | 24.07 | $24.01 | 53200 |
| 2024-12-31 | 24.13 | $24.05 | 45115 |
| 2024-12-30 | 24.20 | $24.07 | 18708 |
| 2024-12-27 | 24.29 | $24.23 | 23401 |
| 2024-12-26 | 24.34 | $24.33 | 53400 |
| 2024-12-24 | 24.38 | $24.36 | 43735 |
| 2024-12-23 | 24.41 | $24.32 | 14700 |
| 2024-12-20 | 24.48 | $24.18 | 41201 |
| 2024-12-19 | 24.60 | $24.17 | 32700 |
| 2024-12-18 | 24.75 | $24.22 | 22214 |
| 2024-12-17 | 24.92 | $24.77 | 15606 |
| 2024-12-16 | 24.96 | $24.85 | 19300 |
| 2024-12-13 | 24.98 | $24.93 | 7700 |
| 2024-12-12 | 24.97 | $24.83 | 14324 |
| 2024-12-11 | 24.99 | $25.02 | 31844 |
| 2024-12-10 | 24.96 | $24.91 | 13630 |
| 2024-12-09 | 24.96 | $25.17 | 38920 |
| 2024-12-06 | 24.87 | $25.12 | 18543 |
| 2024-12-05 | 24.78 | $25.13 | 38100 |
| 2024-12-04 | 24.66 | $24.94 | 11700 |
| 2024-12-03 | 24.58 | $24.92 | 21700 |
| 2024-12-02 | 24.49 | $24.82 | 8640 |
| 2024-11-29 | 24.42 | $24.74 | 11426 |
| 2024-11-27 | 24.36 | $24.54 | 32428 |
| 2024-11-26 | 24.36 | $24.48 | 10111 |
| 2024-11-25 | 24.38 | $24.61 | 39917 |
| 2024-11-22 | 24.36 | $24.58 | 7900 |
| 2024-11-21 | 24.36 | $24.57 | 26100 |
| 2024-11-20 | 24.37 | $24.52 | 40123 |
| 2024-11-19 | 24.40 | $24.57 | 389426 |
| 2024-11-18 | 24.42 | $24.54 | 21515 |
| 2024-11-15 | 24.47 | $24.37 | 27500 |
| 2024-11-14 | 24.58 | $24.40 | 14335 |
| 2024-11-13 | 24.72 | $24.39 | 17600 |
| 2024-11-12 | 24.90 | $24.58 | 40100 |
| 2024-11-11 | 25.05 | $25.01 | 16100 |
| 2024-11-08 | 25.11 | $25.10 | 13109 |
| 2024-11-07 | 25.16 | $25.51 | 45000 |
| 2024-11-06 | 25.09 | $25.09 | 15000 |
| 2024-11-05 | 25.14 | $25.38 | 9149 |
| 2024-11-04 | 25.12 | $25.14 | 4325 |
| 2024-11-01 | 25.16 | $25.12 | 6212 |
| 2024-10-31 | 25.23 | $25.04 | 6900 |
| 2024-10-30 | 25.34 | $25.24 | 3900 |
| 2024-10-29 | 25.42 | $25.36 | 99241 |
| 2024-10-28 | 25.48 | $25.54 | 38028 |
| 2024-10-25 | 25.49 | $25.39 | 2930 |
| 2024-10-24 | 25.56 | $25.43 | 135400 |
| 2024-10-23 | 25.62 | $25.45 | 49800 |
| 2024-10-22 | 25.70 | $25.62 | 48100 |
| 2024-10-21 | 25.74 | $25.62 | 9522 |
| 2024-10-18 | 25.79 | $25.83 | 5140 |
| 2024-10-17 | 25.79 | $25.66 | 10800 |
| 2024-10-16 | 25.84 | $25.60 | 9021 |
| 2024-10-15 | 25.91 | $25.50 | 39000 |
| 2024-10-14 | 26.04 | $26.02 | 13613 |
| 2024-10-11 | 26.02 | $25.94 | 9900 |
| 2024-10-10 | 26.03 | $25.80 | 13700 |
| 2024-10-09 | 26.07 | $25.83 | 39800 |
| 2024-10-08 | 26.12 | $25.84 | 35705 |
| 2024-10-07 | 26.16 | $26.07 | 23040 |
| 2024-10-04 | 26.14 | $26.07 | 60300 |
| 2024-10-03 | 26.12 | $25.79 | 347548 |
| 2024-10-02 | 26.17 | $26.08 | 51900 |
| 2024-10-01 | 26.13 | $25.94 | 20513 |
| 2024-09-30 | 26.13 | $26.01 | 6200 |
| 2024-09-27 | 26.09 | $26.33 | 10733 |
| 2024-09-26 | 25.95 | $26.46 | 49022 |
| 2024-09-25 | 25.73 | $25.80 | 51035 |
| 2024-09-24 | 25.66 | $25.97 | 60900 |
| 2024-09-23 | 25.53 | $25.61 | 31400 |
| 2024-09-20 | 25.47 | $25.53 | 40103 |
| 2024-09-19 | 25.43 | $25.75 | 62027 |
| 2024-09-18 | 25.30 | $25.24 | 53500 |
| 2024-09-17 | 25.31 | $25.31 | 40600 |
| 2024-09-16 | 25.30 | $25.48 | 17800 |
| 2024-09-13 | 25.23 | $25.37 | 17200 |
| 2024-09-12 | 25.18 | $25.26 | 7000 |
| 2024-09-11 | 25.15 | $25.11 | 6500 |
| 2024-09-10 | 25.17 | $24.86 | 4619 |
| 2024-09-09 | 25.26 | $24.93 | 16643 |
| 2024-09-06 | 25.35 | $24.76 | 2600 |
| 2024-09-05 | 25.52 | $25.17 | 5100 |
| 2024-09-04 | 25.58 | $25.15 | 24600 |
| 2024-09-03 | 25.67 | $25.20 | 7000 |
| 2024-08-30 | 25.75 | $25.72 | 12400 |
| 2024-08-29 | 25.68 | $25.63 | 25700 |
| 2024-08-28 | 25.62 | $25.54 | 6133 |
| 2024-08-27 | 25.56 | $25.67 | 10444 |
| 2024-08-26 | 25.45 | $25.57 | 19300 |
| 2024-08-23 | 25.35 | $25.68 | 16500 |
| 2024-08-22 | 25.18 | $25.23 | 6949 |
| 2024-08-21 | 25.11 | $25.43 | 4300 |
| 2024-08-20 | 24.97 | $25.30 | 19100 |
| 2024-08-19 | 24.83 | $25.44 | 4000 |
| 2024-08-16 | 24.62 | $25.18 | 6700 |
| 2024-08-15 | 24.44 | $25.04 | 88632 |
| 2024-08-14 | 24.27 | $24.78 | 17600 |
| 2024-08-13 | 24.15 | $24.77 | 8300 |
| 2024-08-12 | 24.01 | $24.38 | 19300 |
| 2024-08-09 | 23.97 | $24.40 | 10700 |
| 2024-08-08 | 23.91 | $24.25 | 1200 |
| 2024-08-07 | 23.91 | $23.79 | 7913 |
| 2024-08-06 | 24.05 | $23.76 | 5214 |
| 2024-08-05 | 24.24 | $23.64 | 28635 |
| 2024-08-02 | 24.51 | $24.09 | 14100 |
| 2024-08-01 | 24.71 | $24.51 | 1720 |
| 2024-07-31 | 24.82 | $25.10 | 5600 |
| 2024-07-30 | 24.77 | $24.68 | 3300 |
| 2024-07-29 | 24.84 | $24.69 | 10945 |
| 2024-07-26 | 24.93 | $24.79 | 358024 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.53
2026-07-22
Close Price
$35.87
Vol: 6811
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.55
Average
55.64
Maximum
74.50
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 49.53 | $35.87 | 6811 |
| 2026-07-21 | 49.61 | $35.88 | 439011 |
| 2026-07-20 | 43.73 | $35.17 | 610100 |
| 2026-07-17 | 44.64 | $35.30 | 469600 |
| 2026-07-16 | 46.47 | $35.56 | 505000 |
| 2026-07-15 | 48.80 | $35.88 | 389100 |
| 2026-07-14 | 47.63 | $35.73 | 355316 |
| 2026-07-13 | 45.25 | $35.43 | 324300 |
| 2026-07-10 | 49.61 | $36.04 | 367831 |
| 2026-07-09 | 49.76 | $36.06 | 394835 |
| 2026-07-08 | 48.73 | $35.92 | 534249 |
| 2026-07-07 | 49.56 | $36.04 | 1.0M |
| 2026-07-06 | 52.89 | $36.51 | 497800 |
| 2026-07-02 | 49.16 | $35.97 | 453209 |
| 2026-07-01 | 47.48 | $35.74 | 512800 |
| 2026-06-30 | 52.10 | $36.39 | 717521 |
| 2026-06-29 | 52.25 | $36.41 | 610024 |
| 2026-06-26 | 50.08 | $36.09 | 372414 |
| 2026-06-25 | 51.98 | $36.36 | 472400 |
| 2026-06-24 | 49.91 | $36.05 | 368200 |
| 2026-06-23 | 50.31 | $36.11 | 656400 |
| 2026-06-22 | 57.48 | $37.10 | 402900 |
| 2026-06-18 | 57.13 | $37.04 | 479313 |
| 2026-06-17 | 54.63 | $36.62 | 599900 |
| 2026-06-16 | 56.42 | $36.86 | 400325 |
| 2026-06-15 | 58.22 | $37.10 | 622400 |
| 2026-06-12 | 55.82 | $36.67 | 579944 |
| 2026-06-11 | 55.36 | $36.59 | 543700 |
| 2026-06-10 | 47.54 | $35.37 | 2.1M |
| 2026-06-09 | 51.32 | $35.91 | 591200 |
| 2026-06-08 | 50.35 | $35.77 | 341200 |
| 2026-06-05 | 47.65 | $35.39 | 405400 |
| 2026-06-04 | 58.64 | $36.77 | 300000 |
| 2026-06-03 | 57.84 | $36.65 | 501000 |
| 2026-06-02 | 61.43 | $37.03 | 401228 |
| 2026-06-01 | 59.61 | $36.74 | 906414 |
| 2026-05-29 | 58.85 | $36.62 | 480617 |
| 2026-05-28 | 59.65 | $36.71 | 4.3M |
| 2026-05-27 | 59.42 | $36.67 | 339500 |
| 2026-05-26 | 59.66 | $36.70 | 289509 |
| 2026-05-22 | 56.03 | $36.07 | 331100 |
| 2026-05-21 | 56.88 | $36.18 | 370827 |
| 2026-05-20 | 55.78 | $35.99 | 405100 |
| 2026-05-19 | 51.72 | $35.33 | 338319 |
| 2026-05-18 | 54.23 | $35.68 | 558000 |
| 2026-05-15 | 52.08 | $35.34 | 351334 |
| 2026-05-14 | 58.35 | $36.16 | 371131 |
| 2026-05-13 | 59.01 | $36.24 | 372112 |
| 2026-05-12 | 57.42 | $35.96 | 396513 |
| 2026-05-11 | 60.71 | $36.37 | 311000 |
| 2026-05-08 | 60.13 | $36.26 | 589248 |
| 2026-05-07 | 57.57 | $35.79 | 433324 |
| 2026-05-06 | 62.77 | $36.43 | 486325 |
| 2026-05-05 | 56.67 | $35.38 | 487500 |
| 2026-05-04 | 53.05 | $34.86 | 486022 |
| 2026-05-01 | 56.59 | $35.27 | 344100 |
| 2026-04-30 | 56.52 | $35.26 | 640400 |
| 2026-04-29 | 51.12 | $34.51 | 418648 |
| 2026-04-28 | 53.22 | $34.76 | 442832 |
| 2026-04-27 | 54.58 | $34.92 | 199500 |
| 2026-04-24 | 55.93 | $35.08 | 371100 |
| 2026-04-23 | 53.24 | $34.69 | 388509 |
| 2026-04-22 | 56.43 | $35.07 | 666600 |
| 2026-04-21 | 54.24 | $34.75 | 369200 |
| 2026-04-20 | 59.68 | $35.36 | 218043 |
| 2026-04-17 | 60.53 | $35.45 | 384300 |
| 2026-04-16 | 57.93 | $35.04 | 236600 |
| 2026-04-15 | 59.19 | $35.18 | 515200 |
| 2026-04-14 | 60.17 | $35.29 | 348217 |
| 2026-04-13 | 58.39 | $34.99 | 538100 |
| 2026-04-10 | 57.43 | $34.83 | 249600 |
| 2026-04-09 | 56.77 | $34.72 | 504125 |
| 2026-04-08 | 57.38 | $34.80 | 773700 |
| 2026-04-07 | 49.21 | $33.54 | 175246 |
| 2026-04-06 | 48.99 | $33.51 | 683800 |
| 2026-04-02 | 47.62 | $33.32 | 430500 |
| 2026-04-01 | 48.87 | $33.51 | 445422 |
| 2026-03-31 | 46.04 | $33.11 | 538016 |
| 2026-03-30 | 37.77 | $32.10 | 447512 |
| 2026-03-27 | 38.21 | $32.18 | 585500 |
| 2026-03-26 | 39.02 | $32.33 | 448829 |
| 2026-03-25 | 43.92 | $33.16 | 265000 |
| 2026-03-24 | 40.32 | $32.74 | 536800 |
| 2026-03-23 | 41.10 | $32.87 | 405407 |
| 2026-03-20 | 35.57 | $32.26 | 379937 |
| 2026-03-19 | 41.16 | $33.19 | 418600 |
| 2026-03-18 | 41.16 | $33.19 | 451000 |
| 2026-03-17 | 45.54 | $33.82 | 580639 |
| 2026-03-16 | 44.01 | $33.65 | 516132 |
| 2026-03-13 | 38.21 | $33.05 | 300500 |
| 2026-03-12 | 40.54 | $33.40 | 372519 |
| 2026-03-11 | 45.17 | $34.02 | 436400 |
| 2026-03-10 | 45.41 | $34.05 | 532000 |
| 2026-03-09 | 44.76 | $33.98 | 639700 |
| 2026-03-06 | 41.47 | $33.63 | 671100 |
| 2026-03-05 | 43.15 | $33.87 | 534933 |
| 2026-03-04 | 48.94 | $34.61 | 721421 |
| 2026-03-03 | 45.56 | $34.25 | 1.1M |
| 2026-03-02 | 57.76 | $35.46 | 503300 |
| 2026-02-27 | 65.78 | $36.04 | 499300 |
| 2026-02-26 | 66.69 | $36.10 | 549429 |
| 2026-02-25 | 68.03 | $36.19 | 457200 |
| 2026-02-24 | 65.85 | $35.89 | 1.1M |
| 2026-02-23 | 64.31 | $35.69 | 503242 |
| 2026-02-20 | 67.49 | $35.91 | 514600 |
| 2026-02-19 | 64.38 | $35.50 | 521600 |
| 2026-02-18 | 64.52 | $35.51 | 591312 |
| 2026-02-17 | 63.44 | $35.37 | 791600 |
| 2026-02-13 | 63.36 | $35.36 | 900640 |
| 2026-02-12 | 63.99 | $35.41 | 778639 |
| 2026-02-11 | 69.08 | $35.80 | 749035 |
| 2026-02-10 | 66.97 | $35.47 | 411538 |
| 2026-02-09 | 67.50 | $35.51 | 1.2M |
| 2026-02-06 | 64.42 | $35.05 | 522600 |
| 2026-02-05 | 57.52 | $34.22 | 628600 |
| 2026-02-04 | 64.70 | $34.72 | 413900 |
| 2026-02-03 | 65.95 | $34.80 | 1.0M |
| 2026-02-02 | 65.79 | $34.78 | 629400 |
| 2026-01-30 | 64.14 | $34.57 | 536000 |
| 2026-01-29 | 71.48 | $35.04 | 681525 |
| 2026-01-28 | 70.03 | $34.83 | 901734 |
| 2026-01-27 | 74.50 | $35.09 | 1.1M |
| 2026-01-26 | 70.74 | $34.54 | 661600 |
| 2026-01-23 | 69.74 | $34.41 | 657200 |
| 2026-01-22 | 67.11 | $34.09 | 620701 |
| 2026-01-21 | 66.06 | $33.97 | 755600 |
| 2026-01-20 | 62.24 | $33.57 | 442800 |
| 2026-01-16 | 70.11 | $33.99 | 520318 |
| 2026-01-15 | 69.77 | $33.95 | 632700 |
| 2026-01-14 | 68.74 | $33.83 | 332623 |
| 2026-01-13 | 67.60 | $33.70 | 290423 |
| 2026-01-12 | 70.41 | $33.85 | 402404 |
| 2026-01-09 | 68.14 | $33.58 | 461600 |
| 2026-01-08 | 65.85 | $33.33 | 404100 |
| 2026-01-07 | 65.27 | $33.27 | 425074 |
| 2026-01-06 | 69.51 | $33.50 | 595633 |
| 2026-01-05 | 68.14 | $33.34 | 517222 |
| 2026-01-02 | 66.16 | $33.12 | 810443 |
| 2025-12-31 | 59.41 | $32.50 | 332320 |
| 2025-12-30 | 62.07 | $32.64 | 484300 |
| 2025-12-29 | 60.51 | $32.51 | 372900 |
| 2025-12-26 | 63.36 | $32.66 | 230541 |
| 2025-12-24 | 64.72 | $32.73 | 187414 |
| 2025-12-23 | 64.09 | $32.67 | 366808 |
| 2025-12-22 | 62.74 | $32.54 | 323200 |
| 2025-12-19 | 61.13 | $32.39 | 819900 |
| 2025-12-18 | 58.64 | $32.17 | 379300 |
| 2025-12-17 | 56.34 | $31.98 | 634703 |
| 2025-12-16 | 57.30 | $32.04 | 425931 |
| 2025-12-15 | 61.23 | $32.28 | 434000 |
| 2025-12-12 | 59.59 | $32.13 | 263244 |
| 2025-12-11 | 64.07 | $32.39 | 384243 |
| 2025-12-10 | 61.87 | $32.18 | 260318 |
| 2025-12-09 | 57.90 | $31.84 | 198835 |
| 2025-12-08 | 59.28 | $31.92 | 293800 |
| 2025-12-05 | 59.79 | $31.95 | 369013 |
| 2025-12-04 | 59.79 | $31.95 | 186600 |
| 2025-12-03 | 59.68 | $31.94 | 335800 |
| 2025-12-02 | 57.71 | $31.75 | 561000 |
| 2025-12-01 | 56.65 | $31.65 | 197901 |
| 2025-11-28 | 57.89 | $31.74 | 56418 |
| 2025-11-26 | 56.48 | $31.60 | 151800 |
| 2025-11-25 | 52.85 | $31.26 | 250700 |
| 2025-11-24 | 48.12 | $30.87 | 242843 |
| 2025-11-21 | 46.15 | $30.72 | 255100 |
| 2025-11-20 | 42.40 | $30.45 | 276800 |
| 2025-11-19 | 46.50 | $30.81 | 325300 |
| 2025-11-18 | 48.09 | $30.94 | 1.4M |
| 2025-11-17 | 51.44 | $31.20 | 344029 |
| 2025-11-14 | 57.10 | $31.59 | 154024 |
| 2025-11-13 | 58.84 | $31.70 | 217837 |
| 2025-11-12 | 64.61 | $32.04 | 174500 |
| 2025-11-11 | 62.34 | $31.82 | 111900 |
| 2025-11-10 | 60.25 | $31.63 | 250800 |
| 2025-11-07 | 54.28 | $31.16 | 186600 |
| 2025-11-06 | 52.25 | $31.02 | 232346 |
| 2025-11-05 | 54.38 | $31.15 | 482121 |
| 2025-11-04 | 50.40 | $30.88 | 278300 |
| 2025-11-03 | 57.87 | $31.30 | 212800 |
| 2025-10-31 | 56.25 | $31.19 | 218500 |
| 2025-10-30 | 56.63 | $31.21 | 274800 |
| 2025-10-29 | 60.05 | $31.39 | 182600 |
| 2025-10-28 | 61.42 | $31.46 | 252400 |
| 2025-10-27 | 60.56 | $31.39 | 295924 |
| 2025-10-24 | 58.31 | $31.21 | 120200 |
| 2025-10-23 | 57.14 | $31.12 | 232711 |
| 2025-10-22 | 54.31 | $30.91 | 191346 |
| 2025-10-21 | 54.80 | $30.94 | 218722 |
| 2025-10-20 | 59.95 | $31.24 | 80400 |
| 2025-10-17 | 57.55 | $31.05 | 157200 |
| 2025-10-16 | 57.73 | $31.06 | 255809 |
| 2025-10-15 | 55.97 | $30.92 | 633928 |
| 2025-10-14 | 53.33 | $30.72 | 235400 |
| 2025-10-13 | 53.48 | $30.73 | 109613 |
| 2025-10-10 | 47.51 | $30.31 | 317935 |
| 2025-10-09 | 57.74 | $30.92 | 240745 |
| 2025-10-08 | 63.49 | $31.19 | 123224 |
| 2025-10-07 | 61.03 | $31.01 | 142538 |
| 2025-10-06 | 66.98 | $31.26 | 132400 |
| 2025-10-03 | 67.23 | $31.27 | 151700 |
| 2025-10-02 | 65.14 | $31.10 | 357200 |
| 2025-10-01 | 64.63 | $31.06 | 282600 |
| 2025-09-30 | 61.30 | $30.81 | 188540 |
| 2025-09-29 | 60.16 | $30.73 | 190100 |
| 2025-09-26 | 59.16 | $30.66 | 495900 |
| 2025-09-25 | 55.86 | $30.44 | 465400 |
| 2025-09-24 | 59.61 | $30.62 | 167725 |
| 2025-09-23 | 62.96 | $30.77 | 167000 |
| 2025-09-22 | 63.64 | $30.80 | 271833 |
| 2025-09-19 | 61.95 | $30.67 | 99600 |
| 2025-09-18 | 63.68 | $30.75 | 258400 |
| 2025-09-17 | 63.31 | $30.72 | 238715 |
| 2025-09-16 | 64.96 | $30.80 | 1.5M |
| 2025-09-15 | 65.37 | $30.82 | 363309 |
| 2025-09-12 | 63.30 | $30.63 | 67000 |
| 2025-09-11 | 65.65 | $30.75 | 325538 |
| 2025-09-10 | 61.33 | $30.37 | 86034 |
| 2025-09-09 | 59.15 | $30.20 | 692300 |
| 2025-09-08 | 58.89 | $30.18 | 149006 |
| 2025-09-05 | 55.96 | $29.96 | 227000 |
| 2025-09-04 | 53.38 | $29.78 | 201800 |
| 2025-09-03 | 52.05 | $29.69 | 133717 |
| 2025-09-02 | 51.32 | $29.64 | 294802 |
| 2025-08-29 | 55.69 | $29.91 | 96100 |
| 2025-08-28 | 58.14 | $30.05 | 185823 |
| 2025-08-27 | 55.91 | $29.88 | 121503 |
| 2025-08-26 | 58.89 | $30.05 | 122100 |
| 2025-08-25 | 59.60 | $30.09 | 89500 |
| 2025-08-22 | 66.25 | $30.44 | 76000 |
| 2025-08-21 | 61.20 | $30.01 | 95338 |
| 2025-08-20 | 62.86 | $30.09 | 137448 |
| 2025-08-19 | 61.36 | $29.97 | 116000 |
| 2025-08-18 | 63.38 | $30.07 | 102700 |
| 2025-08-15 | 64.19 | $30.11 | 103722 |
| 2025-08-14 | 62.84 | $29.99 | 149600 |
| 2025-08-13 | 63.41 | $30.02 | 122600 |
| 2025-08-12 | 61.67 | $29.86 | 131900 |
| 2025-08-11 | 57.58 | $29.52 | 1.3M |
| 2025-08-08 | 59.72 | $29.64 | 212531 |
| 2025-08-07 | 58.62 | $29.55 | 216000 |
| 2025-08-06 | 55.71 | $29.32 | 119200 |
| 2025-08-05 | 52.69 | $29.10 | 120804 |
| 2025-08-04 | 52.12 | $29.06 | 267200 |
| 2025-08-01 | 47.01 | $28.72 | 292900 |
| 2025-07-31 | 49.21 | $28.87 | 247045 |
| 2025-07-30 | 51.66 | $29.03 | 218544 |
| 2025-07-29 | 55.43 | $29.26 | 98000 |
| 2025-07-28 | 55.16 | $29.24 | 117727 |
| 2025-07-25 | 63.81 | $29.71 | 267823 |
| 2025-07-24 | 63.69 | $29.70 | 221841 |
| 2025-07-23 | 66.71 | $29.85 | 182243 |
| 2025-07-22 | 60.83 | $29.35 | 165104 |
| 2025-07-21 | 59.04 | $29.22 | 212600 |
| 2025-07-18 | 56.89 | $29.07 | 209500 |
| 2025-07-17 | 58.65 | $29.16 | 114600 |
| 2025-07-16 | 57.82 | $29.10 | 233627 |
| 2025-07-15 | 56.44 | $29.00 | 293128 |
| 2025-07-14 | 60.58 | $29.22 | 103837 |
| 2025-07-11 | 60.20 | $29.19 | 167500 |
| 2025-07-10 | 63.68 | $29.37 | 147500 |
| 2025-07-09 | 63.88 | $29.38 | 81600 |
| 2025-07-08 | 61.77 | $29.19 | 199600 |
| 2025-07-07 | 59.01 | $28.96 | 150914 |
| 2025-07-03 | 63.96 | $29.22 | 110726 |
| 2025-07-02 | 63.63 | $29.19 | 1.1M |
| 2025-07-01 | 61.95 | $29.04 | 260800 |
| 2025-06-30 | 63.24 | $29.11 | 305833 |
| 2025-06-27 | 65.66 | $29.24 | 282500 |
| 2025-06-26 | 64.16 | $29.09 | 160000 |
| 2025-06-25 | 61.26 | $28.82 | 150800 |
| 2025-06-24 | 63.61 | $28.95 | 189717 |
| 2025-06-23 | 59.01 | $28.55 | 336300 |
| 2025-06-20 | 56.94 | $28.39 | 244700 |
| 2025-06-18 | 60.19 | $28.57 | 125200 |
| 2025-06-17 | 59.58 | $28.52 | 119300 |
| 2025-06-16 | 66.97 | $28.90 | 113100 |
| 2025-06-13 | 64.67 | $28.69 | 136247 |
| 2025-06-12 | 72.69 | $29.04 | 107100 |
| 2025-06-11 | 70.51 | $28.82 | 99300 |
| 2025-06-10 | 70.41 | $28.81 | 138920 |
| 2025-06-09 | 70.31 | $28.80 | 247806 |
| 2025-06-06 | 69.55 | $28.72 | 80800 |
| 2025-06-05 | 68.98 | $28.66 | 211335 |
| 2025-06-04 | 68.42 | $28.60 | 105900 |
| 2025-06-03 | 67.19 | $28.47 | 98200 |
| 2025-06-02 | 68.95 | $28.56 | 507100 |
| 2025-05-30 | 66.35 | $28.28 | 96000 |
| 2025-05-29 | 68.09 | $28.37 | 204100 |
| 2025-05-28 | 67.28 | $28.28 | 165233 |
| 2025-05-27 | 71.51 | $28.50 | 171831 |
| 2025-05-23 | 68.33 | $28.13 | 118045 |
| 2025-05-22 | 68.05 | $28.10 | 236400 |
| 2025-05-21 | 68.05 | $28.10 | 161500 |
| 2025-05-20 | 69.69 | $28.19 | 120610 |
| 2025-05-19 | 68.57 | $28.05 | 68100 |
| 2025-05-16 | 66.20 | $27.77 | 66800 |
| 2025-05-15 | 65.94 | $27.74 | 117600 |
| 2025-05-14 | 63.90 | $27.51 | 174717 |
| 2025-05-13 | 64.06 | $27.52 | 186900 |
| 2025-05-12 | 63.11 | $27.41 | 119900 |
| 2025-05-09 | 61.61 | $27.24 | 60000 |
| 2025-05-08 | 60.45 | $27.11 | 91918 |
| 2025-05-07 | 61.26 | $27.17 | 512606 |
| 2025-05-06 | 62.46 | $27.26 | 78900 |
| 2025-05-05 | 62.39 | $27.25 | 275200 |
| 2025-05-02 | 62.01 | $27.20 | 65000 |
| 2025-05-01 | 58.74 | $26.78 | 94100 |
| 2025-04-30 | 58.66 | $26.77 | 209034 |
| 2025-04-29 | 58.43 | $26.74 | 158300 |
| 2025-04-28 | 57.91 | $26.67 | 94400 |
| 2025-04-25 | 56.73 | $26.51 | 217412 |
| 2025-04-24 | 56.82 | $26.52 | 205947 |
| 2025-04-23 | 54.36 | $26.18 | 82045 |
| 2025-04-22 | 53.77 | $26.10 | 125400 |
| 2025-04-21 | 50.44 | $25.66 | 91625 |
| 2025-04-17 | 51.07 | $25.74 | 160314 |
| 2025-04-16 | 49.40 | $25.52 | 196847 |
| 2025-04-15 | 50.29 | $25.64 | 93900 |
| 2025-04-14 | 48.99 | $25.46 | 69609 |
| 2025-04-11 | 47.45 | $25.25 | 245133 |
| 2025-04-10 | 42.10 | $24.57 | 97642 |
| 2025-04-09 | 45.05 | $25.03 | 198241 |
| 2025-04-08 | 27.55 | $23.36 | 150731 |
| 2025-04-07 | 28.22 | $23.49 | 272027 |
| 2025-04-04 | 32.25 | $24.20 | 90800 |
| 2025-04-03 | 46.36 | $25.79 | 75600 |
| 2025-04-02 | 51.32 | $26.16 | 48030 |
| 2025-04-01 | 51.05 | $26.14 | 60100 |
| 2025-03-31 | 48.90 | $25.98 | 180526 |
| 2025-03-28 | 52.31 | $26.23 | 49307 |
| 2025-03-27 | 56.82 | $26.53 | 185734 |
| 2025-03-26 | 55.85 | $26.45 | 63526 |
| 2025-03-25 | 59.82 | $26.70 | 62200 |
| 2025-03-24 | 58.70 | $26.60 | 133701 |
| 2025-03-21 | 57.70 | $26.51 | 60009 |
| 2025-03-20 | 60.49 | $26.69 | 127300 |
| 2025-03-19 | 64.61 | $26.94 | 83500 |
| 2025-03-18 | 63.96 | $26.87 | 129628 |
| 2025-03-17 | 63.50 | $26.82 | 78507 |
| 2025-03-14 | 60.76 | $26.53 | 136800 |
| 2025-03-13 | 55.38 | $26.04 | 123300 |
| 2025-03-12 | 58.00 | $26.21 | 160534 |
| 2025-03-11 | 56.62 | $26.09 | 75300 |
| 2025-03-10 | 56.77 | $26.10 | 198800 |
| 2025-03-07 | 65.90 | $26.66 | 57600 |
| 2025-03-06 | 63.40 | $26.41 | 57103 |
| 2025-03-05 | 68.76 | $26.69 | 36014 |
| 2025-03-04 | 61.06 | $26.00 | 87500 |
| 2025-03-03 | 60.25 | $25.94 | 20324 |
| 2025-02-28 | 57.74 | $25.76 | 147140 |
| 2025-02-27 | 56.88 | $25.70 | 95300 |
| 2025-02-26 | 63.19 | $26.01 | 32118 |
| 2025-02-25 | 61.90 | $25.91 | 32317 |
| 2025-02-24 | 59.31 | $25.72 | 140017 |
| 2025-02-21 | 59.72 | $25.74 | 26135 |
| 2025-02-20 | 63.86 | $25.94 | 54543 |
| 2025-02-19 | 63.01 | $25.87 | 40900 |
| 2025-02-18 | 68.26 | $26.11 | 19800 |
| 2025-02-14 | 66.14 | $25.92 | 26600 |
| 2025-02-13 | 65.21 | $25.84 | 49344 |
| 2025-02-12 | 63.29 | $25.68 | 58800 |
| 2025-02-11 | 61.40 | $25.53 | 31310 |
| 2025-02-10 | 60.09 | $25.43 | 9400 |
| 2025-02-07 | 58.22 | $25.29 | 8906 |
| 2025-02-06 | 60.94 | $25.43 | 24400 |
| 2025-02-05 | 58.99 | $25.28 | 25600 |
| 2025-02-04 | 57.09 | $25.14 | 36839 |
| 2025-02-03 | 52.62 | $24.84 | 67600 |
| 2025-01-31 | 56.94 | $25.07 | 27138 |
| 2025-01-30 | 61.30 | $25.28 | 10419 |
| 2025-01-29 | 56.81 | $24.98 | 18600 |
| 2025-01-28 | 57.23 | $25.00 | 8808 |
| 2025-01-27 | 56.46 | $24.95 | 12600 |
| 2025-01-24 | 61.03 | $25.17 | 26610 |
| 2025-01-23 | 59.33 | $25.05 | 24200 |
| 2025-01-22 | 57.25 | $24.91 | 225900 |
| 2025-01-21 | 57.10 | $24.90 | 37700 |
| 2025-01-17 | 50.20 | $24.48 | 15800 |
| 2025-01-16 | 48.32 | $24.38 | 19720 |
| 2025-01-15 | 45.59 | $24.24 | 21400 |
| 2025-01-14 | 39.51 | $23.96 | 25130 |
| 2025-01-13 | 35.35 | $23.79 | 10713 |
| 2025-01-10 | 36.91 | $23.90 | 16000 |
| 2025-01-08 | 42.79 | $24.26 | 14024 |
| 2025-01-07 | 44.09 | $24.33 | 50900 |
| 2025-01-06 | 45.20 | $24.39 | 16400 |
| 2025-01-03 | 38.83 | $24.13 | 26000 |
| 2025-01-02 | 35.54 | $24.01 | 53200 |
| 2024-12-31 | 36.15 | $24.05 | 45115 |
| 2024-12-30 | 36.45 | $24.07 | 18708 |
| 2024-12-27 | 38.90 | $24.23 | 23401 |
| 2024-12-26 | 40.52 | $24.33 | 53400 |
| 2024-12-24 | 41.01 | $24.36 | 43735 |
| 2024-12-23 | 40.10 | $24.32 | 14700 |
| 2024-12-20 | 36.86 | $24.18 | 41201 |
| 2024-12-19 | 36.63 | $24.17 | 32700 |
| 2024-12-18 | 37.28 | $24.22 | 22214 |
| 2024-12-17 | 45.80 | $24.77 | 15606 |
| 2024-12-16 | 47.30 | $24.85 | 19300 |
| 2024-12-13 | 48.81 | $24.93 | 7700 |
| 2024-12-12 | 46.79 | $24.83 | 14324 |
| 2024-12-11 | 50.38 | $25.02 | 31844 |
| 2024-12-10 | 48.20 | $24.91 | 13630 |
| 2024-12-09 | 53.49 | $25.17 | 38920 |
| 2024-12-06 | 52.54 | $25.12 | 18543 |
| 2024-12-05 | 52.74 | $25.13 | 38100 |
| 2024-12-04 | 49.16 | $24.94 | 11700 |
| 2024-12-03 | 48.77 | $24.92 | 21700 |
| 2024-12-02 | 46.84 | $24.82 | 8640 |
| 2024-11-29 | 45.27 | $24.74 | 11426 |
| 2024-11-27 | 41.15 | $24.54 | 32428 |
| 2024-11-26 | 39.86 | $24.48 | 10111 |
| 2024-11-25 | 41.75 | $24.61 | 39917 |
| 2024-11-22 | 41.14 | $24.58 | 7900 |
| 2024-11-21 | 40.94 | $24.57 | 26100 |
| 2024-11-20 | 39.99 | $24.52 | 40123 |
| 2024-11-19 | 40.61 | $24.57 | 389426 |
| 2024-11-18 | 40.08 | $24.54 | 21515 |
| 2024-11-15 | 37.06 | $24.37 | 27500 |
| 2024-11-14 | 37.38 | $24.40 | 14335 |
| 2024-11-13 | 37.21 | $24.39 | 17600 |
| 2024-11-12 | 39.12 | $24.58 | 40100 |
| 2024-11-11 | 43.97 | $25.01 | 16100 |
| 2024-11-08 | 45.08 | $25.10 | 13109 |
| 2024-11-07 | 50.62 | $25.51 | 45000 |
| 2024-11-06 | 43.91 | $25.09 | 15000 |
| 2024-11-05 | 48.21 | $25.38 | 9149 |
| 2024-11-04 | 43.90 | $25.14 | 4325 |
| 2024-11-01 | 43.52 | $25.12 | 6212 |
| 2024-10-31 | 42.06 | $25.04 | 6900 |
| 2024-10-30 | 44.82 | $25.24 | 3900 |
| 2024-10-29 | 46.55 | $25.36 | 99241 |
| 2024-10-28 | 49.27 | $25.54 | 38028 |
| 2024-10-25 | 46.81 | $25.39 | 2930 |
| 2024-10-24 | 47.39 | $25.43 | 135400 |
| 2024-10-23 | 47.68 | $25.45 | 49800 |
| 2024-10-22 | 50.08 | $25.62 | 48100 |
| 2024-10-21 | 50.08 | $25.62 | 9522 |
| 2024-10-18 | 53.07 | $25.83 | 5140 |
| 2024-10-17 | 50.81 | $25.66 | 10800 |
| 2024-10-16 | 50.01 | $25.60 | 9021 |
| 2024-10-15 | 48.68 | $25.50 | 39000 |
| 2024-10-14 | 56.04 | $26.02 | 13613 |
| 2024-10-11 | 55.05 | $25.94 | 9900 |
| 2024-10-10 | 53.29 | $25.80 | 13700 |
| 2024-10-09 | 53.72 | $25.83 | 39800 |
| 2024-10-08 | 53.85 | $25.84 | 35705 |
| 2024-10-07 | 57.02 | $26.07 | 23040 |
| 2024-10-04 | 57.02 | $26.07 | 60300 |
| 2024-10-03 | 54.05 | $25.79 | 347548 |
| 2024-10-02 | 58.00 | $26.08 | 51900 |
| 2024-10-01 | 56.54 | $25.94 | 20513 |
| 2024-09-30 | 57.49 | $26.01 | 6200 |
| 2024-09-27 | 61.99 | $26.33 | 10733 |
| 2024-09-26 | 63.93 | $26.46 | 49022 |
| 2024-09-25 | 57.54 | $25.80 | 51035 |
| 2024-09-24 | 60.15 | $25.97 | 60900 |
| 2024-09-23 | 56.15 | $25.61 | 31400 |
| 2024-09-20 | 55.21 | $25.53 | 40103 |
| 2024-09-19 | 58.51 | $25.75 | 62027 |
| 2024-09-18 | 52.21 | $25.24 | 53500 |
| 2024-09-17 | 53.27 | $25.31 | 40600 |
| 2024-09-16 | 55.87 | $25.48 | 17800 |
| 2024-09-13 | 54.50 | $25.37 | 17200 |
| 2024-09-12 | 53.12 | $25.26 | 7000 |
| 2024-09-11 | 51.21 | $25.11 | 6500 |
| 2024-09-10 | 47.83 | $24.86 | 4619 |
| 2024-09-09 | 48.73 | $24.93 | 16643 |
| 2024-09-06 | 46.41 | $24.76 | 2600 |
| 2024-09-05 | 51.77 | $25.17 | 5100 |
| 2024-09-04 | 51.51 | $25.15 | 24600 |
| 2024-09-03 | 52.18 | $25.20 | 7000 |
| 2024-08-30 | 59.84 | $25.72 | 12400 |
| 2024-08-29 | 58.85 | $25.63 | 25700 |
| 2024-08-28 | 57.86 | $25.54 | 6133 |
| 2024-08-27 | 59.83 | $25.67 | 10444 |
| 2024-08-26 | 58.80 | $25.57 | 19300 |
| 2024-08-23 | 60.42 | $25.68 | 16500 |
| 2024-08-22 | 55.69 | $25.23 | 6949 |
| 2024-08-21 | 58.65 | $25.43 | 4300 |
| 2024-08-20 | 57.25 | $25.30 | 19100 |
| 2024-08-19 | 59.30 | $25.44 | 4000 |
| 2024-08-16 | 56.55 | $25.18 | 6700 |
| 2024-08-15 | 54.99 | $25.04 | 88632 |
| 2024-08-14 | 51.94 | $24.78 | 17600 |
| 2024-08-13 | 51.82 | $24.77 | 8300 |
| 2024-08-12 | 46.95 | $24.38 | 19300 |
| 2024-08-09 | 47.19 | $24.40 | 10700 |
| 2024-08-08 | 45.26 | $24.25 | 1200 |
| 2024-08-07 | 38.73 | $23.79 | 7913 |
| 2024-08-06 | 38.28 | $23.76 | 5214 |
| 2024-08-05 | 36.48 | $23.64 | 28635 |
| 2024-08-02 | 40.70 | $24.09 | 14100 |
| 2024-08-01 | 45.35 | $24.51 | 1720 |
| 2024-07-31 | 53.50 | $25.10 | 5600 |
| 2024-07-30 | 47.06 | $24.68 | 3300 |
| 2024-07-29 | 47.21 | $24.69 | 10945 |
| 2024-07-26 | 48.66 | $24.79 | 358024 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-44.38
2026-07-22
Close Price
$35.87
Vol: 6811
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-34.13
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -44.38 | $35.87 | 6811 |
| 2026-07-21 | -43.75 | $35.88 | 439011 |
| 2026-07-20 | -91.36 | $35.17 | 610100 |
| 2026-07-17 | -85.45 | $35.30 | 469600 |
| 2026-07-16 | -89.23 | $35.56 | 505000 |
| 2026-07-15 | -72.82 | $35.88 | 389100 |
| 2026-07-14 | -80.51 | $35.73 | 355316 |
| 2026-07-13 | -95.90 | $35.43 | 324300 |
| 2026-07-10 | -67.74 | $36.04 | 367831 |
| 2026-07-09 | -63.92 | $36.06 | 394835 |
| 2026-07-08 | -67.65 | $35.92 | 534249 |
| 2026-07-07 | -61.76 | $36.04 | 1.0M |
| 2026-07-06 | -38.73 | $36.51 | 497800 |
| 2026-07-02 | -65.20 | $35.97 | 453209 |
| 2026-07-01 | -76.47 | $35.74 | 512800 |
| 2026-06-30 | -44.61 | $36.39 | 717521 |
| 2026-06-29 | -43.63 | $36.41 | 610024 |
| 2026-06-26 | -59.31 | $36.09 | 372414 |
| 2026-06-25 | -46.08 | $36.36 | 472400 |
| 2026-06-24 | -61.27 | $36.05 | 368200 |
| 2026-06-23 | -58.33 | $36.11 | 656400 |
| 2026-06-22 | -9.80 | $37.10 | 402900 |
| 2026-06-18 | -12.75 | $37.04 | 479313 |
| 2026-06-17 | -33.33 | $36.62 | 599900 |
| 2026-06-16 | -17.73 | $36.86 | 400325 |
| 2026-06-15 | -5.91 | $37.10 | 622400 |
| 2026-06-12 | -20.43 | $36.67 | 579944 |
| 2026-06-11 | -24.73 | $36.59 | 543700 |
| 2026-06-10 | -90.32 | $35.37 | 2.1M |
| 2026-06-09 | -61.29 | $35.91 | 591200 |
| 2026-06-08 | -68.82 | $35.77 | 341200 |
| 2026-06-05 | -89.25 | $35.39 | 405400 |
| 2026-06-04 | -15.05 | $36.77 | 300000 |
| 2026-06-03 | -21.51 | $36.65 | 501000 |
| 2026-06-02 | -1.06 | $37.03 | 401228 |
| 2026-06-01 | -7.41 | $36.74 | 906414 |
| 2026-05-29 | -9.18 | $36.62 | 480617 |
| 2026-05-28 | -4.83 | $36.71 | 4.3M |
| 2026-05-27 | -5.67 | $36.67 | 339500 |
| 2026-05-26 | -1.26 | $36.70 | 289509 |
| 2026-05-22 | -18.01 | $36.07 | 331100 |
| 2026-05-21 | -12.80 | $36.18 | 370827 |
| 2026-05-20 | -21.80 | $35.99 | 405100 |
| 2026-05-19 | -53.08 | $35.33 | 338319 |
| 2026-05-18 | -36.49 | $35.68 | 558000 |
| 2026-05-15 | -52.61 | $35.34 | 351334 |
| 2026-05-14 | -13.74 | $36.16 | 371131 |
| 2026-05-13 | -9.95 | $36.24 | 372112 |
| 2026-05-12 | -23.22 | $35.96 | 396513 |
| 2026-05-11 | -3.79 | $36.37 | 311000 |
| 2026-05-08 | -9.00 | $36.26 | 589248 |
| 2026-05-07 | -31.28 | $35.79 | 433324 |
| 2026-05-06 | -0.95 | $36.43 | 486325 |
| 2026-05-05 | -24.09 | $35.38 | 487500 |
| 2026-05-04 | -31.72 | $34.86 | 486022 |
| 2026-05-01 | -16.42 | $35.27 | 344100 |
| 2026-04-30 | -15.25 | $35.26 | 640400 |
| 2026-04-29 | -40.68 | $34.51 | 418648 |
| 2026-04-28 | -29.23 | $34.76 | 442832 |
| 2026-04-27 | -21.24 | $34.92 | 199500 |
| 2026-04-24 | -16.94 | $35.08 | 371100 |
| 2026-04-23 | -27.42 | $34.69 | 388509 |
| 2026-04-22 | -17.20 | $35.07 | 666600 |
| 2026-04-21 | -25.81 | $34.75 | 369200 |
| 2026-04-20 | -9.41 | $35.36 | 218043 |
| 2026-04-17 | -6.99 | $35.45 | 384300 |
| 2026-04-16 | -9.23 | $35.04 | 236600 |
| 2026-04-15 | -5.06 | $35.18 | 515200 |
| 2026-04-14 | -1.79 | $35.29 | 348217 |
| 2026-04-13 | -1.32 | $34.99 | 538100 |
| 2026-04-10 | -5.02 | $34.83 | 249600 |
| 2026-04-09 | -7.77 | $34.72 | 504125 |
| 2026-04-08 | -5.07 | $34.80 | 773700 |
| 2026-04-07 | -40.15 | $33.54 | 175246 |
| 2026-04-06 | -41.31 | $33.51 | 683800 |
| 2026-04-02 | -48.65 | $33.32 | 430500 |
| 2026-04-01 | -41.31 | $33.51 | 445422 |
| 2026-03-31 | -58.52 | $33.11 | 538016 |
| 2026-03-30 | -95.93 | $32.10 | 447512 |
| 2026-03-27 | -97.18 | $32.18 | 585500 |
| 2026-03-26 | -93.93 | $32.33 | 448829 |
| 2026-03-25 | -73.79 | $33.16 | 265000 |
| 2026-03-24 | -83.98 | $32.74 | 536800 |
| 2026-03-23 | -80.83 | $32.87 | 405407 |
| 2026-03-20 | -95.63 | $32.26 | 379937 |
| 2026-03-19 | -83.15 | $33.19 | 418600 |
| 2026-03-18 | -91.21 | $33.19 | 451000 |
| 2026-03-17 | -72.12 | $33.82 | 580639 |
| 2026-03-16 | -77.27 | $33.65 | 516132 |
| 2026-03-13 | -95.45 | $33.05 | 300500 |
| 2026-03-12 | -84.85 | $33.40 | 372519 |
| 2026-03-11 | -66.06 | $34.02 | 436400 |
| 2026-03-10 | -65.15 | $34.05 | 532000 |
| 2026-03-09 | -67.27 | $33.98 | 639700 |
| 2026-03-06 | -87.42 | $33.63 | 671100 |
| 2026-03-05 | -86.62 | $33.87 | 534933 |
| 2026-03-04 | -59.11 | $34.61 | 721421 |
| 2026-03-03 | -72.49 | $34.25 | 1.1M |
| 2026-03-02 | -36.45 | $35.46 | 503300 |
| 2026-02-27 | -7.88 | $36.04 | 499300 |
| 2026-02-26 | -4.93 | $36.10 | 549429 |
| 2026-02-25 | -0.49 | $36.19 | 457200 |
| 2026-02-24 | -3.37 | $35.89 | 1.1M |
| 2026-02-23 | -14.12 | $35.69 | 503242 |
| 2026-02-20 | 0.00 | $35.91 | 514600 |
| 2026-02-19 | -20.74 | $35.50 | 521600 |
| 2026-02-18 | -16.74 | $35.51 | 591312 |
| 2026-02-17 | -21.85 | $35.37 | 791600 |
| 2026-02-13 | -22.27 | $35.36 | 900640 |
| 2026-02-12 | -20.17 | $35.41 | 778639 |
| 2026-02-11 | -2.14 | $35.80 | 749035 |
| 2026-02-10 | -8.41 | $35.47 | 411538 |
| 2026-02-09 | -1.48 | $35.51 | 1.2M |
| 2026-02-06 | -7.82 | $35.05 | 522600 |
| 2026-02-05 | -47.55 | $34.22 | 628600 |
| 2026-02-04 | -23.04 | $34.72 | 413900 |
| 2026-02-03 | -19.12 | $34.80 | 1.0M |
| 2026-02-02 | -19.07 | $34.78 | 629400 |
| 2026-01-30 | -26.72 | $34.57 | 536000 |
| 2026-01-29 | -5.49 | $35.04 | 681525 |
| 2026-01-28 | -11.24 | $34.83 | 901734 |
| 2026-01-27 | -1.49 | $35.09 | 1.1M |
| 2026-01-26 | -4.98 | $34.54 | 661600 |
| 2026-01-23 | 0.00 | $34.41 | 657200 |
| 2026-01-22 | -5.71 | $34.09 | 620701 |
| 2026-01-21 | -6.55 | $33.97 | 755600 |
| 2026-01-20 | -28.00 | $33.57 | 442800 |
| 2026-01-16 | -3.65 | $33.99 | 520318 |
| 2026-01-15 | -5.09 | $33.95 | 632700 |
| 2026-01-14 | -1.03 | $33.83 | 332623 |
| 2026-01-13 | -7.69 | $33.70 | 290423 |
| 2026-01-12 | 0.00 | $33.85 | 402404 |
| 2026-01-09 | -5.62 | $33.58 | 461600 |
| 2026-01-08 | -14.53 | $33.33 | 404100 |
| 2026-01-07 | -17.61 | $33.27 | 425074 |
| 2026-01-06 | -4.55 | $33.50 | 595633 |
| 2026-01-05 | -0.65 | $33.34 | 517222 |
| 2026-01-02 | -0.76 | $33.12 | 810443 |
| 2025-12-31 | -25.26 | $32.50 | 332320 |
| 2025-12-30 | -8.93 | $32.64 | 484300 |
| 2025-12-29 | -20.54 | $32.51 | 372900 |
| 2025-12-26 | -7.02 | $32.66 | 230541 |
| 2025-12-24 | -0.74 | $32.73 | 187414 |
| 2025-12-23 | -2.25 | $32.67 | 366808 |
| 2025-12-22 | 0.00 | $32.54 | 323200 |
| 2025-12-19 | -5.29 | $32.39 | 819900 |
| 2025-12-18 | -12.94 | $32.17 | 379300 |
| 2025-12-17 | -22.39 | $31.98 | 634703 |
| 2025-12-16 | -19.40 | $32.04 | 425931 |
| 2025-12-15 | -7.46 | $32.28 | 434000 |
| 2025-12-12 | -14.50 | $32.13 | 263244 |
| 2025-12-11 | -1.50 | $32.39 | 384243 |
| 2025-12-10 | -2.76 | $32.18 | 260318 |
| 2025-12-09 | -17.44 | $31.84 | 198835 |
| 2025-12-08 | -12.79 | $31.92 | 293800 |
| 2025-12-05 | -11.05 | $31.95 | 369013 |
| 2025-12-04 | -6.71 | $31.95 | 186600 |
| 2025-12-03 | -7.32 | $31.94 | 335800 |
| 2025-12-02 | -18.90 | $31.75 | 561000 |
| 2025-12-01 | -25.00 | $31.65 | 197901 |
| 2025-11-28 | -19.51 | $31.74 | 56418 |
| 2025-11-26 | -28.05 | $31.60 | 151800 |
| 2025-11-25 | -48.78 | $31.26 | 250700 |
| 2025-11-24 | -72.56 | $30.87 | 242843 |
| 2025-11-21 | -81.71 | $30.72 | 255100 |
| 2025-11-20 | -98.17 | $30.45 | 276800 |
| 2025-11-19 | -91.91 | $30.81 | 325300 |
| 2025-11-18 | -82.96 | $30.94 | 1.4M |
| 2025-11-17 | -66.67 | $31.20 | 344029 |
| 2025-11-14 | -36.43 | $31.59 | 154024 |
| 2025-11-13 | -27.91 | $31.70 | 217837 |
| 2025-11-12 | -1.55 | $32.04 | 174500 |
| 2025-11-11 | -3.45 | $31.82 | 111900 |
| 2025-11-10 | -1.60 | $31.63 | 250800 |
| 2025-11-07 | -35.04 | $31.16 | 186600 |
| 2025-11-06 | -42.31 | $31.02 | 232346 |
| 2025-11-05 | -32.31 | $31.15 | 482121 |
| 2025-11-04 | -53.08 | $30.88 | 278300 |
| 2025-11-03 | -20.77 | $31.30 | 212800 |
| 2025-10-31 | -29.23 | $31.19 | 218500 |
| 2025-10-30 | -27.69 | $31.21 | 274800 |
| 2025-10-29 | -13.85 | $31.39 | 182600 |
| 2025-10-28 | -3.25 | $31.46 | 252400 |
| 2025-10-27 | -3.45 | $31.39 | 295924 |
| 2025-10-24 | -9.62 | $31.21 | 120200 |
| 2025-10-23 | -18.27 | $31.12 | 232711 |
| 2025-10-22 | -38.46 | $30.91 | 191346 |
| 2025-10-21 | -35.58 | $30.94 | 218722 |
| 2025-10-20 | -6.73 | $31.24 | 80400 |
| 2025-10-17 | -25.00 | $31.05 | 157200 |
| 2025-10-16 | -24.04 | $31.06 | 255809 |
| 2025-10-15 | -37.50 | $30.92 | 633928 |
| 2025-10-14 | -56.73 | $30.72 | 235400 |
| 2025-10-13 | -55.77 | $30.73 | 109613 |
| 2025-10-10 | -96.15 | $30.31 | 317935 |
| 2025-10-09 | -39.80 | $30.92 | 240745 |
| 2025-10-08 | -12.24 | $31.19 | 123224 |
| 2025-10-07 | -30.61 | $31.01 | 142538 |
| 2025-10-06 | -4.31 | $31.26 | 132400 |
| 2025-10-03 | -3.13 | $31.27 | 151700 |
| 2025-10-02 | -10.71 | $31.10 | 357200 |
| 2025-10-01 | -2.72 | $31.06 | 282600 |
| 2025-09-30 | -7.52 | $30.81 | 188540 |
| 2025-09-29 | -12.24 | $30.73 | 190100 |
| 2025-09-26 | -17.01 | $30.66 | 495900 |
| 2025-09-25 | -31.97 | $30.44 | 465400 |
| 2025-09-24 | -19.73 | $30.62 | 167725 |
| 2025-09-23 | -9.52 | $30.77 | 167000 |
| 2025-09-22 | -7.48 | $30.80 | 271833 |
| 2025-09-19 | -16.33 | $30.67 | 99600 |
| 2025-09-18 | -10.88 | $30.75 | 258400 |
| 2025-09-17 | -12.93 | $30.72 | 238715 |
| 2025-09-16 | -3.55 | $30.80 | 1.5M |
| 2025-09-15 | -0.72 | $30.82 | 363309 |
| 2025-09-12 | -9.16 | $30.63 | 67000 |
| 2025-09-11 | 0.00 | $30.75 | 325538 |
| 2025-09-10 | -10.58 | $30.37 | 86034 |
| 2025-09-09 | -26.92 | $30.20 | 692300 |
| 2025-09-08 | -28.85 | $30.18 | 149006 |
| 2025-09-05 | -50.00 | $29.96 | 227000 |
| 2025-09-04 | -66.67 | $29.78 | 201800 |
| 2025-09-03 | -61.24 | $29.69 | 133717 |
| 2025-09-02 | -56.76 | $29.64 | 294802 |
| 2025-08-29 | -37.75 | $29.91 | 96100 |
| 2025-08-28 | -22.05 | $30.05 | 185823 |
| 2025-08-27 | -30.77 | $29.88 | 121503 |
| 2025-08-26 | -22.05 | $30.05 | 122100 |
| 2025-08-25 | -20.00 | $30.09 | 89500 |
| 2025-08-22 | -2.05 | $30.44 | 76000 |
| 2025-08-21 | -7.50 | $30.01 | 95338 |
| 2025-08-20 | -2.50 | $30.09 | 137448 |
| 2025-08-19 | -10.00 | $29.97 | 116000 |
| 2025-08-18 | -3.75 | $30.07 | 102700 |
| 2025-08-15 | -1.25 | $30.11 | 103722 |
| 2025-08-14 | -2.67 | $29.99 | 149600 |
| 2025-08-13 | -0.67 | $30.02 | 122600 |
| 2025-08-12 | -1.48 | $29.86 | 131900 |
| 2025-08-11 | -26.67 | $29.52 | 1.3M |
| 2025-08-08 | -17.78 | $29.64 | 212531 |
| 2025-08-07 | -24.44 | $29.55 | 216000 |
| 2025-08-06 | -41.48 | $29.32 | 119200 |
| 2025-08-05 | -57.78 | $29.10 | 120804 |
| 2025-08-04 | -60.74 | $29.06 | 267200 |
| 2025-08-01 | -85.93 | $28.72 | 292900 |
| 2025-07-31 | -92.66 | $28.87 | 247045 |
| 2025-07-30 | -84.16 | $29.03 | 218544 |
| 2025-07-29 | -61.39 | $29.26 | 98000 |
| 2025-07-28 | -63.37 | $29.24 | 117727 |
| 2025-07-25 | -16.83 | $29.71 | 267823 |
| 2025-07-24 | -17.82 | $29.70 | 221841 |
| 2025-07-23 | -2.65 | $29.85 | 182243 |
| 2025-07-22 | -6.25 | $29.35 | 165104 |
| 2025-07-21 | -13.93 | $29.22 | 212600 |
| 2025-07-18 | -26.23 | $29.07 | 209500 |
| 2025-07-17 | -18.85 | $29.16 | 114600 |
| 2025-07-16 | -23.77 | $29.10 | 233627 |
| 2025-07-15 | -31.97 | $29.00 | 293128 |
| 2025-07-14 | -13.93 | $29.22 | 103837 |
| 2025-07-11 | -16.39 | $29.19 | 167500 |
| 2025-07-10 | -1.64 | $29.37 | 147500 |
| 2025-07-09 | -0.82 | $29.38 | 81600 |
| 2025-07-08 | -10.53 | $29.19 | 199600 |
| 2025-07-07 | -30.70 | $28.96 | 150914 |
| 2025-07-03 | -7.89 | $29.22 | 110726 |
| 2025-07-02 | -10.53 | $29.19 | 1.1M |
| 2025-07-01 | -23.68 | $29.04 | 260800 |
| 2025-06-30 | -17.54 | $29.11 | 305833 |
| 2025-06-27 | -5.79 | $29.24 | 282500 |
| 2025-06-26 | -3.88 | $29.09 | 160000 |
| 2025-06-25 | -28.00 | $28.82 | 150800 |
| 2025-06-24 | -15.00 | $28.95 | 189717 |
| 2025-06-23 | -44.35 | $28.55 | 336300 |
| 2025-06-20 | -57.26 | $28.39 | 244700 |
| 2025-06-18 | -42.74 | $28.57 | 125200 |
| 2025-06-17 | -46.77 | $28.52 | 119300 |
| 2025-06-16 | -15.27 | $28.90 | 113100 |
| 2025-06-13 | -25.69 | $28.69 | 136247 |
| 2025-06-12 | -1.32 | $29.04 | 107100 |
| 2025-06-11 | -8.16 | $28.82 | 99300 |
| 2025-06-10 | -5.26 | $28.81 | 138920 |
| 2025-06-09 | -4.82 | $28.80 | 247806 |
| 2025-06-06 | -3.77 | $28.72 | 80800 |
| 2025-06-05 | -7.19 | $28.66 | 211335 |
| 2025-06-04 | -3.87 | $28.60 | 105900 |
| 2025-06-03 | -7.48 | $28.47 | 98200 |
| 2025-06-02 | -1.36 | $28.56 | 507100 |
| 2025-05-30 | -17.61 | $28.28 | 96000 |
| 2025-05-29 | -8.74 | $28.37 | 204100 |
| 2025-05-28 | -12.32 | $28.28 | 165233 |
| 2025-05-27 | -1.48 | $28.50 | 171831 |
| 2025-05-23 | -12.83 | $28.13 | 118045 |
| 2025-05-22 | -13.43 | $28.10 | 236400 |
| 2025-05-21 | -12.62 | $28.10 | 161500 |
| 2025-05-20 | -1.44 | $28.19 | 120610 |
| 2025-05-19 | 0.00 | $28.05 | 68100 |
| 2025-05-16 | -1.28 | $27.77 | 66800 |
| 2025-05-15 | 0.00 | $27.74 | 117600 |
| 2025-05-14 | -5.48 | $27.51 | 174717 |
| 2025-05-13 | -2.80 | $27.52 | 186900 |
| 2025-05-12 | -0.94 | $27.41 | 119900 |
| 2025-05-09 | -4.21 | $27.24 | 60000 |
| 2025-05-08 | -7.48 | $27.11 | 91918 |
| 2025-05-07 | -4.48 | $27.17 | 512606 |
| 2025-05-06 | -2.13 | $27.26 | 78900 |
| 2025-05-05 | -2.36 | $27.25 | 275200 |
| 2025-05-02 | -1.21 | $27.20 | 65000 |
| 2025-05-01 | -2.40 | $26.78 | 94100 |
| 2025-04-30 | -1.08 | $26.77 | 209034 |
| 2025-04-29 | -1.63 | $26.74 | 158300 |
| 2025-04-28 | -0.56 | $26.67 | 94400 |
| 2025-04-25 | -1.45 | $26.51 | 217412 |
| 2025-04-24 | -1.16 | $26.52 | 205947 |
| 2025-04-23 | -12.82 | $26.18 | 82045 |
| 2025-04-22 | -18.58 | $26.10 | 125400 |
| 2025-04-21 | -30.60 | $25.66 | 91625 |
| 2025-04-17 | -28.42 | $25.74 | 160314 |
| 2025-04-16 | -34.43 | $25.52 | 196847 |
| 2025-04-15 | -35.22 | $25.64 | 93900 |
| 2025-04-14 | -39.85 | $25.46 | 69609 |
| 2025-04-11 | -45.24 | $25.25 | 245133 |
| 2025-04-10 | -62.72 | $24.57 | 97642 |
| 2025-04-09 | -50.90 | $25.03 | 198241 |
| 2025-04-08 | -93.83 | $23.36 | 150731 |
| 2025-04-07 | -91.19 | $23.49 | 272027 |
| 2025-04-04 | -97.91 | $24.20 | 90800 |
| 2025-04-03 | -96.06 | $25.79 | 75600 |
| 2025-04-02 | -67.46 | $26.16 | 48030 |
| 2025-04-01 | -69.05 | $26.14 | 60100 |
| 2025-03-31 | -73.05 | $25.98 | 180526 |
| 2025-03-28 | -55.32 | $26.23 | 49307 |
| 2025-03-27 | -32.21 | $26.53 | 185734 |
| 2025-03-26 | -37.58 | $26.45 | 63526 |
| 2025-03-25 | -20.81 | $26.70 | 62200 |
| 2025-03-24 | -27.52 | $26.60 | 133701 |
| 2025-03-21 | -33.56 | $26.51 | 60009 |
| 2025-03-20 | -21.48 | $26.69 | 127300 |
| 2025-03-19 | -4.70 | $26.94 | 83500 |
| 2025-03-18 | -2.17 | $26.87 | 129628 |
| 2025-03-17 | -2.26 | $26.82 | 78507 |
| 2025-03-14 | -15.13 | $26.53 | 136800 |
| 2025-03-13 | -56.30 | $26.04 | 123300 |
| 2025-03-12 | -38.76 | $26.21 | 160534 |
| 2025-03-11 | -45.26 | $26.09 | 75300 |
| 2025-03-10 | -44.53 | $26.10 | 198800 |
| 2025-03-07 | -3.42 | $26.66 | 57600 |
| 2025-03-06 | -20.55 | $26.41 | 57103 |
| 2025-03-05 | -1.28 | $26.69 | 36014 |
| 2025-03-04 | -20.16 | $26.00 | 87500 |
| 2025-03-03 | -18.87 | $25.94 | 20324 |
| 2025-02-28 | -26.97 | $25.76 | 147140 |
| 2025-02-27 | -30.92 | $25.70 | 95300 |
| 2025-02-26 | -10.53 | $26.01 | 32118 |
| 2025-02-25 | -13.70 | $25.91 | 32317 |
| 2025-02-24 | -26.71 | $25.72 | 140017 |
| 2025-02-21 | -25.34 | $25.74 | 26135 |
| 2025-02-20 | -11.64 | $25.94 | 54543 |
| 2025-02-19 | -16.44 | $25.87 | 40900 |
| 2025-02-18 | 0.00 | $26.11 | 19800 |
| 2025-02-14 | -5.84 | $25.92 | 26600 |
| 2025-02-13 | 0.00 | $25.84 | 49344 |
| 2025-02-12 | -1.95 | $25.68 | 58800 |
| 2025-02-11 | -1.16 | $25.53 | 31310 |
| 2025-02-10 | -5.88 | $25.43 | 9400 |
| 2025-02-07 | -13.37 | $25.29 | 8906 |
| 2025-02-06 | -3.83 | $25.43 | 24400 |
| 2025-02-05 | -12.02 | $25.28 | 25600 |
| 2025-02-04 | -19.67 | $25.14 | 36839 |
| 2025-02-03 | -36.07 | $24.84 | 67600 |
| 2025-01-31 | -23.50 | $25.07 | 27138 |
| 2025-01-30 | -5.29 | $25.28 | 10419 |
| 2025-01-29 | -16.56 | $24.98 | 18600 |
| 2025-01-28 | -15.29 | $25.00 | 8808 |
| 2025-01-27 | -18.47 | $24.95 | 12600 |
| 2025-01-24 | -4.46 | $25.17 | 26610 |
| 2025-01-23 | 0.00 | $25.05 | 24200 |
| 2025-01-22 | -5.34 | $24.91 | 225900 |
| 2025-01-21 | -3.15 | $24.90 | 37700 |
| 2025-01-17 | -30.77 | $24.48 | 15800 |
| 2025-01-16 | -39.32 | $24.38 | 19720 |
| 2025-01-15 | -54.40 | $24.24 | 21400 |
| 2025-01-14 | -77.86 | $23.96 | 25130 |
| 2025-01-13 | -90.91 | $23.79 | 10713 |
| 2025-01-10 | -96.55 | $23.90 | 16000 |
| 2025-01-08 | -69.11 | $24.26 | 14024 |
| 2025-01-07 | -68.97 | $24.33 | 50900 |
| 2025-01-06 | -64.83 | $24.39 | 16400 |
| 2025-01-03 | -82.76 | $24.13 | 26000 |
| 2025-01-02 | -91.03 | $24.01 | 53200 |
| 2024-12-31 | -88.28 | $24.05 | 45115 |
| 2024-12-30 | -86.90 | $24.07 | 18708 |
| 2024-12-27 | -75.86 | $24.23 | 23401 |
| 2024-12-26 | -68.97 | $24.33 | 53400 |
| 2024-12-24 | -66.90 | $24.36 | 43735 |
| 2024-12-23 | -69.66 | $24.32 | 14700 |
| 2024-12-20 | -79.31 | $24.18 | 41201 |
| 2024-12-19 | -97.48 | $24.17 | 32700 |
| 2024-12-18 | -93.28 | $24.22 | 22214 |
| 2024-12-17 | -55.45 | $24.77 | 15606 |
| 2024-12-16 | -47.52 | $24.85 | 19300 |
| 2024-12-13 | -39.22 | $24.93 | 7700 |
| 2024-12-12 | -49.02 | $24.83 | 14324 |
| 2024-12-11 | -30.39 | $25.02 | 31844 |
| 2024-12-10 | -41.18 | $24.91 | 13630 |
| 2024-12-09 | -15.69 | $25.17 | 38920 |
| 2024-12-06 | -13.83 | $25.12 | 18543 |
| 2024-12-05 | -33.33 | $25.13 | 38100 |
| 2024-12-04 | -48.78 | $24.94 | 11700 |
| 2024-12-03 | -50.41 | $24.92 | 21700 |
| 2024-12-02 | -58.54 | $24.82 | 8640 |
| 2024-11-29 | -65.04 | $24.74 | 11426 |
| 2024-11-27 | -81.30 | $24.54 | 32428 |
| 2024-11-26 | -86.18 | $24.48 | 10111 |
| 2024-11-25 | -75.61 | $24.61 | 39917 |
| 2024-11-22 | -78.74 | $24.58 | 7900 |
| 2024-11-21 | -79.53 | $24.57 | 26100 |
| 2024-11-20 | -83.97 | $24.52 | 40123 |
| 2024-11-19 | -80.15 | $24.57 | 389426 |
| 2024-11-18 | -82.71 | $24.54 | 21515 |
| 2024-11-15 | -95.74 | $24.37 | 27500 |
| 2024-11-14 | -94.84 | $24.40 | 14335 |
| 2024-11-13 | -95.48 | $24.39 | 17600 |
| 2024-11-12 | -91.49 | $24.58 | 40100 |
| 2024-11-11 | -87.76 | $25.01 | 16100 |
| 2024-11-08 | -82.20 | $25.10 | 13109 |
| 2024-11-07 | -47.46 | $25.51 | 45000 |
| 2024-11-06 | -83.05 | $25.09 | 15000 |
| 2024-11-05 | -61.06 | $25.38 | 9149 |
| 2024-11-04 | -82.30 | $25.14 | 4325 |
| 2024-11-01 | -85.00 | $25.12 | 6212 |
| 2024-10-31 | -91.67 | $25.04 | 6900 |
| 2024-10-30 | -90.00 | $25.24 | 3900 |
| 2024-10-29 | -96.30 | $25.36 | 99241 |
| 2024-10-28 | -74.07 | $25.54 | 38028 |
| 2024-10-25 | -92.59 | $25.39 | 2930 |
| 2024-10-24 | -91.15 | $25.43 | 135400 |
| 2024-10-23 | -89.47 | $25.45 | 49800 |
| 2024-10-22 | -85.86 | $25.62 | 48100 |
| 2024-10-21 | -85.86 | $25.62 | 9522 |
| 2024-10-18 | -64.65 | $25.83 | 5140 |
| 2024-10-17 | -81.82 | $25.66 | 10800 |
| 2024-10-16 | -87.88 | $25.60 | 9021 |
| 2024-10-15 | -76.98 | $25.50 | 39000 |
| 2024-10-14 | -35.71 | $26.02 | 13613 |
| 2024-10-11 | -42.06 | $25.94 | 9900 |
| 2024-10-10 | -53.17 | $25.80 | 13700 |
| 2024-10-09 | -46.38 | $25.83 | 39800 |
| 2024-10-08 | -35.00 | $25.84 | 35705 |
| 2024-10-07 | -22.22 | $26.07 | 23040 |
| 2024-10-04 | -22.22 | $26.07 | 60300 |
| 2024-10-03 | -37.78 | $25.79 | 347548 |
| 2024-10-02 | -21.67 | $26.08 | 51900 |
| 2024-10-01 | -29.44 | $25.94 | 20513 |
| 2024-09-30 | -25.56 | $26.01 | 6200 |
| 2024-09-27 | -7.78 | $26.33 | 10733 |
| 2024-09-26 | -0.56 | $26.46 | 49022 |
| 2024-09-25 | -17.52 | $25.80 | 51035 |
| 2024-09-24 | -5.11 | $25.97 | 60900 |
| 2024-09-23 | -16.81 | $25.61 | 31400 |
| 2024-09-20 | -23.89 | $25.53 | 40103 |
| 2024-09-19 | -4.42 | $25.75 | 62027 |
| 2024-09-18 | -48.65 | $25.24 | 53500 |
| 2024-09-17 | -42.34 | $25.31 | 40600 |
| 2024-09-16 | -27.03 | $25.48 | 17800 |
| 2024-09-13 | -36.94 | $25.37 | 17200 |
| 2024-09-12 | -46.85 | $25.26 | 7000 |
| 2024-09-11 | -60.36 | $25.11 | 6500 |
| 2024-09-10 | -72.44 | $24.86 | 4619 |
| 2024-09-09 | -60.28 | $24.93 | 16643 |
| 2024-09-06 | -68.46 | $24.76 | 2600 |
| 2024-09-05 | -37.65 | $25.17 | 5100 |
| 2024-09-04 | -31.66 | $25.15 | 24600 |
| 2024-09-03 | -25.66 | $25.20 | 7000 |
| 2024-08-30 | -2.35 | $25.72 | 12400 |
| 2024-08-29 | -4.38 | $25.63 | 25700 |
| 2024-08-28 | -6.10 | $25.54 | 6133 |
| 2024-08-27 | -0.81 | $25.67 | 10444 |
| 2024-08-26 | -4.88 | $25.57 | 19300 |
| 2024-08-23 | -0.41 | $25.68 | 16500 |
| 2024-08-22 | -10.31 | $25.23 | 6949 |
| 2024-08-21 | -1.35 | $25.43 | 4300 |
| 2024-08-20 | -6.33 | $25.30 | 19100 |
| 2024-08-19 | 0.00 | $25.44 | 4000 |
| 2024-08-16 | -9.30 | $25.18 | 6700 |
| 2024-08-15 | -15.81 | $25.04 | 88632 |
| 2024-08-14 | -30.49 | $24.78 | 17600 |
| 2024-08-13 | -31.56 | $24.77 | 8300 |
| 2024-08-12 | -54.00 | $24.38 | 19300 |
| 2024-08-09 | -53.39 | $24.40 | 10700 |
| 2024-08-08 | -62.36 | $24.25 | 1200 |
| 2024-08-07 | -79.34 | $23.79 | 7913 |
| 2024-08-06 | -80.44 | $23.76 | 5214 |
| 2024-08-05 | -84.87 | $23.64 | 28635 |
| 2024-08-02 | -92.96 | $24.09 | 14100 |
| 2024-08-01 | -100.00 | $24.51 | 1720 |
| 2024-07-31 | -59.57 | $25.10 | 5600 |
| 2024-07-30 | -89.36 | $24.68 | 3300 |
| 2024-07-29 | -88.65 | $24.69 | 10945 |
| 2024-07-26 | -81.56 | $24.79 | 358024 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.20
2026-07-22
Close Price
$35.87
Vol: 6811Average Directional Index - Detailed Analysis
Minimum
4.63
Average
22.56
Maximum
57.04
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 18.20 | $35.87 | 6811 |
| 2026-07-21 | 18.00 | $35.88 | 439011 |
| 2026-07-20 | 17.79 | $35.17 | 610100 |
| 2026-07-17 | 16.99 | $35.30 | 469600 |
| 2026-07-16 | 16.15 | $35.56 | 505000 |
| 2026-07-15 | 15.56 | $35.88 | 389100 |
| 2026-07-14 | 15.02 | $35.73 | 355316 |
| 2026-07-13 | 14.57 | $35.43 | 324300 |
| 2026-07-10 | 13.95 | $36.04 | 367831 |
| 2026-07-09 | 13.61 | $36.06 | 394835 |
| 2026-07-08 | 13.37 | $35.92 | 534249 |
| 2026-07-07 | 12.85 | $36.04 | 1.0M |
| 2026-07-06 | 12.62 | $36.51 | 497800 |
| 2026-07-02 | 12.74 | $35.97 | 453209 |
| 2026-07-01 | 12.72 | $35.74 | 512800 |
| 2026-06-30 | 12.28 | $36.39 | 717521 |
| 2026-06-29 | 12.10 | $36.41 | 610024 |
| 2026-06-26 | 11.91 | $36.09 | 372414 |
| 2026-06-25 | 11.56 | $36.36 | 472400 |
| 2026-06-24 | 11.36 | $36.05 | 368200 |
| 2026-06-23 | 10.71 | $36.11 | 656400 |
| 2026-06-22 | 10.18 | $37.10 | 402900 |
| 2026-06-18 | 10.34 | $37.04 | 479313 |
| 2026-06-17 | 10.42 | $36.62 | 599900 |
| 2026-06-16 | 10.51 | $36.86 | 400325 |
| 2026-06-15 | 10.82 | $37.10 | 622400 |
| 2026-06-12 | 11.32 | $36.67 | 579944 |
| 2026-06-11 | 11.40 | $36.59 | 543700 |
| 2026-06-10 | 11.38 | $35.37 | 2.1M |
| 2026-06-09 | 10.62 | $35.91 | 591200 |
| 2026-06-08 | 9.83 | $35.77 | 341200 |
| 2026-06-05 | 9.29 | $35.39 | 405400 |
| 2026-06-04 | 8.72 | $36.77 | 300000 |
| 2026-06-03 | 9.10 | $36.65 | 501000 |
| 2026-06-02 | 9.57 | $37.03 | 401228 |
| 2026-06-01 | 9.86 | $36.74 | 906414 |
| 2026-05-29 | 10.29 | $36.62 | 480617 |
| 2026-05-28 | 10.62 | $36.71 | 4.3M |
| 2026-05-27 | 10.99 | $36.67 | 339500 |
| 2026-05-26 | 11.15 | $36.70 | 289509 |
| 2026-05-22 | 11.39 | $36.07 | 331100 |
| 2026-05-21 | 11.95 | $36.18 | 370827 |
| 2026-05-20 | 12.54 | $35.99 | 405100 |
| 2026-05-19 | 12.95 | $35.33 | 338319 |
| 2026-05-18 | 12.99 | $35.68 | 558000 |
| 2026-05-15 | 13.16 | $35.34 | 351334 |
| 2026-05-14 | 13.13 | $36.16 | 371131 |
| 2026-05-13 | 13.69 | $36.24 | 372112 |
| 2026-05-12 | 14.23 | $35.96 | 396513 |
| 2026-05-11 | 14.63 | $36.37 | 311000 |
| 2026-05-08 | 15.26 | $36.26 | 589248 |
| 2026-05-07 | 16.04 | $35.79 | 433324 |
| 2026-05-06 | 16.86 | $36.43 | 486325 |
| 2026-05-05 | 17.43 | $35.38 | 487500 |
| 2026-05-04 | 17.86 | $34.86 | 486022 |
| 2026-05-01 | 18.09 | $35.27 | 344100 |
| 2026-04-30 | 18.69 | $35.26 | 640400 |
| 2026-04-29 | 19.18 | $34.51 | 418648 |
| 2026-04-28 | 19.06 | $34.76 | 442832 |
| 2026-04-27 | 19.14 | $34.92 | 199500 |
| 2026-04-24 | 19.40 | $35.08 | 371100 |
| 2026-04-23 | 19.65 | $34.69 | 388509 |
| 2026-04-22 | 19.88 | $35.07 | 666600 |
| 2026-04-21 | 20.50 | $34.75 | 369200 |
| 2026-04-20 | 21.15 | $35.36 | 218043 |
| 2026-04-17 | 22.20 | $35.45 | 384300 |
| 2026-04-16 | 23.24 | $35.04 | 236600 |
| 2026-04-15 | 24.24 | $35.18 | 515200 |
| 2026-04-14 | 25.37 | $35.29 | 348217 |
| 2026-04-13 | 26.58 | $34.99 | 538100 |
| 2026-04-10 | 27.62 | $34.83 | 249600 |
| 2026-04-09 | 28.84 | $34.72 | 504125 |
| 2026-04-08 | 30.02 | $34.80 | 773700 |
| 2026-04-07 | 31.38 | $33.54 | 175246 |
| 2026-04-06 | 31.68 | $33.51 | 683800 |
| 2026-04-02 | 32.20 | $33.32 | 430500 |
| 2026-04-01 | 32.63 | $33.51 | 445422 |
| 2026-03-31 | 33.43 | $33.11 | 538016 |
| 2026-03-30 | 33.77 | $32.10 | 447512 |
| 2026-03-27 | 33.38 | $32.18 | 585500 |
| 2026-03-26 | 33.02 | $32.33 | 448829 |
| 2026-03-25 | 32.75 | $33.16 | 265000 |
| 2026-03-24 | 32.80 | $32.74 | 536800 |
| 2026-03-23 | 32.43 | $32.87 | 405407 |
| 2026-03-20 | 32.13 | $32.26 | 379937 |
| 2026-03-19 | 31.56 | $33.19 | 418600 |
| 2026-03-18 | 31.19 | $33.19 | 451000 |
| 2026-03-17 | 31.13 | $33.82 | 580639 |
| 2026-03-16 | 31.40 | $33.65 | 516132 |
| 2026-03-13 | 31.40 | $33.05 | 300500 |
| 2026-03-12 | 31.30 | $33.40 | 372519 |
| 2026-03-11 | 31.35 | $34.02 | 436400 |
| 2026-03-10 | 31.74 | $34.05 | 532000 |
| 2026-03-09 | 32.26 | $33.98 | 639700 |
| 2026-03-06 | 32.24 | $33.63 | 671100 |
| 2026-03-05 | 32.44 | $33.87 | 534933 |
| 2026-03-04 | 32.81 | $34.61 | 721421 |
| 2026-03-03 | 33.76 | $34.25 | 1.1M |
| 2026-03-02 | 34.43 | $35.46 | 503300 |
| 2026-02-27 | 35.51 | $36.04 | 499300 |
| 2026-02-26 | 35.47 | $36.10 | 549429 |
| 2026-02-25 | 35.44 | $36.19 | 457200 |
| 2026-02-24 | 35.09 | $35.89 | 1.1M |
| 2026-02-23 | 34.92 | $35.69 | 503242 |
| 2026-02-20 | 34.75 | $35.91 | 514600 |
| 2026-02-19 | 34.60 | $35.50 | 521600 |
| 2026-02-18 | 34.79 | $35.51 | 591312 |
| 2026-02-17 | 34.65 | $35.37 | 791600 |
| 2026-02-13 | 34.70 | $35.36 | 900640 |
| 2026-02-12 | 34.56 | $35.41 | 778639 |
| 2026-02-11 | 33.96 | $35.80 | 749035 |
| 2026-02-10 | 33.07 | $35.47 | 411538 |
| 2026-02-09 | 32.26 | $35.51 | 1.2M |
| 2026-02-06 | 31.49 | $35.05 | 522600 |
| 2026-02-05 | 31.04 | $34.22 | 628600 |
| 2026-02-04 | 31.01 | $34.72 | 413900 |
| 2026-02-03 | 30.33 | $34.80 | 1.0M |
| 2026-02-02 | 29.79 | $34.78 | 629400 |
| 2026-01-30 | 29.33 | $34.57 | 536000 |
| 2026-01-29 | 28.84 | $35.04 | 681525 |
| 2026-01-28 | 27.91 | $34.83 | 901734 |
| 2026-01-27 | 27.10 | $35.09 | 1.1M |
| 2026-01-26 | 25.90 | $34.54 | 661600 |
| 2026-01-23 | 25.03 | $34.41 | 657200 |
| 2026-01-22 | 24.34 | $34.09 | 620701 |
| 2026-01-21 | 23.85 | $33.97 | 755600 |
| 2026-01-20 | 23.44 | $33.57 | 442800 |
| 2026-01-16 | 23.36 | $33.99 | 520318 |
| 2026-01-15 | 22.64 | $33.95 | 632700 |
| 2026-01-14 | 21.68 | $33.83 | 332623 |
| 2026-01-13 | 20.90 | $33.70 | 290423 |
| 2026-01-12 | 20.10 | $33.85 | 402404 |
| 2026-01-09 | 19.25 | $33.58 | 461600 |
| 2026-01-08 | 18.54 | $33.33 | 404100 |
| 2026-01-07 | 18.19 | $33.27 | 425074 |
| 2026-01-06 | 17.65 | $33.50 | 595633 |
| 2026-01-05 | 16.68 | $33.34 | 517222 |
| 2026-01-02 | 15.90 | $33.12 | 810443 |
| 2025-12-31 | 15.35 | $32.50 | 332320 |
| 2025-12-30 | 15.48 | $32.64 | 484300 |
| 2025-12-29 | 15.30 | $32.51 | 372900 |
| 2025-12-26 | 15.32 | $32.66 | 230541 |
| 2025-12-24 | 15.05 | $32.73 | 187414 |
| 2025-12-23 | 14.54 | $32.67 | 366808 |
| 2025-12-22 | 14.04 | $32.54 | 323200 |
| 2025-12-19 | 13.75 | $32.39 | 819900 |
| 2025-12-18 | 13.51 | $32.17 | 379300 |
| 2025-12-17 | 13.47 | $31.98 | 634703 |
| 2025-12-16 | 13.69 | $32.04 | 425931 |
| 2025-12-15 | 13.72 | $32.28 | 434000 |
| 2025-12-12 | 13.34 | $32.13 | 263244 |
| 2025-12-11 | 12.98 | $32.39 | 384243 |
| 2025-12-10 | 12.31 | $32.18 | 260318 |
| 2025-12-09 | 11.85 | $31.84 | 198835 |
| 2025-12-08 | 11.81 | $31.92 | 293800 |
| 2025-12-05 | 11.72 | $31.95 | 369013 |
| 2025-12-04 | 11.46 | $31.95 | 186600 |
| 2025-12-03 | 11.35 | $31.94 | 335800 |
| 2025-12-02 | 11.32 | $31.75 | 561000 |
| 2025-12-01 | 11.48 | $31.65 | 197901 |
| 2025-11-28 | 11.75 | $31.74 | 56418 |
| 2025-11-26 | 12.03 | $31.60 | 151800 |
| 2025-11-25 | 12.48 | $31.26 | 250700 |
| 2025-11-24 | 12.75 | $30.87 | 242843 |
| 2025-11-21 | 12.41 | $30.72 | 255100 |
| 2025-11-20 | 11.88 | $30.45 | 276800 |
| 2025-11-19 | 11.33 | $30.81 | 325300 |
| 2025-11-18 | 11.07 | $30.94 | 1.4M |
| 2025-11-17 | 10.82 | $31.20 | 344029 |
| 2025-11-14 | 11.03 | $31.59 | 154024 |
| 2025-11-13 | 11.58 | $31.70 | 217837 |
| 2025-11-12 | 11.68 | $32.04 | 174500 |
| 2025-11-11 | 11.25 | $31.82 | 111900 |
| 2025-11-10 | 11.06 | $31.63 | 250800 |
| 2025-11-07 | 11.18 | $31.16 | 186600 |
| 2025-11-06 | 11.37 | $31.02 | 232346 |
| 2025-11-05 | 11.86 | $31.15 | 482121 |
| 2025-11-04 | 12.37 | $30.88 | 278300 |
| 2025-11-03 | 12.65 | $31.30 | 212800 |
| 2025-10-31 | 13.08 | $31.19 | 218500 |
| 2025-10-30 | 13.71 | $31.21 | 274800 |
| 2025-10-29 | 14.18 | $31.39 | 182600 |
| 2025-10-28 | 14.43 | $31.46 | 252400 |
| 2025-10-27 | 14.82 | $31.39 | 295924 |
| 2025-10-24 | 15.34 | $31.21 | 120200 |
| 2025-10-23 | 16.09 | $31.12 | 232711 |
| 2025-10-22 | 16.73 | $30.91 | 191346 |
| 2025-10-21 | 17.15 | $30.94 | 218722 |
| 2025-10-20 | 17.83 | $31.24 | 80400 |
| 2025-10-17 | 18.62 | $31.05 | 157200 |
| 2025-10-16 | 19.42 | $31.06 | 255809 |
| 2025-10-15 | 20.40 | $30.92 | 633928 |
| 2025-10-14 | 21.05 | $30.72 | 235400 |
| 2025-10-13 | 21.44 | $30.73 | 109613 |
| 2025-10-10 | 22.12 | $30.31 | 317935 |
| 2025-10-09 | 22.84 | $30.92 | 240745 |
| 2025-10-08 | 23.49 | $31.19 | 123224 |
| 2025-10-07 | 23.63 | $31.01 | 142538 |
| 2025-10-06 | 23.79 | $31.26 | 132400 |
| 2025-10-03 | 23.29 | $31.27 | 151700 |
| 2025-10-02 | 22.77 | $31.10 | 357200 |
| 2025-10-01 | 22.29 | $31.06 | 282600 |
| 2025-09-30 | 21.98 | $30.81 | 188540 |
| 2025-09-29 | 22.05 | $30.73 | 190100 |
| 2025-09-26 | 21.86 | $30.66 | 495900 |
| 2025-09-25 | 21.93 | $30.44 | 465400 |
| 2025-09-24 | 22.32 | $30.62 | 167725 |
| 2025-09-23 | 22.15 | $30.77 | 167000 |
| 2025-09-22 | 21.56 | $30.80 | 271833 |
| 2025-09-19 | 21.03 | $30.67 | 99600 |
| 2025-09-18 | 20.66 | $30.75 | 258400 |
| 2025-09-17 | 20.28 | $30.72 | 238715 |
| 2025-09-16 | 19.83 | $30.80 | 1.5M |
| 2025-09-15 | 19.03 | $30.82 | 363309 |
| 2025-09-12 | 18.20 | $30.63 | 67000 |
| 2025-09-11 | 17.54 | $30.75 | 325538 |
| 2025-09-10 | 16.82 | $30.37 | 86034 |
| 2025-09-09 | 16.43 | $30.20 | 692300 |
| 2025-09-08 | 16.33 | $30.18 | 149006 |
| 2025-09-05 | 16.27 | $29.96 | 227000 |
| 2025-09-04 | 16.38 | $29.78 | 201800 |
| 2025-09-03 | 16.96 | $29.69 | 133717 |
| 2025-09-02 | 17.70 | $29.64 | 294802 |
| 2025-08-29 | 18.58 | $29.91 | 96100 |
| 2025-08-28 | 18.70 | $30.05 | 185823 |
| 2025-08-27 | 18.64 | $29.88 | 121503 |
| 2025-08-26 | 18.86 | $30.05 | 122100 |
| 2025-08-25 | 18.48 | $30.09 | 89500 |
| 2025-08-22 | 17.79 | $30.44 | 76000 |
| 2025-08-21 | 17.04 | $30.01 | 95338 |
| 2025-08-20 | 16.85 | $30.09 | 137448 |
| 2025-08-19 | 16.58 | $29.97 | 116000 |
| 2025-08-18 | 16.29 | $30.07 | 102700 |
| 2025-08-15 | 16.06 | $30.11 | 103722 |
| 2025-08-14 | 15.71 | $29.99 | 149600 |
| 2025-08-13 | 15.50 | $30.02 | 122600 |
| 2025-08-12 | 15.09 | $29.86 | 131900 |
| 2025-08-11 | 14.89 | $29.52 | 1.3M |
| 2025-08-08 | 15.11 | $29.64 | 212531 |
| 2025-08-07 | 15.14 | $29.55 | 216000 |
| 2025-08-06 | 15.26 | $29.32 | 119200 |
| 2025-08-05 | 15.80 | $29.10 | 120804 |
| 2025-08-04 | 16.60 | $29.06 | 267200 |
| 2025-08-01 | 17.31 | $28.72 | 292900 |
| 2025-07-31 | 17.47 | $28.87 | 247045 |
| 2025-07-30 | 18.04 | $29.03 | 218544 |
| 2025-07-29 | 18.95 | $29.26 | 98000 |
| 2025-07-28 | 19.55 | $29.24 | 117727 |
| 2025-07-25 | 20.19 | $29.71 | 267823 |
| 2025-07-24 | 20.15 | $29.70 | 221841 |
| 2025-07-23 | 19.68 | $29.85 | 182243 |
| 2025-07-22 | 19.18 | $29.35 | 165104 |
| 2025-07-21 | 19.44 | $29.22 | 212600 |
| 2025-07-18 | 19.61 | $29.07 | 209500 |
| 2025-07-17 | 19.98 | $29.16 | 114600 |
| 2025-07-16 | 20.52 | $29.10 | 233627 |
| 2025-07-15 | 21.22 | $29.00 | 293128 |
| 2025-07-14 | 21.78 | $29.22 | 103837 |
| 2025-07-11 | 22.01 | $29.19 | 167500 |
| 2025-07-10 | 22.24 | $29.37 | 147500 |
| 2025-07-09 | 22.25 | $29.38 | 81600 |
| 2025-07-08 | 22.25 | $29.19 | 199600 |
| 2025-07-07 | 22.49 | $28.96 | 150914 |
| 2025-07-03 | 22.87 | $29.22 | 110726 |
| 2025-07-02 | 22.77 | $29.19 | 1.1M |
| 2025-07-01 | 22.75 | $29.04 | 260800 |
| 2025-06-30 | 22.85 | $29.11 | 305833 |
| 2025-06-27 | 22.95 | $29.24 | 282500 |
| 2025-06-26 | 22.69 | $29.09 | 160000 |
| 2025-06-25 | 22.63 | $28.82 | 150800 |
| 2025-06-24 | 22.93 | $28.95 | 189717 |
| 2025-06-23 | 23.20 | $28.55 | 336300 |
| 2025-06-20 | 24.08 | $28.39 | 244700 |
| 2025-06-18 | 24.66 | $28.57 | 125200 |
| 2025-06-17 | 25.00 | $28.52 | 119300 |
| 2025-06-16 | 25.35 | $28.90 | 113100 |
| 2025-06-13 | 24.93 | $28.69 | 136247 |
| 2025-06-12 | 24.80 | $29.04 | 107100 |
| 2025-06-11 | 23.98 | $28.82 | 99300 |
| 2025-06-10 | 23.25 | $28.81 | 138920 |
| 2025-06-09 | 22.54 | $28.80 | 247806 |
| 2025-06-06 | 21.81 | $28.72 | 80800 |
| 2025-06-05 | 21.19 | $28.66 | 211335 |
| 2025-06-04 | 20.54 | $28.60 | 105900 |
| 2025-06-03 | 19.98 | $28.47 | 98200 |
| 2025-06-02 | 19.59 | $28.56 | 507100 |
| 2025-05-30 | 19.18 | $28.28 | 96000 |
| 2025-05-29 | 19.07 | $28.37 | 204100 |
| 2025-05-28 | 18.64 | $28.28 | 165233 |
| 2025-05-27 | 18.29 | $28.50 | 171831 |
| 2025-05-23 | 17.52 | $28.13 | 118045 |
| 2025-05-22 | 17.09 | $28.10 | 236400 |
| 2025-05-21 | 16.49 | $28.10 | 161500 |
| 2025-05-20 | 15.56 | $28.19 | 120610 |
| 2025-05-19 | 14.74 | $28.05 | 68100 |
| 2025-05-16 | 14.05 | $27.77 | 66800 |
| 2025-05-15 | 13.63 | $27.74 | 117600 |
| 2025-05-14 | 13.25 | $27.51 | 174717 |
| 2025-05-13 | 12.98 | $27.52 | 186900 |
| 2025-05-12 | 12.77 | $27.41 | 119900 |
| 2025-05-09 | 12.72 | $27.24 | 60000 |
| 2025-05-08 | 12.82 | $27.11 | 91918 |
| 2025-05-07 | 12.96 | $27.17 | 512606 |
| 2025-05-06 | 13.13 | $27.26 | 78900 |
| 2025-05-05 | 13.22 | $27.25 | 275200 |
| 2025-05-02 | 13.22 | $27.20 | 65000 |
| 2025-05-01 | 13.31 | $26.78 | 94100 |
| 2025-04-30 | 13.82 | $26.77 | 209034 |
| 2025-04-29 | 14.43 | $26.74 | 158300 |
| 2025-04-28 | 14.88 | $26.67 | 94400 |
| 2025-04-25 | 15.47 | $26.51 | 217412 |
| 2025-04-24 | 16.23 | $26.52 | 205947 |
| 2025-04-23 | 17.04 | $26.18 | 82045 |
| 2025-04-22 | 17.82 | $26.10 | 125400 |
| 2025-04-21 | 18.43 | $25.66 | 91625 |
| 2025-04-17 | 18.74 | $25.74 | 160314 |
| 2025-04-16 | 19.27 | $25.52 | 196847 |
| 2025-04-15 | 19.67 | $25.64 | 93900 |
| 2025-04-14 | 20.22 | $25.46 | 69609 |
| 2025-04-11 | 20.62 | $25.25 | 245133 |
| 2025-04-10 | 20.74 | $24.57 | 97642 |
| 2025-04-09 | 20.20 | $25.03 | 198241 |
| 2025-04-08 | 19.64 | $23.36 | 150731 |
| 2025-04-07 | 17.99 | $23.49 | 272027 |
| 2025-04-04 | 16.27 | $24.20 | 90800 |
| 2025-04-03 | 15.01 | $25.79 | 75600 |
| 2025-04-02 | 15.24 | $26.16 | 48030 |
| 2025-04-01 | 15.80 | $26.14 | 60100 |
| 2025-03-31 | 16.34 | $25.98 | 180526 |
| 2025-03-28 | 16.73 | $26.23 | 49307 |
| 2025-03-27 | 17.41 | $26.53 | 185734 |
| 2025-03-26 | 17.72 | $26.45 | 63526 |
| 2025-03-25 | 18.05 | $26.70 | 62200 |
| 2025-03-24 | 17.90 | $26.60 | 133701 |
| 2025-03-21 | 17.92 | $26.51 | 60009 |
| 2025-03-20 | 18.07 | $26.69 | 127300 |
| 2025-03-19 | 17.99 | $26.94 | 83500 |
| 2025-03-18 | 17.48 | $26.87 | 129628 |
| 2025-03-17 | 17.07 | $26.82 | 78507 |
| 2025-03-14 | 16.70 | $26.53 | 136800 |
| 2025-03-13 | 16.70 | $26.04 | 123300 |
| 2025-03-12 | 17.26 | $26.21 | 160534 |
| 2025-03-11 | 17.72 | $26.09 | 75300 |
| 2025-03-10 | 18.23 | $26.10 | 198800 |
| 2025-03-07 | 18.77 | $26.66 | 57600 |
| 2025-03-06 | 18.47 | $26.41 | 57103 |
| 2025-03-05 | 18.15 | $26.69 | 36014 |
| 2025-03-04 | 17.76 | $26.00 | 87500 |
| 2025-03-03 | 17.92 | $25.94 | 20324 |
| 2025-02-28 | 17.68 | $25.76 | 147140 |
| 2025-02-27 | 18.12 | $25.70 | 95300 |
| 2025-02-26 | 18.22 | $26.01 | 32118 |
| 2025-02-25 | 17.78 | $25.91 | 32317 |
| 2025-02-24 | 17.58 | $25.72 | 140017 |
| 2025-02-21 | 17.57 | $25.74 | 26135 |
| 2025-02-20 | 17.51 | $25.94 | 54543 |
| 2025-02-19 | 17.23 | $25.87 | 40900 |
| 2025-02-18 | 17.00 | $26.11 | 19800 |
| 2025-02-14 | 16.17 | $25.92 | 26600 |
| 2025-02-13 | 15.43 | $25.84 | 49344 |
| 2025-02-12 | 14.86 | $25.68 | 58800 |
| 2025-02-11 | 14.44 | $25.53 | 31310 |
| 2025-02-10 | 14.21 | $25.43 | 9400 |
| 2025-02-07 | 14.15 | $25.29 | 8906 |
| 2025-02-06 | 14.09 | $25.43 | 24400 |
| 2025-02-05 | 13.79 | $25.28 | 25600 |
| 2025-02-04 | 13.66 | $25.14 | 36839 |
| 2025-02-03 | 13.71 | $24.84 | 67600 |
| 2025-01-31 | 14.08 | $25.07 | 27138 |
| 2025-01-30 | 13.69 | $25.28 | 10419 |
| 2025-01-29 | 13.29 | $24.98 | 18600 |
| 2025-01-28 | 13.30 | $25.00 | 8808 |
| 2025-01-27 | 13.38 | $24.95 | 12600 |
| 2025-01-24 | 13.38 | $25.17 | 26610 |
| 2025-01-23 | 12.79 | $25.05 | 24200 |
| 2025-01-22 | 12.42 | $24.91 | 225900 |
| 2025-01-21 | 12.13 | $24.90 | 37700 |
| 2025-01-17 | 11.88 | $24.48 | 15800 |
| 2025-01-16 | 12.11 | $24.38 | 19720 |
| 2025-01-15 | 12.59 | $24.24 | 21400 |
| 2025-01-14 | 13.11 | $23.96 | 25130 |
| 2025-01-13 | 13.10 | $23.79 | 10713 |
| 2025-01-10 | 12.69 | $23.90 | 16000 |
| 2025-01-08 | 12.55 | $24.26 | 14024 |
| 2025-01-07 | 12.83 | $24.33 | 50900 |
| 2025-01-06 | 13.42 | $24.39 | 16400 |
| 2025-01-03 | 14.02 | $24.13 | 26000 |
| 2025-01-02 | 14.07 | $24.01 | 53200 |
| 2024-12-31 | 14.12 | $24.05 | 45115 |
| 2024-12-30 | 14.22 | $24.07 | 18708 |
| 2024-12-27 | 14.22 | $24.23 | 23401 |
| 2024-12-26 | 14.55 | $24.33 | 53400 |
| 2024-12-24 | 14.76 | $24.36 | 43735 |
| 2024-12-23 | 14.23 | $24.32 | 14700 |
| 2024-12-20 | 13.59 | $24.18 | 41201 |
| 2024-12-19 | 12.88 | $24.17 | 32700 |
| 2024-12-18 | 12.52 | $24.22 | 22214 |
| 2024-12-17 | 12.14 | $24.77 | 15606 |
| 2024-12-16 | 12.72 | $24.85 | 19300 |
| 2024-12-13 | 13.17 | $24.93 | 7700 |
| 2024-12-12 | 13.58 | $24.83 | 14324 |
| 2024-12-11 | 14.00 | $25.02 | 31844 |
| 2024-12-10 | 14.31 | $24.91 | 13630 |
| 2024-12-09 | 14.61 | $25.17 | 38920 |
| 2024-12-06 | 14.40 | $25.12 | 18543 |
| 2024-12-05 | 14.47 | $25.13 | 38100 |
| 2024-12-04 | 14.55 | $24.94 | 11700 |
| 2024-12-03 | 14.82 | $24.92 | 21700 |
| 2024-12-02 | 15.25 | $24.82 | 8640 |
| 2024-11-29 | 15.84 | $24.74 | 11426 |
| 2024-11-27 | 16.65 | $24.54 | 32428 |
| 2024-11-26 | 17.50 | $24.48 | 10111 |
| 2024-11-25 | 18.20 | $24.61 | 39917 |
| 2024-11-22 | 19.16 | $24.58 | 7900 |
| 2024-11-21 | 20.03 | $24.57 | 26100 |
| 2024-11-20 | 20.90 | $24.52 | 40123 |
| 2024-11-19 | 21.73 | $24.57 | 389426 |
| 2024-11-18 | 22.60 | $24.54 | 21515 |
| 2024-11-15 | 23.64 | $24.37 | 27500 |
| 2024-11-14 | 24.55 | $24.40 | 14335 |
| 2024-11-13 | 25.61 | $24.39 | 17600 |
| 2024-11-12 | 26.13 | $24.58 | 40100 |
| 2024-11-11 | 26.84 | $25.01 | 16100 |
| 2024-11-08 | 28.21 | $25.10 | 13109 |
| 2024-11-07 | 29.68 | $25.51 | 45000 |
| 2024-11-06 | 30.62 | $25.09 | 15000 |
| 2024-11-05 | 32.23 | $25.38 | 9149 |
| 2024-11-04 | 33.29 | $25.14 | 4325 |
| 2024-11-01 | 34.54 | $25.12 | 6212 |
| 2024-10-31 | 35.88 | $25.04 | 6900 |
| 2024-10-30 | 37.56 | $25.24 | 3900 |
| 2024-10-29 | 39.01 | $25.36 | 99241 |
| 2024-10-28 | 40.15 | $25.54 | 38028 |
| 2024-10-25 | 41.19 | $25.39 | 2930 |
| 2024-10-24 | 42.29 | $25.43 | 135400 |
| 2024-10-23 | 43.45 | $25.45 | 49800 |
| 2024-10-22 | 44.77 | $25.62 | 48100 |
| 2024-10-21 | 45.84 | $25.62 | 9522 |
| 2024-10-18 | 46.91 | $25.83 | 5140 |
| 2024-10-17 | 47.67 | $25.66 | 10800 |
| 2024-10-16 | 48.55 | $25.60 | 9021 |
| 2024-10-15 | 49.61 | $25.50 | 39000 |
| 2024-10-14 | 50.71 | $26.02 | 13613 |
| 2024-10-11 | 51.25 | $25.94 | 9900 |
| 2024-10-10 | 51.90 | $25.80 | 13700 |
| 2024-10-09 | 52.69 | $25.83 | 39800 |
| 2024-10-08 | 53.53 | $25.84 | 35705 |
| 2024-10-07 | 54.28 | $26.07 | 23040 |
| 2024-10-04 | 54.72 | $26.07 | 60300 |
| 2024-10-03 | 55.23 | $25.79 | 347548 |
| 2024-10-02 | 55.87 | $26.08 | 51900 |
| 2024-10-01 | 56.30 | $25.94 | 20513 |
| 2024-09-30 | 56.77 | $26.01 | 6200 |
| 2024-09-27 | 57.04 | $26.33 | 10733 |
| 2024-09-26 | 56.80 | $26.46 | 49022 |
| 2024-09-25 | 56.55 | $25.80 | 51035 |
| 2024-09-24 | 56.48 | $25.97 | 60900 |
| 2024-09-23 | 56.35 | $25.61 | 31400 |
| 2024-09-20 | 56.37 | $25.53 | 40103 |
| 2024-09-19 | 56.41 | $25.75 | 62027 |
| 2024-09-18 | 56.40 | $25.24 | 53500 |
| 2024-09-17 | 56.48 | $25.31 | 40600 |
| 2024-09-16 | 56.60 | $25.48 | 17800 |
| 2024-09-13 | 56.58 | $25.37 | 17200 |
| 2024-09-12 | 56.57 | $25.26 | 7000 |
| 2024-09-11 | 56.62 | $25.11 | 6500 |
| 2024-09-10 | 56.70 | $24.86 | 4619 |
| 2024-09-09 | 56.87 | $24.93 | 16643 |
| 2024-09-06 | 56.92 | $24.76 | 2600 |
| 2024-09-05 | 56.98 | $25.17 | 5100 |
| 2024-09-04 | 56.68 | $25.15 | 24600 |
| 2024-09-03 | 56.36 | $25.20 | 7000 |
| 2024-08-30 | 55.87 | $25.72 | 12400 |
| 2024-08-29 | 54.97 | $25.63 | 25700 |
| 2024-08-28 | 54.02 | $25.54 | 6133 |
| 2024-08-27 | 53.04 | $25.67 | 10444 |
| 2024-08-26 | 51.91 | $25.57 | 19300 |
| 2024-08-23 | 50.71 | $25.68 | 16500 |
| 2024-08-22 | 49.45 | $25.23 | 6949 |
| 2024-08-21 | 48.15 | $25.43 | 4300 |
| 2024-08-20 | 46.70 | $25.30 | 19100 |
| 2024-08-19 | 45.19 | $25.44 | 4000 |
| 2024-08-16 | 43.56 | $25.18 | 6700 |
| 2024-08-15 | 41.87 | $25.04 | 88632 |
| 2024-08-14 | 40.09 | $24.78 | 17600 |
| 2024-08-13 | 38.27 | $24.77 | 8300 |
| 2024-08-12 | 36.36 | $24.38 | 19300 |
| 2024-08-09 | 34.36 | $24.40 | 10700 |
| 2024-08-08 | 32.27 | $24.25 | 1200 |
| 2024-08-07 | 30.08 | $23.79 | 7913 |
| 2024-08-06 | 27.78 | $23.76 | 5214 |
| 2024-08-05 | 25.38 | $23.64 | 28635 |
| 2024-08-02 | 22.85 | $24.09 | 14100 |
| 2024-08-01 | 19.89 | $24.51 | 1720 |
| 2024-07-31 | 16.52 | $25.10 | 5600 |
| 2024-07-30 | 12.76 | $24.68 | 3300 |
| 2024-07-29 | 8.81 | $24.69 | 10945 |
| 2024-07-26 | 4.63 | $24.79 | 358024 |
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