Is Capital Group U.S. Small and Mid Cap ETF (CGMM) a Buy, Sell, or Hold?
Enter your email address below for free access to our Capital Group U.S. Small and Mid Cap ETF (CGMM) research center and poll results.
AMEX : CGMM
Capital Group U.S. Small and Mid Cap ETF — Technical Indicators
$31.97 USD
-$0.17 (-0.53%)
- Volume
- 604.45K
- Average Volume
- 1.03M
- Market Capitalization
- $3.13B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $33.25
- Year Low
- $26.68
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
32.39
2026-07-22
Close Price
$31.97
Vol: 604452
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
22.60
Average
28.21
Maximum
32.44
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 32.39 | $31.97 | 604452 |
| 2026-07-21 | 32.39 | $32.14 | 642500 |
| 2026-07-20 | 32.41 | $31.72 | 589400 |
| 2026-07-17 | 32.43 | $31.94 | 791122 |
| 2026-07-16 | 32.43 | $32.12 | 714800 |
| 2026-07-15 | 32.44 | $32.20 | 878027 |
| 2026-07-14 | 32.44 | $32.43 | 653544 |
| 2026-07-13 | 32.41 | $32.31 | 689809 |
| 2026-07-10 | 32.39 | $32.51 | 683200 |
| 2026-07-09 | 32.31 | $32.55 | 695141 |
| 2026-07-08 | 32.26 | $32.14 | 812200 |
| 2026-07-07 | 32.22 | $32.50 | 635503 |
| 2026-07-06 | 32.17 | $32.85 | 660711 |
| 2026-07-02 | 32.13 | $32.72 | 839000 |
| 2026-07-01 | 32.08 | $32.93 | 1.1M |
| 2026-06-30 | 32.04 | $32.97 | 1.2M |
| 2026-06-29 | 31.98 | $32.69 | 804513 |
| 2026-06-26 | 31.94 | $32.42 | 679700 |
| 2026-06-25 | 31.91 | $32.43 | 955233 |
| 2026-06-24 | 31.87 | $32.23 | 768241 |
| 2026-06-23 | 31.85 | $32.08 | 909100 |
| 2026-06-22 | 31.82 | $32.39 | 710427 |
| 2026-06-18 | 31.78 | $32.28 | 919900 |
| 2026-06-17 | 31.72 | $31.83 | 1.3M |
| 2026-06-16 | 31.67 | $32.26 | 836600 |
| 2026-06-15 | 31.60 | $32.28 | 764800 |
| 2026-06-12 | 31.54 | $31.92 | 935800 |
| 2026-06-11 | 31.51 | $31.75 | 1.7M |
| 2026-06-10 | 31.48 | $31.05 | 1.8M |
| 2026-06-09 | 31.49 | $31.55 | 1.4M |
| 2026-06-08 | 31.49 | $31.32 | 761800 |
| 2026-06-05 | 31.50 | $31.37 | 767100 |
| 2026-06-04 | 31.50 | $32.05 | 812900 |
| 2026-06-03 | 31.49 | $31.89 | 887900 |
| 2026-06-02 | 31.46 | $32.09 | 845205 |
| 2026-06-01 | 31.42 | $31.79 | 1.1M |
| 2026-05-29 | 31.41 | $31.82 | 856432 |
| 2026-05-28 | 31.40 | $31.79 | 1.1M |
| 2026-05-27 | 31.36 | $31.72 | 841100 |
| 2026-05-26 | 31.33 | $31.75 | 878305 |
| 2026-05-22 | 31.31 | $31.57 | 632000 |
| 2026-05-21 | 31.30 | $31.45 | 1.1M |
| 2026-05-20 | 31.31 | $31.21 | 1.7M |
| 2026-05-19 | 31.34 | $30.68 | 913534 |
| 2026-05-18 | 31.39 | $30.98 | 1.1M |
| 2026-05-15 | 31.45 | $30.98 | 1.2M |
| 2026-05-14 | 31.49 | $31.40 | 781400 |
| 2026-05-13 | 31.48 | $31.18 | 860400 |
| 2026-05-12 | 31.49 | $31.28 | 952404 |
| 2026-05-11 | 31.49 | $31.44 | 1.1M |
| 2026-05-08 | 31.47 | $31.46 | 812411 |
| 2026-05-07 | 31.42 | $31.38 | 1.1M |
| 2026-05-06 | 31.39 | $31.85 | 1.1M |
| 2026-05-05 | 31.33 | $31.39 | 976500 |
| 2026-05-04 | 31.25 | $31.33 | 4.5M |
| 2026-05-01 | 31.17 | $31.45 | 784600 |
| 2026-04-30 | 31.08 | $31.61 | 928746 |
| 2026-04-29 | 30.98 | $31.10 | 2.2M |
| 2026-04-28 | 30.90 | $31.03 | 1.2M |
| 2026-04-27 | 30.77 | $31.39 | 1.6M |
| 2026-04-24 | 30.63 | $31.43 | 765100 |
| 2026-04-23 | 30.52 | $31.61 | 1.0M |
| 2026-04-22 | 30.43 | $31.75 | 840600 |
| 2026-04-21 | 30.33 | $31.80 | 946500 |
| 2026-04-20 | 30.21 | $32.04 | 884010 |
| 2026-04-17 | 30.05 | $31.81 | 1.1M |
| 2026-04-16 | 29.94 | $31.30 | 1.2M |
| 2026-04-15 | 29.84 | $31.27 | 1.0M |
| 2026-04-14 | 29.77 | $31.33 | 949600 |
| 2026-04-13 | 29.67 | $31.03 | 778200 |
| 2026-04-10 | 29.58 | $30.52 | 652800 |
| 2026-04-09 | 29.52 | $30.72 | 831847 |
| 2026-04-08 | 29.48 | $30.67 | 1.2M |
| 2026-04-07 | 29.45 | $29.76 | 1.0M |
| 2026-04-06 | 29.47 | $29.82 | 1.0M |
| 2026-04-02 | 29.48 | $29.70 | 1.2M |
| 2026-04-01 | 29.53 | $29.59 | 1.4M |
| 2026-03-31 | 29.61 | $29.36 | 1.6M |
| 2026-03-30 | 29.69 | $28.42 | 1.3M |
| 2026-03-27 | 29.84 | $28.72 | 942200 |
| 2026-03-26 | 29.97 | $29.26 | 1.3M |
| 2026-03-25 | 30.08 | $29.81 | 1.2M |
| 2026-03-24 | 30.16 | $29.61 | 1.1M |
| 2026-03-23 | 30.25 | $29.41 | 9.3M |
| 2026-03-20 | 30.32 | $28.97 | 1.1M |
| 2026-03-19 | 30.44 | $29.49 | 950427 |
| 2026-03-18 | 30.52 | $29.38 | 812943 |
| 2026-03-17 | 30.62 | $29.80 | 602325 |
| 2026-03-16 | 30.68 | $29.45 | 739435 |
| 2026-03-13 | 30.75 | $29.17 | 943700 |
| 2026-03-12 | 30.83 | $29.22 | 844125 |
| 2026-03-11 | 30.92 | $29.96 | 682000 |
| 2026-03-10 | 30.98 | $30.05 | 1.2M |
| 2026-03-09 | 31.03 | $30.24 | 1.3M |
| 2026-03-06 | 31.08 | $29.99 | 853936 |
| 2026-03-05 | 31.08 | $30.73 | 798623 |
| 2026-03-04 | 31.07 | $31.14 | 857528 |
| 2026-03-03 | 31.03 | $30.93 | 1.1M |
| 2026-03-02 | 30.99 | $31.41 | 1.0M |
| 2026-02-27 | 30.92 | $31.30 | 848600 |
| 2026-02-26 | 30.87 | $31.61 | 1.0M |
| 2026-02-25 | 30.81 | $31.41 | 675420 |
| 2026-02-24 | 30.76 | $31.33 | 628610 |
| 2026-02-23 | 30.72 | $30.79 | 893500 |
| 2026-02-20 | 30.71 | $31.34 | 680709 |
| 2026-02-19 | 30.69 | $31.22 | 2.1M |
| 2026-02-18 | 30.67 | $31.26 | 520000 |
| 2026-02-17 | 30.62 | $30.99 | 1.0M |
| 2026-02-13 | 30.61 | $30.93 | 843000 |
| 2026-02-12 | 30.61 | $30.65 | 1.5M |
| 2026-02-11 | 30.60 | $31.06 | 839600 |
| 2026-02-10 | 30.57 | $31.13 | 554700 |
| 2026-02-09 | 30.54 | $31.19 | 882817 |
| 2026-02-06 | 30.50 | $31.09 | 828931 |
| 2026-02-05 | 30.46 | $30.15 | 1.3M |
| 2026-02-04 | 30.45 | $30.49 | 1.4M |
| 2026-02-03 | 30.44 | $30.29 | 1.5M |
| 2026-02-02 | 30.41 | $30.21 | 608200 |
| 2026-01-30 | 30.36 | $29.94 | 962301 |
| 2026-01-29 | 30.31 | $30.23 | 719115 |
| 2026-01-28 | 30.25 | $30.42 | 757000 |
| 2026-01-27 | 30.20 | $30.51 | 1.1M |
| 2026-01-26 | 30.14 | $30.55 | 712000 |
| 2026-01-23 | 30.09 | $30.57 | 1.1M |
| 2026-01-22 | 30.04 | $30.87 | 1.6M |
| 2026-01-21 | 29.98 | $30.81 | 1.8M |
| 2026-01-20 | 29.90 | $30.37 | 2.0M |
| 2026-01-16 | 29.83 | $30.82 | 1.6M |
| 2026-01-15 | 29.73 | $30.86 | 1.5M |
| 2026-01-14 | 29.64 | $30.46 | 1.6M |
| 2026-01-13 | 29.58 | $30.52 | 1.4M |
| 2026-01-12 | 29.53 | $30.48 | 520102 |
| 2026-01-09 | 29.49 | $30.44 | 475400 |
| 2026-01-08 | 29.43 | $30.23 | 483500 |
| 2026-01-07 | 29.37 | $29.95 | 603800 |
| 2026-01-06 | 29.31 | $30.24 | 670800 |
| 2026-01-05 | 29.24 | $29.75 | 855200 |
| 2026-01-02 | 29.19 | $29.22 | 649934 |
| 2025-12-31 | 29.16 | $28.84 | 798900 |
| 2025-12-30 | 29.14 | $29.14 | 430300 |
| 2025-12-29 | 29.10 | $29.29 | 466306 |
| 2025-12-26 | 29.07 | $29.47 | 319645 |
| 2025-12-24 | 29.02 | $29.54 | 329239 |
| 2025-12-23 | 28.96 | $29.49 | 508600 |
| 2025-12-22 | 28.87 | $29.60 | 681900 |
| 2025-12-19 | 28.76 | $29.28 | 470135 |
| 2025-12-18 | 28.63 | $28.99 | 633300 |
| 2025-12-17 | 28.55 | $28.85 | 699700 |
| 2025-12-16 | 28.46 | $29.10 | 506802 |
| 2025-12-15 | 28.36 | $29.24 | 739045 |
| 2025-12-12 | 28.28 | $29.38 | 691600 |
| 2025-12-11 | 28.20 | $29.72 | 660500 |
| 2025-12-10 | 28.13 | $29.37 | 687600 |
| 2025-12-09 | 28.08 | $28.85 | 601000 |
| 2025-12-08 | 28.05 | $28.75 | 395436 |
| 2025-12-05 | 28.02 | $28.89 | 540602 |
| 2025-12-04 | 27.98 | $28.85 | 533200 |
| 2025-12-03 | 27.95 | $28.61 | 433300 |
| 2025-12-02 | 27.92 | $28.33 | 493735 |
| 2025-12-01 | 27.91 | $28.42 | 365939 |
| 2025-11-28 | 27.90 | $28.66 | 270611 |
| 2025-11-26 | 27.86 | $28.48 | 694100 |
| 2025-11-25 | 27.86 | $28.28 | 566500 |
| 2025-11-24 | 27.86 | $27.68 | 426300 |
| 2025-11-21 | 27.91 | $27.40 | 1.1M |
| 2025-11-20 | 27.97 | $26.81 | 1.1M |
| 2025-11-19 | 28.06 | $27.26 | 991254 |
| 2025-11-18 | 28.11 | $27.19 | 1.6M |
| 2025-11-17 | 28.17 | $27.11 | 963500 |
| 2025-11-14 | 28.24 | $27.63 | 1.3M |
| 2025-11-13 | 28.26 | $27.72 | 1.4M |
| 2025-11-12 | 28.28 | $28.40 | 1.5M |
| 2025-11-11 | 28.28 | $28.31 | 506308 |
| 2025-11-10 | 28.29 | $28.29 | 688315 |
| 2025-11-07 | 28.27 | $28.17 | 1.2M |
| 2025-11-06 | 28.24 | $27.91 | 924600 |
| 2025-11-05 | 28.26 | $28.24 | 656924 |
| 2025-11-04 | 28.27 | $28.03 | 787630 |
| 2025-11-03 | 28.28 | $28.17 | 903024 |
| 2025-10-31 | 28.29 | $28.23 | 1.0M |
| 2025-10-30 | 28.30 | $27.98 | 1.0M |
| 2025-10-29 | 28.32 | $28.31 | 1.3M |
| 2025-10-28 | 28.32 | $28.44 | 638632 |
| 2025-10-27 | 28.32 | $28.67 | 715900 |
| 2025-10-24 | 28.31 | $28.61 | 798318 |
| 2025-10-23 | 28.29 | $28.45 | 791700 |
| 2025-10-22 | 28.27 | $28.25 | 1.0M |
| 2025-10-21 | 28.27 | $28.54 | 876648 |
| 2025-10-20 | 28.27 | $28.41 | 563600 |
| 2025-10-17 | 28.28 | $28.12 | 1.3M |
| 2025-10-16 | 28.30 | $28.08 | 1.8M |
| 2025-10-15 | 28.33 | $28.45 | 1.2M |
| 2025-10-14 | 28.33 | $28.36 | 994119 |
| 2025-10-13 | 28.33 | $28.02 | 528300 |
| 2025-10-10 | 28.36 | $27.53 | 1.0M |
| 2025-10-09 | 28.40 | $28.25 | 761700 |
| 2025-10-08 | 28.43 | $28.43 | 425500 |
| 2025-10-07 | 28.43 | $28.21 | 795504 |
| 2025-10-06 | 28.43 | $28.42 | 691212 |
| 2025-10-03 | 28.44 | $28.47 | 541728 |
| 2025-10-02 | 28.44 | $28.43 | 737200 |
| 2025-10-01 | 28.44 | $28.31 | 1.5M |
| 2025-09-30 | 28.44 | $28.39 | 740000 |
| 2025-09-29 | 28.42 | $28.42 | 710146 |
| 2025-09-26 | 28.42 | $28.33 | 732100 |
| 2025-09-25 | 28.42 | $28.06 | 918801 |
| 2025-09-24 | 28.44 | $28.22 | 847000 |
| 2025-09-23 | 28.43 | $28.51 | 927026 |
| 2025-09-22 | 28.41 | $28.58 | 622800 |
| 2025-09-19 | 28.40 | $28.57 | 755217 |
| 2025-09-18 | 28.34 | $28.71 | 834520 |
| 2025-09-17 | 28.29 | $28.36 | 832400 |
| 2025-09-16 | 28.26 | $28.46 | 586300 |
| 2025-09-15 | 28.22 | $28.50 | 649727 |
| 2025-09-12 | 28.18 | $28.44 | 614304 |
| 2025-09-11 | 28.14 | $28.77 | 710400 |
| 2025-09-10 | 28.11 | $28.35 | 765900 |
| 2025-09-09 | 28.08 | $28.34 | 711729 |
| 2025-09-08 | 28.01 | $28.58 | 735222 |
| 2025-09-05 | 27.94 | $28.53 | 836800 |
| 2025-09-04 | 27.87 | $28.45 | 620937 |
| 2025-09-03 | 27.81 | $28.13 | 655500 |
| 2025-09-02 | 27.76 | $28.15 | 613000 |
| 2025-08-29 | 27.72 | $28.27 | 719500 |
| 2025-08-28 | 27.65 | $28.42 | 576300 |
| 2025-08-27 | 27.61 | $28.36 | 561537 |
| 2025-08-26 | 27.59 | $28.19 | 574600 |
| 2025-08-25 | 27.57 | $28.08 | 509439 |
| 2025-08-22 | 27.56 | $28.24 | 722800 |
| 2025-08-21 | 27.55 | $27.53 | 715500 |
| 2025-08-20 | 27.56 | $27.61 | 555313 |
| 2025-08-19 | 27.57 | $27.71 | 706342 |
| 2025-08-18 | 27.57 | $27.73 | 827100 |
| 2025-08-15 | 27.55 | $27.65 | 4.0M |
| 2025-08-14 | 27.54 | $27.75 | 818345 |
| 2025-08-13 | 27.54 | $28.09 | 810207 |
| 2025-08-12 | 27.50 | $27.72 | 620900 |
| 2025-08-11 | 27.46 | $27.06 | 654846 |
| 2025-08-08 | 27.48 | $27.14 | 417900 |
| 2025-08-07 | 27.49 | $27.08 | 825408 |
| 2025-08-06 | 27.51 | $27.19 | 555828 |
| 2025-08-05 | 27.52 | $27.18 | 937100 |
| 2025-08-04 | 27.53 | $27.34 | 486637 |
| 2025-08-01 | 27.52 | $26.96 | 849606 |
| 2025-07-31 | 27.54 | $27.54 | 841700 |
| 2025-07-30 | 27.53 | $27.97 | 787742 |
| 2025-07-29 | 27.49 | $27.85 | 786200 |
| 2025-07-28 | 27.44 | $27.95 | 836920 |
| 2025-07-25 | 27.39 | $28.02 | 503500 |
| 2025-07-24 | 27.32 | $27.66 | 577900 |
| 2025-07-23 | 27.26 | $27.86 | 630700 |
| 2025-07-22 | 27.19 | $27.58 | 1.3M |
| 2025-07-21 | 27.13 | $27.33 | 571142 |
| 2025-07-18 | 27.06 | $27.57 | 579633 |
| 2025-07-17 | 26.99 | $27.63 | 678500 |
| 2025-07-16 | 26.90 | $27.29 | 571945 |
| 2025-07-15 | 26.84 | $26.99 | 456039 |
| 2025-07-14 | 26.79 | $27.38 | 601100 |
| 2025-07-11 | 26.73 | $27.34 | 524919 |
| 2025-07-10 | 26.67 | $27.59 | 355600 |
| 2025-07-09 | 26.61 | $27.42 | 449734 |
| 2025-07-08 | 26.55 | $27.25 | 571300 |
| 2025-07-07 | 26.49 | $27.20 | 574600 |
| 2025-07-03 | 26.43 | $27.47 | 664740 |
| 2025-07-02 | 26.35 | $27.30 | 1.5M |
| 2025-07-01 | 26.28 | $27.10 | 512900 |
| 2025-06-30 | 26.21 | $26.88 | 409600 |
| 2025-06-27 | 26.15 | $26.86 | 559647 |
| 2025-06-26 | 26.09 | $26.71 | 423510 |
| 2025-06-25 | 26.04 | $26.44 | 516500 |
| 2025-06-24 | 26.00 | $26.55 | 341028 |
| 2025-06-23 | 25.94 | $26.25 | 392700 |
| 2025-06-20 | 25.89 | $26.05 | 722928 |
| 2025-06-18 | 25.86 | $26.05 | 442900 |
| 2025-06-17 | 25.85 | $25.93 | 589600 |
| 2025-06-16 | 25.86 | $26.13 | 272743 |
| 2025-06-13 | 25.86 | $25.83 | 459222 |
| 2025-06-12 | 25.86 | $26.23 | 436600 |
| 2025-06-11 | 25.83 | $26.24 | 668400 |
| 2025-06-10 | 25.81 | $26.27 | 434400 |
| 2025-06-09 | 25.77 | $26.17 | 526800 |
| 2025-06-06 | 25.69 | $26.18 | 408541 |
| 2025-06-05 | 25.61 | $25.88 | 665621 |
| 2025-06-04 | 25.53 | $25.88 | 352400 |
| 2025-06-03 | 25.44 | $25.95 | 471400 |
| 2025-06-02 | 25.36 | $25.66 | 468300 |
| 2025-05-30 | 25.29 | $25.66 | 482100 |
| 2025-05-29 | 25.19 | $25.75 | 520702 |
| 2025-05-28 | 25.08 | $25.60 | 325400 |
| 2025-05-27 | 24.97 | $25.82 | 268030 |
| 2025-05-23 | 24.85 | $25.24 | 395318 |
| 2025-05-22 | 24.75 | $25.34 | 445012 |
| 2025-05-21 | 24.65 | $25.34 | 530000 |
| 2025-05-20 | 24.53 | $25.97 | 225400 |
| 2025-05-19 | 24.36 | $26.07 | 280900 |
| 2025-05-16 | 24.15 | $26.10 | 305048 |
| 2025-05-15 | 23.96 | $25.84 | 314523 |
| 2025-05-14 | 23.78 | $25.71 | 437700 |
| 2025-05-13 | 23.63 | $25.71 | 286249 |
| 2025-05-12 | 23.47 | $25.55 | 287817 |
| 2025-05-09 | 23.31 | $24.54 | 279116 |
| 2025-05-08 | 23.18 | $24.63 | 454200 |
| 2025-05-07 | 23.10 | $24.27 | 809800 |
| 2025-05-06 | 22.93 | $24.05 | 300613 |
| 2025-05-05 | 22.81 | $24.30 | 341500 |
| 2025-05-02 | 22.67 | $24.32 | 431512 |
| 2025-05-01 | 22.60 | $23.64 | 266835 |
| 2025-04-30 | 22.64 | $23.51 | 357400 |
| 2025-04-29 | 22.66 | $23.45 | 629527 |
| 2025-04-28 | 22.68 | $23.37 | 768514 |
| 2025-04-25 | 22.71 | $23.28 | 405747 |
| 2025-04-24 | 22.76 | $23.33 | 461329 |
| 2025-04-23 | 22.82 | $22.90 | 494300 |
| 2025-04-22 | 22.91 | $22.53 | 398926 |
| 2025-04-21 | 23.02 | $21.92 | 444200 |
| 2025-04-17 | 23.13 | $22.42 | 608235 |
| 2025-04-16 | 23.22 | $22.25 | 364700 |
| 2025-04-15 | 23.32 | $22.56 | 402412 |
| 2025-04-14 | 23.39 | $22.58 | 367907 |
| 2025-04-11 | 23.47 | $22.32 | 727900 |
| 2025-04-10 | 23.55 | $22.01 | 784606 |
| 2025-04-09 | 23.62 | $22.93 | 265843 |
| 2025-04-08 | 23.66 | $20.98 | 697700 |
| 2025-04-07 | 23.80 | $21.55 | 1.0M |
| 2025-04-04 | 23.91 | $21.61 | 1.6M |
| 2025-04-03 | 24.05 | $22.86 | 1.4M |
| 2025-04-02 | 24.13 | $24.39 | 679138 |
| 2025-04-01 | 24.14 | $23.99 | 1.1M |
| 2025-03-31 | 24.17 | $23.89 | 585710 |
| 2025-03-28 | 24.22 | $23.81 | 415838 |
| 2025-03-27 | 24.29 | $24.35 | 465732 |
| 2025-03-26 | 24.33 | $24.49 | 342700 |
| 2025-03-25 | 24.37 | $24.70 | 303325 |
| 2025-03-24 | 24.40 | $24.73 | 313007 |
| 2025-03-21 | 24.43 | $24.16 | 689001 |
| 2025-03-20 | 24.49 | $24.16 | 313500 |
| 2025-03-19 | 24.58 | $24.34 | 331100 |
| 2025-03-18 | 24.68 | $23.98 | 360700 |
| 2025-03-17 | 24.80 | $24.17 | 328334 |
| 2025-03-14 | 24.90 | $23.89 | 197231 |
| 2025-03-13 | 25.00 | $23.37 | 228900 |
| 2025-03-12 | 25.13 | $23.75 | 239200 |
| 2025-03-11 | 25.24 | $23.73 | 389000 |
| 2025-03-10 | 25.36 | $23.87 | 537000 |
| 2025-03-07 | 25.48 | $24.44 | 107040 |
| 2025-03-06 | 25.57 | $24.31 | 247400 |
| 2025-03-05 | 25.67 | $24.71 | 165500 |
| 2025-03-04 | 25.74 | $24.48 | 248900 |
| 2025-03-03 | 25.81 | $24.88 | 188500 |
| 2025-02-28 | 25.88 | $25.38 | 245749 |
| 2025-02-27 | 25.94 | $25.00 | 84728 |
| 2025-02-26 | 26.00 | $25.26 | 55510 |
| 2025-02-25 | 26.05 | $25.30 | 98448 |
| 2025-02-24 | 26.10 | $25.37 | 102414 |
| 2025-02-21 | 26.16 | $25.43 | 83100 |
| 2025-02-20 | 26.21 | $25.99 | 86317 |
| 2025-02-19 | 26.23 | $26.31 | 119000 |
| 2025-02-18 | 26.24 | $26.30 | 101900 |
| 2025-02-14 | 26.23 | $26.15 | 50715 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
32.20
2026-07-22
Close Price
$31.97
Vol: 604452
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
22.82
Average
28.21
Maximum
32.36
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 32.20 | $31.97 | 604452 |
| 2026-07-21 | 32.22 | $32.14 | 642500 |
| 2026-07-20 | 32.23 | $31.72 | 589400 |
| 2026-07-17 | 32.28 | $31.94 | 791122 |
| 2026-07-16 | 32.32 | $32.12 | 714800 |
| 2026-07-15 | 32.34 | $32.20 | 878027 |
| 2026-07-14 | 32.36 | $32.43 | 653544 |
| 2026-07-13 | 32.35 | $32.31 | 689809 |
| 2026-07-10 | 32.35 | $32.51 | 683200 |
| 2026-07-09 | 32.34 | $32.55 | 695141 |
| 2026-07-08 | 32.31 | $32.14 | 812200 |
| 2026-07-07 | 32.33 | $32.50 | 635503 |
| 2026-07-06 | 32.32 | $32.85 | 660711 |
| 2026-07-02 | 32.26 | $32.72 | 839000 |
| 2026-07-01 | 32.21 | $32.93 | 1.1M |
| 2026-06-30 | 32.14 | $32.97 | 1.2M |
| 2026-06-29 | 32.05 | $32.69 | 804513 |
| 2026-06-26 | 31.98 | $32.42 | 679700 |
| 2026-06-25 | 31.93 | $32.43 | 955233 |
| 2026-06-24 | 31.88 | $32.23 | 768241 |
| 2026-06-23 | 31.84 | $32.08 | 909100 |
| 2026-06-22 | 31.82 | $32.39 | 710427 |
| 2026-06-18 | 31.76 | $32.28 | 919900 |
| 2026-06-17 | 31.70 | $31.83 | 1.3M |
| 2026-06-16 | 31.69 | $32.26 | 836600 |
| 2026-06-15 | 31.63 | $32.28 | 764800 |
| 2026-06-12 | 31.56 | $31.92 | 935800 |
| 2026-06-11 | 31.53 | $31.75 | 1.7M |
| 2026-06-10 | 31.50 | $31.05 | 1.8M |
| 2026-06-09 | 31.55 | $31.55 | 1.4M |
| 2026-06-08 | 31.55 | $31.32 | 761800 |
| 2026-06-05 | 31.57 | $31.37 | 767100 |
| 2026-06-04 | 31.59 | $32.05 | 812900 |
| 2026-06-03 | 31.55 | $31.89 | 887900 |
| 2026-06-02 | 31.51 | $32.09 | 845205 |
| 2026-06-01 | 31.45 | $31.79 | 1.1M |
| 2026-05-29 | 31.41 | $31.82 | 856432 |
| 2026-05-28 | 31.37 | $31.79 | 1.1M |
| 2026-05-27 | 31.33 | $31.72 | 841100 |
| 2026-05-26 | 31.29 | $31.75 | 878305 |
| 2026-05-22 | 31.24 | $31.57 | 632000 |
| 2026-05-21 | 31.20 | $31.45 | 1.1M |
| 2026-05-20 | 31.18 | $31.21 | 1.7M |
| 2026-05-19 | 31.17 | $30.68 | 913534 |
| 2026-05-18 | 31.22 | $30.98 | 1.1M |
| 2026-05-15 | 31.25 | $30.98 | 1.2M |
| 2026-05-14 | 31.28 | $31.40 | 781400 |
| 2026-05-13 | 31.26 | $31.18 | 860400 |
| 2026-05-12 | 31.27 | $31.28 | 952404 |
| 2026-05-11 | 31.27 | $31.44 | 1.1M |
| 2026-05-08 | 31.26 | $31.46 | 812411 |
| 2026-05-07 | 31.23 | $31.38 | 1.1M |
| 2026-05-06 | 31.22 | $31.85 | 1.1M |
| 2026-05-05 | 31.15 | $31.39 | 976500 |
| 2026-05-04 | 31.13 | $31.33 | 4.5M |
| 2026-05-01 | 31.11 | $31.45 | 784600 |
| 2026-04-30 | 31.07 | $31.61 | 928746 |
| 2026-04-29 | 31.01 | $31.10 | 2.2M |
| 2026-04-28 | 31.00 | $31.03 | 1.2M |
| 2026-04-27 | 31.00 | $31.39 | 1.6M |
| 2026-04-24 | 30.96 | $31.43 | 765100 |
| 2026-04-23 | 30.91 | $31.61 | 1.0M |
| 2026-04-22 | 30.84 | $31.75 | 840600 |
| 2026-04-21 | 30.74 | $31.80 | 946500 |
| 2026-04-20 | 30.63 | $32.04 | 884010 |
| 2026-04-17 | 30.48 | $31.81 | 1.1M |
| 2026-04-16 | 30.34 | $31.30 | 1.2M |
| 2026-04-15 | 30.24 | $31.27 | 1.0M |
| 2026-04-14 | 30.13 | $31.33 | 949600 |
| 2026-04-13 | 30.00 | $31.03 | 778200 |
| 2026-04-10 | 29.89 | $30.52 | 652800 |
| 2026-04-09 | 29.83 | $30.72 | 831847 |
| 2026-04-08 | 29.74 | $30.67 | 1.2M |
| 2026-04-07 | 29.64 | $29.76 | 1.0M |
| 2026-04-06 | 29.62 | $29.82 | 1.0M |
| 2026-04-02 | 29.60 | $29.70 | 1.2M |
| 2026-04-01 | 29.59 | $29.59 | 1.4M |
| 2026-03-31 | 29.59 | $29.36 | 1.6M |
| 2026-03-30 | 29.62 | $28.42 | 1.3M |
| 2026-03-27 | 29.74 | $28.72 | 942200 |
| 2026-03-26 | 29.85 | $29.26 | 1.3M |
| 2026-03-25 | 29.91 | $29.81 | 1.2M |
| 2026-03-24 | 29.93 | $29.61 | 1.1M |
| 2026-03-23 | 29.96 | $29.41 | 9.3M |
| 2026-03-20 | 30.02 | $28.97 | 1.1M |
| 2026-03-19 | 30.13 | $29.49 | 950427 |
| 2026-03-18 | 30.19 | $29.38 | 812943 |
| 2026-03-17 | 30.28 | $29.80 | 602325 |
| 2026-03-16 | 30.33 | $29.45 | 739435 |
| 2026-03-13 | 30.42 | $29.17 | 943700 |
| 2026-03-12 | 30.55 | $29.22 | 844125 |
| 2026-03-11 | 30.69 | $29.96 | 682000 |
| 2026-03-10 | 30.77 | $30.05 | 1.2M |
| 2026-03-09 | 30.85 | $30.24 | 1.3M |
| 2026-03-06 | 30.91 | $29.99 | 853936 |
| 2026-03-05 | 31.01 | $30.73 | 798623 |
| 2026-03-04 | 31.04 | $31.14 | 857528 |
| 2026-03-03 | 31.03 | $30.93 | 1.1M |
| 2026-03-02 | 31.04 | $31.41 | 1.0M |
| 2026-02-27 | 31.00 | $31.30 | 848600 |
| 2026-02-26 | 30.96 | $31.61 | 1.0M |
| 2026-02-25 | 30.90 | $31.41 | 675420 |
| 2026-02-24 | 30.84 | $31.33 | 628610 |
| 2026-02-23 | 30.79 | $30.79 | 893500 |
| 2026-02-20 | 30.79 | $31.34 | 680709 |
| 2026-02-19 | 30.73 | $31.22 | 2.1M |
| 2026-02-18 | 30.68 | $31.26 | 520000 |
| 2026-02-17 | 30.62 | $30.99 | 1.0M |
| 2026-02-13 | 30.58 | $30.93 | 843000 |
| 2026-02-12 | 30.55 | $30.65 | 1.5M |
| 2026-02-11 | 30.53 | $31.06 | 839600 |
| 2026-02-10 | 30.48 | $31.13 | 554700 |
| 2026-02-09 | 30.41 | $31.19 | 882817 |
| 2026-02-06 | 30.33 | $31.09 | 828931 |
| 2026-02-05 | 30.25 | $30.15 | 1.3M |
| 2026-02-04 | 30.26 | $30.49 | 1.4M |
| 2026-02-03 | 30.23 | $30.29 | 1.5M |
| 2026-02-02 | 30.23 | $30.21 | 608200 |
| 2026-01-30 | 30.23 | $29.94 | 962301 |
| 2026-01-29 | 30.26 | $30.23 | 719115 |
| 2026-01-28 | 30.26 | $30.42 | 757000 |
| 2026-01-27 | 30.25 | $30.51 | 1.1M |
| 2026-01-26 | 30.22 | $30.55 | 712000 |
| 2026-01-23 | 30.18 | $30.57 | 1.1M |
| 2026-01-22 | 30.14 | $30.87 | 1.6M |
| 2026-01-21 | 30.07 | $30.81 | 1.8M |
| 2026-01-20 | 29.99 | $30.37 | 2.0M |
| 2026-01-16 | 29.95 | $30.82 | 1.6M |
| 2026-01-15 | 29.86 | $30.86 | 1.5M |
| 2026-01-14 | 29.75 | $30.46 | 1.6M |
| 2026-01-13 | 29.68 | $30.52 | 1.4M |
| 2026-01-12 | 29.59 | $30.48 | 520102 |
| 2026-01-09 | 29.49 | $30.44 | 475400 |
| 2026-01-08 | 29.39 | $30.23 | 483500 |
| 2026-01-07 | 29.31 | $29.95 | 603800 |
| 2026-01-06 | 29.24 | $30.24 | 670800 |
| 2026-01-05 | 29.13 | $29.75 | 855200 |
| 2026-01-02 | 29.07 | $29.22 | 649934 |
| 2025-12-31 | 29.05 | $28.84 | 798900 |
| 2025-12-30 | 29.08 | $29.14 | 430300 |
| 2025-12-29 | 29.07 | $29.29 | 466306 |
| 2025-12-26 | 29.05 | $29.47 | 319645 |
| 2025-12-24 | 29.00 | $29.54 | 329239 |
| 2025-12-23 | 28.94 | $29.49 | 508600 |
| 2025-12-22 | 28.89 | $29.60 | 681900 |
| 2025-12-19 | 28.81 | $29.28 | 470135 |
| 2025-12-18 | 28.76 | $28.99 | 633300 |
| 2025-12-17 | 28.74 | $28.85 | 699700 |
| 2025-12-16 | 28.73 | $29.10 | 506802 |
| 2025-12-15 | 28.69 | $29.24 | 739045 |
| 2025-12-12 | 28.63 | $29.38 | 691600 |
| 2025-12-11 | 28.55 | $29.72 | 660500 |
| 2025-12-10 | 28.43 | $29.37 | 687600 |
| 2025-12-09 | 28.33 | $28.85 | 601000 |
| 2025-12-08 | 28.27 | $28.75 | 395436 |
| 2025-12-05 | 28.22 | $28.89 | 540602 |
| 2025-12-04 | 28.15 | $28.85 | 533200 |
| 2025-12-03 | 28.08 | $28.61 | 433300 |
| 2025-12-02 | 28.02 | $28.33 | 493735 |
| 2025-12-01 | 27.99 | $28.42 | 365939 |
| 2025-11-28 | 27.94 | $28.66 | 270611 |
| 2025-11-26 | 27.87 | $28.48 | 694100 |
| 2025-11-25 | 27.80 | $28.28 | 566500 |
| 2025-11-24 | 27.75 | $27.68 | 426300 |
| 2025-11-21 | 27.76 | $27.40 | 1.1M |
| 2025-11-20 | 27.80 | $26.81 | 1.1M |
| 2025-11-19 | 27.90 | $27.26 | 991254 |
| 2025-11-18 | 27.97 | $27.19 | 1.6M |
| 2025-11-17 | 28.05 | $27.11 | 963500 |
| 2025-11-14 | 28.15 | $27.63 | 1.3M |
| 2025-11-13 | 28.21 | $27.72 | 1.4M |
| 2025-11-12 | 28.26 | $28.40 | 1.5M |
| 2025-11-11 | 28.24 | $28.31 | 506308 |
| 2025-11-10 | 28.24 | $28.29 | 688315 |
| 2025-11-07 | 28.23 | $28.17 | 1.2M |
| 2025-11-06 | 28.24 | $27.91 | 924600 |
| 2025-11-05 | 28.27 | $28.24 | 656924 |
| 2025-11-04 | 28.28 | $28.03 | 787630 |
| 2025-11-03 | 28.30 | $28.17 | 903024 |
| 2025-10-31 | 28.32 | $28.23 | 1.0M |
| 2025-10-30 | 28.33 | $27.98 | 1.0M |
| 2025-10-29 | 28.36 | $28.31 | 1.3M |
| 2025-10-28 | 28.37 | $28.44 | 638632 |
| 2025-10-27 | 28.36 | $28.67 | 715900 |
| 2025-10-24 | 28.33 | $28.61 | 798318 |
| 2025-10-23 | 28.30 | $28.45 | 791700 |
| 2025-10-22 | 28.28 | $28.25 | 1.0M |
| 2025-10-21 | 28.29 | $28.54 | 876648 |
| 2025-10-20 | 28.26 | $28.41 | 563600 |
| 2025-10-17 | 28.24 | $28.12 | 1.3M |
| 2025-10-16 | 28.26 | $28.08 | 1.8M |
| 2025-10-15 | 28.28 | $28.45 | 1.2M |
| 2025-10-14 | 28.26 | $28.36 | 994119 |
| 2025-10-13 | 28.25 | $28.02 | 528300 |
| 2025-10-10 | 28.27 | $27.53 | 1.0M |
| 2025-10-09 | 28.35 | $28.25 | 761700 |
| 2025-10-08 | 28.36 | $28.43 | 425500 |
| 2025-10-07 | 28.35 | $28.21 | 795504 |
| 2025-10-06 | 28.37 | $28.42 | 691212 |
| 2025-10-03 | 28.36 | $28.47 | 541728 |
| 2025-10-02 | 28.35 | $28.43 | 737200 |
| 2025-10-01 | 28.34 | $28.31 | 1.5M |
| 2025-09-30 | 28.34 | $28.39 | 740000 |
| 2025-09-29 | 28.34 | $28.42 | 710146 |
| 2025-09-26 | 28.33 | $28.33 | 732100 |
| 2025-09-25 | 28.33 | $28.06 | 918801 |
| 2025-09-24 | 28.36 | $28.22 | 847000 |
| 2025-09-23 | 28.37 | $28.51 | 927026 |
| 2025-09-22 | 28.36 | $28.58 | 622800 |
| 2025-09-19 | 28.33 | $28.57 | 755217 |
| 2025-09-18 | 28.31 | $28.71 | 834520 |
| 2025-09-17 | 28.27 | $28.36 | 832400 |
| 2025-09-16 | 28.26 | $28.46 | 586300 |
| 2025-09-15 | 28.23 | $28.50 | 649727 |
| 2025-09-12 | 28.21 | $28.44 | 614304 |
| 2025-09-11 | 28.18 | $28.77 | 710400 |
| 2025-09-10 | 28.12 | $28.35 | 765900 |
| 2025-09-09 | 28.10 | $28.34 | 711729 |
| 2025-09-08 | 28.07 | $28.58 | 735222 |
| 2025-09-05 | 28.02 | $28.53 | 836800 |
| 2025-09-04 | 27.96 | $28.45 | 620937 |
| 2025-09-03 | 27.91 | $28.13 | 655500 |
| 2025-09-02 | 27.89 | $28.15 | 613000 |
| 2025-08-29 | 27.86 | $28.27 | 719500 |
| 2025-08-28 | 27.82 | $28.42 | 576300 |
| 2025-08-27 | 27.75 | $28.36 | 561537 |
| 2025-08-26 | 27.69 | $28.19 | 574600 |
| 2025-08-25 | 27.64 | $28.08 | 509439 |
| 2025-08-22 | 27.59 | $28.24 | 722800 |
| 2025-08-21 | 27.52 | $27.53 | 715500 |
| 2025-08-20 | 27.52 | $27.61 | 555313 |
| 2025-08-19 | 27.51 | $27.71 | 706342 |
| 2025-08-18 | 27.49 | $27.73 | 827100 |
| 2025-08-15 | 27.47 | $27.65 | 4.0M |
| 2025-08-14 | 27.45 | $27.75 | 818345 |
| 2025-08-13 | 27.42 | $28.09 | 810207 |
| 2025-08-12 | 27.34 | $27.72 | 620900 |
| 2025-08-11 | 27.30 | $27.06 | 654846 |
| 2025-08-08 | 27.33 | $27.14 | 417900 |
| 2025-08-07 | 27.35 | $27.08 | 825408 |
| 2025-08-06 | 27.38 | $27.19 | 555828 |
| 2025-08-05 | 27.40 | $27.18 | 937100 |
| 2025-08-04 | 27.42 | $27.34 | 486637 |
| 2025-08-01 | 27.43 | $26.96 | 849606 |
| 2025-07-31 | 27.48 | $27.54 | 841700 |
| 2025-07-30 | 27.47 | $27.97 | 787742 |
| 2025-07-29 | 27.42 | $27.85 | 786200 |
| 2025-07-28 | 27.38 | $27.95 | 836920 |
| 2025-07-25 | 27.32 | $28.02 | 503500 |
| 2025-07-24 | 27.24 | $27.66 | 577900 |
| 2025-07-23 | 27.20 | $27.86 | 630700 |
| 2025-07-22 | 27.13 | $27.58 | 1.3M |
| 2025-07-21 | 27.08 | $27.33 | 571142 |
| 2025-07-18 | 27.06 | $27.57 | 579633 |
| 2025-07-17 | 27.00 | $27.63 | 678500 |
| 2025-07-16 | 26.93 | $27.29 | 571945 |
| 2025-07-15 | 26.90 | $26.99 | 456039 |
| 2025-07-14 | 26.89 | $27.38 | 601100 |
| 2025-07-11 | 26.84 | $27.34 | 524919 |
| 2025-07-10 | 26.78 | $27.59 | 355600 |
| 2025-07-09 | 26.70 | $27.42 | 449734 |
| 2025-07-08 | 26.62 | $27.25 | 571300 |
| 2025-07-07 | 26.56 | $27.20 | 574600 |
| 2025-07-03 | 26.49 | $27.47 | 664740 |
| 2025-07-02 | 26.38 | $27.30 | 1.5M |
| 2025-07-01 | 26.29 | $27.10 | 512900 |
| 2025-06-30 | 26.20 | $26.88 | 409600 |
| 2025-06-27 | 26.13 | $26.86 | 559647 |
| 2025-06-26 | 26.06 | $26.71 | 423510 |
| 2025-06-25 | 25.99 | $26.44 | 516500 |
| 2025-06-24 | 25.94 | $26.55 | 341028 |
| 2025-06-23 | 25.87 | $26.25 | 392700 |
| 2025-06-20 | 25.83 | $26.05 | 722928 |
| 2025-06-18 | 25.81 | $26.05 | 442900 |
| 2025-06-17 | 25.79 | $25.93 | 589600 |
| 2025-06-16 | 25.77 | $26.13 | 272743 |
| 2025-06-13 | 25.73 | $25.83 | 459222 |
| 2025-06-12 | 25.72 | $26.23 | 436600 |
| 2025-06-11 | 25.67 | $26.24 | 668400 |
| 2025-06-10 | 25.61 | $26.27 | 434400 |
| 2025-06-09 | 25.54 | $26.17 | 526800 |
| 2025-06-06 | 25.47 | $26.18 | 408541 |
| 2025-06-05 | 25.40 | $25.88 | 665621 |
| 2025-06-04 | 25.35 | $25.88 | 352400 |
| 2025-06-03 | 25.29 | $25.95 | 471400 |
| 2025-06-02 | 25.23 | $25.66 | 468300 |
| 2025-05-30 | 25.18 | $25.66 | 482100 |
| 2025-05-29 | 25.13 | $25.75 | 520702 |
| 2025-05-28 | 25.06 | $25.60 | 325400 |
| 2025-05-27 | 25.01 | $25.82 | 268030 |
| 2025-05-23 | 24.92 | $25.24 | 395318 |
| 2025-05-22 | 24.89 | $25.34 | 445012 |
| 2025-05-21 | 24.84 | $25.34 | 530000 |
| 2025-05-20 | 24.79 | $25.97 | 225400 |
| 2025-05-19 | 24.66 | $26.07 | 280900 |
| 2025-05-16 | 24.52 | $26.10 | 305048 |
| 2025-05-15 | 24.35 | $25.84 | 314523 |
| 2025-05-14 | 24.19 | $25.71 | 437700 |
| 2025-05-13 | 24.03 | $25.71 | 286249 |
| 2025-05-12 | 23.86 | $25.55 | 287817 |
| 2025-05-09 | 23.68 | $24.54 | 279116 |
| 2025-05-08 | 23.59 | $24.63 | 454200 |
| 2025-05-07 | 23.48 | $24.27 | 809800 |
| 2025-05-06 | 23.39 | $24.05 | 300613 |
| 2025-05-05 | 23.32 | $24.30 | 341500 |
| 2025-05-02 | 23.22 | $24.32 | 431512 |
| 2025-05-01 | 23.11 | $23.64 | 266835 |
| 2025-04-30 | 23.05 | $23.51 | 357400 |
| 2025-04-29 | 23.00 | $23.45 | 629527 |
| 2025-04-28 | 22.95 | $23.37 | 768514 |
| 2025-04-25 | 22.91 | $23.28 | 405747 |
| 2025-04-24 | 22.87 | $23.33 | 461329 |
| 2025-04-23 | 22.82 | $22.90 | 494300 |
| 2025-04-22 | 22.82 | $22.53 | 398926 |
| 2025-04-21 | 22.85 | $21.92 | 444200 |
| 2025-04-17 | 22.94 | $22.42 | 608235 |
| 2025-04-16 | 23.00 | $22.25 | 364700 |
| 2025-04-15 | 23.08 | $22.56 | 402412 |
| 2025-04-14 | 23.13 | $22.58 | 367907 |
| 2025-04-11 | 23.19 | $22.32 | 727900 |
| 2025-04-10 | 23.28 | $22.01 | 784606 |
| 2025-04-09 | 23.42 | $22.93 | 265843 |
| 2025-04-08 | 23.47 | $20.98 | 697700 |
| 2025-04-07 | 23.73 | $21.55 | 1.0M |
| 2025-04-04 | 23.96 | $21.61 | 1.6M |
| 2025-04-03 | 24.20 | $22.86 | 1.4M |
| 2025-04-02 | 24.35 | $24.39 | 679138 |
| 2025-04-01 | 24.34 | $23.99 | 1.1M |
| 2025-03-31 | 24.38 | $23.89 | 585710 |
| 2025-03-28 | 24.43 | $23.81 | 415838 |
| 2025-03-27 | 24.49 | $24.35 | 465732 |
| 2025-03-26 | 24.51 | $24.49 | 342700 |
| 2025-03-25 | 24.51 | $24.70 | 303325 |
| 2025-03-24 | 24.49 | $24.73 | 313007 |
| 2025-03-21 | 24.47 | $24.16 | 689001 |
| 2025-03-20 | 24.50 | $24.16 | 313500 |
| 2025-03-19 | 24.54 | $24.34 | 331100 |
| 2025-03-18 | 24.56 | $23.98 | 360700 |
| 2025-03-17 | 24.62 | $24.17 | 328334 |
| 2025-03-14 | 24.66 | $23.89 | 197231 |
| 2025-03-13 | 24.75 | $23.37 | 228900 |
| 2025-03-12 | 24.89 | $23.75 | 239200 |
| 2025-03-11 | 25.01 | $23.73 | 389000 |
| 2025-03-10 | 25.14 | $23.87 | 537000 |
| 2025-03-07 | 25.28 | $24.44 | 107040 |
| 2025-03-06 | 25.37 | $24.31 | 247400 |
| 2025-03-05 | 25.48 | $24.71 | 165500 |
| 2025-03-04 | 25.56 | $24.48 | 248900 |
| 2025-03-03 | 25.67 | $24.88 | 188500 |
| 2025-02-28 | 25.76 | $25.38 | 245749 |
| 2025-02-27 | 25.80 | $25.00 | 84728 |
| 2025-02-26 | 25.88 | $25.26 | 55510 |
| 2025-02-25 | 25.95 | $25.30 | 98448 |
| 2025-02-24 | 26.01 | $25.37 | 102414 |
| 2025-02-21 | 26.08 | $25.43 | 83100 |
| 2025-02-20 | 26.15 | $25.99 | 86317 |
| 2025-02-19 | 26.17 | $26.31 | 119000 |
| 2025-02-18 | 26.15 | $26.30 | 101900 |
| 2025-02-14 | 26.14 | $26.15 | 50715 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
32.27
2026-07-22
Close Price
$31.97
Vol: 604452
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
22.49
Average
28.27
Maximum
32.51
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 32.27 | $31.97 | 604452 |
| 2026-07-21 | 32.31 | $32.14 | 642500 |
| 2026-07-20 | 32.33 | $31.72 | 589400 |
| 2026-07-17 | 32.40 | $31.94 | 791122 |
| 2026-07-16 | 32.45 | $32.12 | 714800 |
| 2026-07-15 | 32.48 | $32.20 | 878027 |
| 2026-07-14 | 32.50 | $32.43 | 653544 |
| 2026-07-13 | 32.50 | $32.31 | 689809 |
| 2026-07-10 | 32.51 | $32.51 | 683200 |
| 2026-07-09 | 32.49 | $32.55 | 695141 |
| 2026-07-08 | 32.46 | $32.14 | 812200 |
| 2026-07-07 | 32.47 | $32.50 | 635503 |
| 2026-07-06 | 32.44 | $32.85 | 660711 |
| 2026-07-02 | 32.37 | $32.72 | 839000 |
| 2026-07-01 | 32.31 | $32.93 | 1.1M |
| 2026-06-30 | 32.22 | $32.97 | 1.2M |
| 2026-06-29 | 32.13 | $32.69 | 804513 |
| 2026-06-26 | 32.06 | $32.42 | 679700 |
| 2026-06-25 | 32.01 | $32.43 | 955233 |
| 2026-06-24 | 31.96 | $32.23 | 768241 |
| 2026-06-23 | 31.92 | $32.08 | 909100 |
| 2026-06-22 | 31.90 | $32.39 | 710427 |
| 2026-06-18 | 31.84 | $32.28 | 919900 |
| 2026-06-17 | 31.78 | $31.83 | 1.3M |
| 2026-06-16 | 31.77 | $32.26 | 836600 |
| 2026-06-15 | 31.71 | $32.28 | 764800 |
| 2026-06-12 | 31.64 | $31.92 | 935800 |
| 2026-06-11 | 31.60 | $31.75 | 1.7M |
| 2026-06-10 | 31.57 | $31.05 | 1.8M |
| 2026-06-09 | 31.61 | $31.55 | 1.4M |
| 2026-06-08 | 31.61 | $31.32 | 761800 |
| 2026-06-05 | 31.62 | $31.37 | 767100 |
| 2026-06-04 | 31.64 | $32.05 | 812900 |
| 2026-06-03 | 31.58 | $31.89 | 887900 |
| 2026-06-02 | 31.54 | $32.09 | 845205 |
| 2026-06-01 | 31.48 | $31.79 | 1.1M |
| 2026-05-29 | 31.44 | $31.82 | 856432 |
| 2026-05-28 | 31.40 | $31.79 | 1.1M |
| 2026-05-27 | 31.36 | $31.72 | 841100 |
| 2026-05-26 | 31.32 | $31.75 | 878305 |
| 2026-05-22 | 31.28 | $31.57 | 632000 |
| 2026-05-21 | 31.25 | $31.45 | 1.1M |
| 2026-05-20 | 31.24 | $31.21 | 1.7M |
| 2026-05-19 | 31.25 | $30.68 | 913534 |
| 2026-05-18 | 31.32 | $30.98 | 1.1M |
| 2026-05-15 | 31.37 | $30.98 | 1.2M |
| 2026-05-14 | 31.41 | $31.40 | 781400 |
| 2026-05-13 | 31.42 | $31.18 | 860400 |
| 2026-05-12 | 31.45 | $31.28 | 952404 |
| 2026-05-11 | 31.47 | $31.44 | 1.1M |
| 2026-05-08 | 31.47 | $31.46 | 812411 |
| 2026-05-07 | 31.47 | $31.38 | 1.1M |
| 2026-05-06 | 31.47 | $31.85 | 1.1M |
| 2026-05-05 | 31.42 | $31.39 | 976500 |
| 2026-05-04 | 31.41 | $31.33 | 4.5M |
| 2026-05-01 | 31.39 | $31.45 | 784600 |
| 2026-04-30 | 31.36 | $31.61 | 928746 |
| 2026-04-29 | 31.30 | $31.10 | 2.2M |
| 2026-04-28 | 31.28 | $31.03 | 1.2M |
| 2026-04-27 | 31.25 | $31.39 | 1.6M |
| 2026-04-24 | 31.18 | $31.43 | 765100 |
| 2026-04-23 | 31.09 | $31.61 | 1.0M |
| 2026-04-22 | 30.98 | $31.75 | 840600 |
| 2026-04-21 | 30.85 | $31.80 | 946500 |
| 2026-04-20 | 30.69 | $32.04 | 884010 |
| 2026-04-17 | 30.51 | $31.81 | 1.1M |
| 2026-04-16 | 30.33 | $31.30 | 1.2M |
| 2026-04-15 | 30.19 | $31.27 | 1.0M |
| 2026-04-14 | 30.05 | $31.33 | 949600 |
| 2026-04-13 | 29.89 | $31.03 | 778200 |
| 2026-04-10 | 29.75 | $30.52 | 652800 |
| 2026-04-09 | 29.65 | $30.72 | 831847 |
| 2026-04-08 | 29.54 | $30.67 | 1.2M |
| 2026-04-07 | 29.42 | $29.76 | 1.0M |
| 2026-04-06 | 29.39 | $29.82 | 1.0M |
| 2026-04-02 | 29.36 | $29.70 | 1.2M |
| 2026-04-01 | 29.34 | $29.59 | 1.4M |
| 2026-03-31 | 29.35 | $29.36 | 1.6M |
| 2026-03-30 | 29.38 | $28.42 | 1.3M |
| 2026-03-27 | 29.51 | $28.72 | 942200 |
| 2026-03-26 | 29.63 | $29.26 | 1.3M |
| 2026-03-25 | 29.71 | $29.81 | 1.2M |
| 2026-03-24 | 29.74 | $29.61 | 1.1M |
| 2026-03-23 | 29.80 | $29.41 | 9.3M |
| 2026-03-20 | 29.89 | $28.97 | 1.1M |
| 2026-03-19 | 30.03 | $29.49 | 950427 |
| 2026-03-18 | 30.13 | $29.38 | 812943 |
| 2026-03-17 | 30.25 | $29.80 | 602325 |
| 2026-03-16 | 30.33 | $29.45 | 739435 |
| 2026-03-13 | 30.45 | $29.17 | 943700 |
| 2026-03-12 | 30.61 | $29.22 | 844125 |
| 2026-03-11 | 30.77 | $29.96 | 682000 |
| 2026-03-10 | 30.87 | $30.05 | 1.2M |
| 2026-03-09 | 30.96 | $30.24 | 1.3M |
| 2026-03-06 | 31.04 | $29.99 | 853936 |
| 2026-03-05 | 31.15 | $30.73 | 798623 |
| 2026-03-04 | 31.18 | $31.14 | 857528 |
| 2026-03-03 | 31.17 | $30.93 | 1.1M |
| 2026-03-02 | 31.17 | $31.41 | 1.0M |
| 2026-02-27 | 31.13 | $31.30 | 848600 |
| 2026-02-26 | 31.09 | $31.61 | 1.0M |
| 2026-02-25 | 31.01 | $31.41 | 675420 |
| 2026-02-24 | 30.95 | $31.33 | 628610 |
| 2026-02-23 | 30.89 | $30.79 | 893500 |
| 2026-02-20 | 30.88 | $31.34 | 680709 |
| 2026-02-19 | 30.82 | $31.22 | 2.1M |
| 2026-02-18 | 30.77 | $31.26 | 520000 |
| 2026-02-17 | 30.71 | $30.99 | 1.0M |
| 2026-02-13 | 30.67 | $30.93 | 843000 |
| 2026-02-12 | 30.64 | $30.65 | 1.5M |
| 2026-02-11 | 30.64 | $31.06 | 839600 |
| 2026-02-10 | 30.59 | $31.13 | 554700 |
| 2026-02-09 | 30.53 | $31.19 | 882817 |
| 2026-02-06 | 30.47 | $31.09 | 828931 |
| 2026-02-05 | 30.41 | $30.15 | 1.3M |
| 2026-02-04 | 30.44 | $30.49 | 1.4M |
| 2026-02-03 | 30.43 | $30.29 | 1.5M |
| 2026-02-02 | 30.44 | $30.21 | 608200 |
| 2026-01-30 | 30.46 | $29.94 | 962301 |
| 2026-01-29 | 30.49 | $30.23 | 719115 |
| 2026-01-28 | 30.50 | $30.42 | 757000 |
| 2026-01-27 | 30.47 | $30.51 | 1.1M |
| 2026-01-26 | 30.44 | $30.55 | 712000 |
| 2026-01-23 | 30.40 | $30.57 | 1.1M |
| 2026-01-22 | 30.35 | $30.87 | 1.6M |
| 2026-01-21 | 30.26 | $30.81 | 1.8M |
| 2026-01-20 | 30.17 | $30.37 | 2.0M |
| 2026-01-16 | 30.12 | $30.82 | 1.6M |
| 2026-01-15 | 30.02 | $30.86 | 1.5M |
| 2026-01-14 | 29.90 | $30.46 | 1.6M |
| 2026-01-13 | 29.82 | $30.52 | 1.4M |
| 2026-01-12 | 29.72 | $30.48 | 520102 |
| 2026-01-09 | 29.63 | $30.44 | 475400 |
| 2026-01-08 | 29.53 | $30.23 | 483500 |
| 2026-01-07 | 29.45 | $29.95 | 603800 |
| 2026-01-06 | 29.39 | $30.24 | 670800 |
| 2026-01-05 | 29.29 | $29.75 | 855200 |
| 2026-01-02 | 29.24 | $29.22 | 649934 |
| 2025-12-31 | 29.24 | $28.84 | 798900 |
| 2025-12-30 | 29.26 | $29.14 | 430300 |
| 2025-12-29 | 29.26 | $29.29 | 466306 |
| 2025-12-26 | 29.24 | $29.47 | 319645 |
| 2025-12-24 | 29.20 | $29.54 | 329239 |
| 2025-12-23 | 29.14 | $29.49 | 508600 |
| 2025-12-22 | 29.08 | $29.60 | 681900 |
| 2025-12-19 | 29.00 | $29.28 | 470135 |
| 2025-12-18 | 28.94 | $28.99 | 633300 |
| 2025-12-17 | 28.90 | $28.85 | 699700 |
| 2025-12-16 | 28.86 | $29.10 | 506802 |
| 2025-12-15 | 28.79 | $29.24 | 739045 |
| 2025-12-12 | 28.70 | $29.38 | 691600 |
| 2025-12-11 | 28.59 | $29.72 | 660500 |
| 2025-12-10 | 28.44 | $29.37 | 687600 |
| 2025-12-09 | 28.31 | $28.85 | 601000 |
| 2025-12-08 | 28.24 | $28.75 | 395436 |
| 2025-12-05 | 28.17 | $28.89 | 540602 |
| 2025-12-04 | 28.08 | $28.85 | 533200 |
| 2025-12-03 | 28.00 | $28.61 | 433300 |
| 2025-12-02 | 27.93 | $28.33 | 493735 |
| 2025-12-01 | 27.89 | $28.42 | 365939 |
| 2025-11-28 | 27.84 | $28.66 | 270611 |
| 2025-11-26 | 27.76 | $28.48 | 694100 |
| 2025-11-25 | 27.70 | $28.28 | 566500 |
| 2025-11-24 | 27.66 | $27.68 | 426300 |
| 2025-11-21 | 27.69 | $27.40 | 1.1M |
| 2025-11-20 | 27.74 | $26.81 | 1.1M |
| 2025-11-19 | 27.86 | $27.26 | 991254 |
| 2025-11-18 | 27.94 | $27.19 | 1.6M |
| 2025-11-17 | 28.03 | $27.11 | 963500 |
| 2025-11-14 | 28.14 | $27.63 | 1.3M |
| 2025-11-13 | 28.20 | $27.72 | 1.4M |
| 2025-11-12 | 28.26 | $28.40 | 1.5M |
| 2025-11-11 | 28.24 | $28.31 | 506308 |
| 2025-11-10 | 28.24 | $28.29 | 688315 |
| 2025-11-07 | 28.24 | $28.17 | 1.2M |
| 2025-11-06 | 28.25 | $27.91 | 924600 |
| 2025-11-05 | 28.28 | $28.24 | 656924 |
| 2025-11-04 | 28.28 | $28.03 | 787630 |
| 2025-11-03 | 28.31 | $28.17 | 903024 |
| 2025-10-31 | 28.32 | $28.23 | 1.0M |
| 2025-10-30 | 28.32 | $27.98 | 1.0M |
| 2025-10-29 | 28.36 | $28.31 | 1.3M |
| 2025-10-28 | 28.36 | $28.44 | 638632 |
| 2025-10-27 | 28.35 | $28.67 | 715900 |
| 2025-10-24 | 28.31 | $28.61 | 798318 |
| 2025-10-23 | 28.28 | $28.45 | 791700 |
| 2025-10-22 | 28.26 | $28.25 | 1.0M |
| 2025-10-21 | 28.27 | $28.54 | 876648 |
| 2025-10-20 | 28.24 | $28.41 | 563600 |
| 2025-10-17 | 28.23 | $28.12 | 1.3M |
| 2025-10-16 | 28.25 | $28.08 | 1.8M |
| 2025-10-15 | 28.27 | $28.45 | 1.2M |
| 2025-10-14 | 28.26 | $28.36 | 994119 |
| 2025-10-13 | 28.26 | $28.02 | 528300 |
| 2025-10-10 | 28.29 | $27.53 | 1.0M |
| 2025-10-09 | 28.37 | $28.25 | 761700 |
| 2025-10-08 | 28.39 | $28.43 | 425500 |
| 2025-10-07 | 28.39 | $28.21 | 795504 |
| 2025-10-06 | 28.41 | $28.42 | 691212 |
| 2025-10-03 | 28.41 | $28.47 | 541728 |
| 2025-10-02 | 28.41 | $28.43 | 737200 |
| 2025-10-01 | 28.41 | $28.31 | 1.5M |
| 2025-09-30 | 28.42 | $28.39 | 740000 |
| 2025-09-29 | 28.43 | $28.42 | 710146 |
| 2025-09-26 | 28.43 | $28.33 | 732100 |
| 2025-09-25 | 28.43 | $28.06 | 918801 |
| 2025-09-24 | 28.47 | $28.22 | 847000 |
| 2025-09-23 | 28.49 | $28.51 | 927026 |
| 2025-09-22 | 28.48 | $28.58 | 622800 |
| 2025-09-19 | 28.46 | $28.57 | 755217 |
| 2025-09-18 | 28.44 | $28.71 | 834520 |
| 2025-09-17 | 28.40 | $28.36 | 832400 |
| 2025-09-16 | 28.39 | $28.46 | 586300 |
| 2025-09-15 | 28.37 | $28.50 | 649727 |
| 2025-09-12 | 28.34 | $28.44 | 614304 |
| 2025-09-11 | 28.31 | $28.77 | 710400 |
| 2025-09-10 | 28.25 | $28.35 | 765900 |
| 2025-09-09 | 28.22 | $28.34 | 711729 |
| 2025-09-08 | 28.19 | $28.58 | 735222 |
| 2025-09-05 | 28.13 | $28.53 | 836800 |
| 2025-09-04 | 28.06 | $28.45 | 620937 |
| 2025-09-03 | 28.00 | $28.13 | 655500 |
| 2025-09-02 | 27.97 | $28.15 | 613000 |
| 2025-08-29 | 27.93 | $28.27 | 719500 |
| 2025-08-28 | 27.87 | $28.42 | 576300 |
| 2025-08-27 | 27.79 | $28.36 | 561537 |
| 2025-08-26 | 27.72 | $28.19 | 574600 |
| 2025-08-25 | 27.66 | $28.08 | 509439 |
| 2025-08-22 | 27.61 | $28.24 | 722800 |
| 2025-08-21 | 27.54 | $27.53 | 715500 |
| 2025-08-20 | 27.55 | $27.61 | 555313 |
| 2025-08-19 | 27.54 | $27.71 | 706342 |
| 2025-08-18 | 27.53 | $27.73 | 827100 |
| 2025-08-15 | 27.51 | $27.65 | 4.0M |
| 2025-08-14 | 27.50 | $27.75 | 818345 |
| 2025-08-13 | 27.48 | $28.09 | 810207 |
| 2025-08-12 | 27.42 | $27.72 | 620900 |
| 2025-08-11 | 27.40 | $27.06 | 654846 |
| 2025-08-08 | 27.44 | $27.14 | 417900 |
| 2025-08-07 | 27.47 | $27.08 | 825408 |
| 2025-08-06 | 27.51 | $27.19 | 555828 |
| 2025-08-05 | 27.54 | $27.18 | 937100 |
| 2025-08-04 | 27.58 | $27.34 | 486637 |
| 2025-08-01 | 27.59 | $26.96 | 849606 |
| 2025-07-31 | 27.65 | $27.54 | 841700 |
| 2025-07-30 | 27.65 | $27.97 | 787742 |
| 2025-07-29 | 27.60 | $27.85 | 786200 |
| 2025-07-28 | 27.56 | $27.95 | 836920 |
| 2025-07-25 | 27.51 | $28.02 | 503500 |
| 2025-07-24 | 27.44 | $27.66 | 577900 |
| 2025-07-23 | 27.41 | $27.86 | 630700 |
| 2025-07-22 | 27.34 | $27.58 | 1.3M |
| 2025-07-21 | 27.30 | $27.33 | 571142 |
| 2025-07-18 | 27.27 | $27.57 | 579633 |
| 2025-07-17 | 27.22 | $27.63 | 678500 |
| 2025-07-16 | 27.15 | $27.29 | 571945 |
| 2025-07-15 | 27.11 | $26.99 | 456039 |
| 2025-07-14 | 27.09 | $27.38 | 601100 |
| 2025-07-11 | 27.03 | $27.34 | 524919 |
| 2025-07-10 | 26.96 | $27.59 | 355600 |
| 2025-07-09 | 26.87 | $27.42 | 449734 |
| 2025-07-08 | 26.79 | $27.25 | 571300 |
| 2025-07-07 | 26.71 | $27.20 | 574600 |
| 2025-07-03 | 26.64 | $27.47 | 664740 |
| 2025-07-02 | 26.53 | $27.30 | 1.5M |
| 2025-07-01 | 26.44 | $27.10 | 512900 |
| 2025-06-30 | 26.35 | $26.88 | 409600 |
| 2025-06-27 | 26.28 | $26.86 | 559647 |
| 2025-06-26 | 26.21 | $26.71 | 423510 |
| 2025-06-25 | 26.14 | $26.44 | 516500 |
| 2025-06-24 | 26.10 | $26.55 | 341028 |
| 2025-06-23 | 26.04 | $26.25 | 392700 |
| 2025-06-20 | 26.01 | $26.05 | 722928 |
| 2025-06-18 | 25.99 | $26.05 | 442900 |
| 2025-06-17 | 25.97 | $25.93 | 589600 |
| 2025-06-16 | 25.97 | $26.13 | 272743 |
| 2025-06-13 | 25.94 | $25.83 | 459222 |
| 2025-06-12 | 25.94 | $26.23 | 436600 |
| 2025-06-11 | 25.90 | $26.24 | 668400 |
| 2025-06-10 | 25.86 | $26.27 | 434400 |
| 2025-06-09 | 25.82 | $26.17 | 526800 |
| 2025-06-06 | 25.77 | $26.18 | 408541 |
| 2025-06-05 | 25.72 | $25.88 | 665621 |
| 2025-06-04 | 25.68 | $25.88 | 352400 |
| 2025-06-03 | 25.64 | $25.95 | 471400 |
| 2025-06-02 | 25.58 | $25.66 | 468300 |
| 2025-05-30 | 25.55 | $25.66 | 482100 |
| 2025-05-29 | 25.50 | $25.75 | 520702 |
| 2025-05-28 | 25.44 | $25.60 | 325400 |
| 2025-05-27 | 25.38 | $25.82 | 268030 |
| 2025-05-23 | 25.29 | $25.24 | 395318 |
| 2025-05-22 | 25.24 | $25.34 | 445012 |
| 2025-05-21 | 25.18 | $25.34 | 530000 |
| 2025-05-20 | 25.10 | $25.97 | 225400 |
| 2025-05-19 | 24.94 | $26.07 | 280900 |
| 2025-05-16 | 24.76 | $26.10 | 305048 |
| 2025-05-15 | 24.56 | $25.84 | 314523 |
| 2025-05-14 | 24.36 | $25.71 | 437700 |
| 2025-05-13 | 24.16 | $25.71 | 286249 |
| 2025-05-12 | 23.95 | $25.55 | 287817 |
| 2025-05-09 | 23.74 | $24.54 | 279116 |
| 2025-05-08 | 23.61 | $24.63 | 454200 |
| 2025-05-07 | 23.46 | $24.27 | 809800 |
| 2025-05-06 | 23.33 | $24.05 | 300613 |
| 2025-05-05 | 23.22 | $24.30 | 341500 |
| 2025-05-02 | 23.06 | $24.32 | 431512 |
| 2025-05-01 | 22.90 | $23.64 | 266835 |
| 2025-04-30 | 22.80 | $23.51 | 357400 |
| 2025-04-29 | 22.72 | $23.45 | 629527 |
| 2025-04-28 | 22.65 | $23.37 | 768514 |
| 2025-04-25 | 22.58 | $23.28 | 405747 |
| 2025-04-24 | 22.53 | $23.33 | 461329 |
| 2025-04-23 | 22.49 | $22.90 | 494300 |
| 2025-04-22 | 22.49 | $22.53 | 398926 |
| 2025-04-21 | 22.53 | $21.92 | 444200 |
| 2025-04-17 | 22.65 | $22.42 | 608235 |
| 2025-04-16 | 22.72 | $22.25 | 364700 |
| 2025-04-15 | 22.83 | $22.56 | 402412 |
| 2025-04-14 | 22.90 | $22.58 | 367907 |
| 2025-04-11 | 22.99 | $22.32 | 727900 |
| 2025-04-10 | 23.11 | $22.01 | 784606 |
| 2025-04-09 | 23.26 | $22.93 | 265843 |
| 2025-04-08 | 23.33 | $20.98 | 697700 |
| 2025-04-07 | 23.60 | $21.55 | 1.0M |
| 2025-04-04 | 23.82 | $21.61 | 1.6M |
| 2025-04-03 | 24.05 | $22.86 | 1.4M |
| 2025-04-02 | 24.18 | $24.39 | 679138 |
| 2025-04-01 | 24.15 | $23.99 | 1.1M |
| 2025-03-31 | 24.17 | $23.89 | 585710 |
| 2025-03-28 | 24.20 | $23.81 | 415838 |
| 2025-03-27 | 24.25 | $24.35 | 465732 |
| 2025-03-26 | 24.24 | $24.49 | 342700 |
| 2025-03-25 | 24.23 | $24.70 | 303325 |
| 2025-03-24 | 24.20 | $24.73 | 313007 |
| 2025-03-21 | 24.17 | $24.16 | 689001 |
| 2025-03-20 | 24.21 | $24.16 | 313500 |
| 2025-03-19 | 24.25 | $24.34 | 331100 |
| 2025-03-18 | 24.28 | $23.98 | 360700 |
| 2025-03-17 | 24.36 | $24.17 | 328334 |
| 2025-03-14 | 24.43 | $23.89 | 197231 |
| 2025-03-13 | 24.53 | $23.37 | 228900 |
| 2025-03-12 | 24.70 | $23.75 | 239200 |
| 2025-03-11 | 24.84 | $23.73 | 389000 |
| 2025-03-10 | 25.00 | $23.87 | 537000 |
| 2025-03-07 | 25.15 | $24.44 | 107040 |
| 2025-03-06 | 25.26 | $24.31 | 247400 |
| 2025-03-05 | 25.39 | $24.71 | 165500 |
| 2025-03-04 | 25.48 | $24.48 | 248900 |
| 2025-03-03 | 25.61 | $24.88 | 188500 |
| 2025-02-28 | 25.71 | $25.38 | 245749 |
| 2025-02-27 | 25.76 | $25.00 | 84728 |
| 2025-02-26 | 25.85 | $25.26 | 55510 |
| 2025-02-25 | 25.93 | $25.30 | 98448 |
| 2025-02-24 | 26.01 | $25.37 | 102414 |
| 2025-02-21 | 26.08 | $25.43 | 83100 |
| 2025-02-20 | 26.15 | $25.99 | 86317 |
| 2025-02-19 | 26.18 | $26.31 | 119000 |
| 2025-02-18 | 26.17 | $26.30 | 101900 |
| 2025-02-14 | 26.16 | $26.15 | 50715 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
32.23
2026-07-22
Close Price
$31.97
Vol: 604452
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
22.02
Average
28.37
Maximum
32.76
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 32.23 | $31.97 | 604452 |
| 2026-07-21 | 32.28 | $32.14 | 642500 |
| 2026-07-20 | 32.31 | $31.72 | 589400 |
| 2026-07-17 | 32.42 | $31.94 | 791122 |
| 2026-07-16 | 32.51 | $32.12 | 714800 |
| 2026-07-15 | 32.57 | $32.20 | 878027 |
| 2026-07-14 | 32.63 | $32.43 | 653544 |
| 2026-07-13 | 32.64 | $32.31 | 689809 |
| 2026-07-10 | 32.68 | $32.51 | 683200 |
| 2026-07-09 | 32.68 | $32.55 | 695141 |
| 2026-07-08 | 32.67 | $32.14 | 812200 |
| 2026-07-07 | 32.75 | $32.50 | 635503 |
| 2026-07-06 | 32.76 | $32.85 | 660711 |
| 2026-07-02 | 32.69 | $32.72 | 839000 |
| 2026-07-01 | 32.64 | $32.93 | 1.1M |
| 2026-06-30 | 32.53 | $32.97 | 1.2M |
| 2026-06-29 | 32.40 | $32.69 | 804513 |
| 2026-06-26 | 32.30 | $32.42 | 679700 |
| 2026-06-25 | 32.24 | $32.43 | 955233 |
| 2026-06-24 | 32.17 | $32.23 | 768241 |
| 2026-06-23 | 32.12 | $32.08 | 909100 |
| 2026-06-22 | 32.10 | $32.39 | 710427 |
| 2026-06-18 | 32.01 | $32.28 | 919900 |
| 2026-06-17 | 31.93 | $31.83 | 1.3M |
| 2026-06-16 | 31.93 | $32.26 | 836600 |
| 2026-06-15 | 31.83 | $32.28 | 764800 |
| 2026-06-12 | 31.72 | $31.92 | 935800 |
| 2026-06-11 | 31.66 | $31.75 | 1.7M |
| 2026-06-10 | 31.63 | $31.05 | 1.8M |
| 2026-06-09 | 31.74 | $31.55 | 1.4M |
| 2026-06-08 | 31.76 | $31.32 | 761800 |
| 2026-06-05 | 31.83 | $31.37 | 767100 |
| 2026-06-04 | 31.89 | $32.05 | 812900 |
| 2026-06-03 | 31.83 | $31.89 | 887900 |
| 2026-06-02 | 31.79 | $32.09 | 845205 |
| 2026-06-01 | 31.70 | $31.79 | 1.1M |
| 2026-05-29 | 31.65 | $31.82 | 856432 |
| 2026-05-28 | 31.59 | $31.79 | 1.1M |
| 2026-05-27 | 31.52 | $31.72 | 841100 |
| 2026-05-26 | 31.46 | $31.75 | 878305 |
| 2026-05-22 | 31.38 | $31.57 | 632000 |
| 2026-05-21 | 31.33 | $31.45 | 1.1M |
| 2026-05-20 | 31.29 | $31.21 | 1.7M |
| 2026-05-19 | 31.29 | $30.68 | 913534 |
| 2026-05-18 | 31.41 | $30.98 | 1.1M |
| 2026-05-15 | 31.48 | $30.98 | 1.2M |
| 2026-05-14 | 31.56 | $31.40 | 781400 |
| 2026-05-13 | 31.57 | $31.18 | 860400 |
| 2026-05-12 | 31.62 | $31.28 | 952404 |
| 2026-05-11 | 31.65 | $31.44 | 1.1M |
| 2026-05-08 | 31.65 | $31.46 | 812411 |
| 2026-05-07 | 31.65 | $31.38 | 1.1M |
| 2026-05-06 | 31.67 | $31.85 | 1.1M |
| 2026-05-05 | 31.58 | $31.39 | 976500 |
| 2026-05-04 | 31.58 | $31.33 | 4.5M |
| 2026-05-01 | 31.58 | $31.45 | 784600 |
| 2026-04-30 | 31.56 | $31.61 | 928746 |
| 2026-04-29 | 31.50 | $31.10 | 2.2M |
| 2026-04-28 | 31.53 | $31.03 | 1.2M |
| 2026-04-27 | 31.58 | $31.39 | 1.6M |
| 2026-04-24 | 31.56 | $31.43 | 765100 |
| 2026-04-23 | 31.52 | $31.61 | 1.0M |
| 2026-04-22 | 31.44 | $31.75 | 840600 |
| 2026-04-21 | 31.31 | $31.80 | 946500 |
| 2026-04-20 | 31.14 | $32.04 | 884010 |
| 2026-04-17 | 30.90 | $31.81 | 1.1M |
| 2026-04-16 | 30.66 | $31.30 | 1.2M |
| 2026-04-15 | 30.50 | $31.27 | 1.0M |
| 2026-04-14 | 30.31 | $31.33 | 949600 |
| 2026-04-13 | 30.07 | $31.03 | 778200 |
| 2026-04-10 | 29.86 | $30.52 | 652800 |
| 2026-04-09 | 29.73 | $30.72 | 831847 |
| 2026-04-08 | 29.53 | $30.67 | 1.2M |
| 2026-04-07 | 29.31 | $29.76 | 1.0M |
| 2026-04-06 | 29.25 | $29.82 | 1.0M |
| 2026-04-02 | 29.17 | $29.70 | 1.2M |
| 2026-04-01 | 29.11 | $29.59 | 1.4M |
| 2026-03-31 | 29.06 | $29.36 | 1.6M |
| 2026-03-30 | 29.05 | $28.42 | 1.3M |
| 2026-03-27 | 29.24 | $28.72 | 942200 |
| 2026-03-26 | 29.40 | $29.26 | 1.3M |
| 2026-03-25 | 29.48 | $29.81 | 1.2M |
| 2026-03-24 | 29.46 | $29.61 | 1.1M |
| 2026-03-23 | 29.47 | $29.41 | 9.3M |
| 2026-03-20 | 29.54 | $28.97 | 1.1M |
| 2026-03-19 | 29.71 | $29.49 | 950427 |
| 2026-03-18 | 29.80 | $29.38 | 812943 |
| 2026-03-17 | 29.93 | $29.80 | 602325 |
| 2026-03-16 | 29.99 | $29.45 | 739435 |
| 2026-03-13 | 30.14 | $29.17 | 943700 |
| 2026-03-12 | 30.37 | $29.22 | 844125 |
| 2026-03-11 | 30.64 | $29.96 | 682000 |
| 2026-03-10 | 30.78 | $30.05 | 1.2M |
| 2026-03-09 | 30.94 | $30.24 | 1.3M |
| 2026-03-06 | 31.07 | $29.99 | 853936 |
| 2026-03-05 | 31.29 | $30.73 | 798623 |
| 2026-03-04 | 31.37 | $31.14 | 857528 |
| 2026-03-03 | 31.39 | $30.93 | 1.1M |
| 2026-03-02 | 31.44 | $31.41 | 1.0M |
| 2026-02-27 | 31.41 | $31.30 | 848600 |
| 2026-02-26 | 31.39 | $31.61 | 1.0M |
| 2026-02-25 | 31.30 | $31.41 | 675420 |
| 2026-02-24 | 31.23 | $31.33 | 628610 |
| 2026-02-23 | 31.17 | $30.79 | 893500 |
| 2026-02-20 | 31.21 | $31.34 | 680709 |
| 2026-02-19 | 31.14 | $31.22 | 2.1M |
| 2026-02-18 | 31.08 | $31.26 | 520000 |
| 2026-02-17 | 31.00 | $30.99 | 1.0M |
| 2026-02-13 | 30.96 | $30.93 | 843000 |
| 2026-02-12 | 30.92 | $30.65 | 1.5M |
| 2026-02-11 | 30.94 | $31.06 | 839600 |
| 2026-02-10 | 30.87 | $31.13 | 554700 |
| 2026-02-09 | 30.78 | $31.19 | 882817 |
| 2026-02-06 | 30.65 | $31.09 | 828931 |
| 2026-02-05 | 30.53 | $30.15 | 1.3M |
| 2026-02-04 | 30.58 | $30.49 | 1.4M |
| 2026-02-03 | 30.56 | $30.29 | 1.5M |
| 2026-02-02 | 30.59 | $30.21 | 608200 |
| 2026-01-30 | 30.63 | $29.94 | 962301 |
| 2026-01-29 | 30.73 | $30.23 | 719115 |
| 2026-01-28 | 30.79 | $30.42 | 757000 |
| 2026-01-27 | 30.81 | $30.51 | 1.1M |
| 2026-01-26 | 30.81 | $30.55 | 712000 |
| 2026-01-23 | 30.80 | $30.57 | 1.1M |
| 2026-01-22 | 30.79 | $30.87 | 1.6M |
| 2026-01-21 | 30.70 | $30.81 | 1.8M |
| 2026-01-20 | 30.61 | $30.37 | 2.0M |
| 2026-01-16 | 30.60 | $30.82 | 1.6M |
| 2026-01-15 | 30.48 | $30.86 | 1.5M |
| 2026-01-14 | 30.34 | $30.46 | 1.6M |
| 2026-01-13 | 30.25 | $30.52 | 1.4M |
| 2026-01-12 | 30.13 | $30.48 | 520102 |
| 2026-01-09 | 30.00 | $30.44 | 475400 |
| 2026-01-08 | 29.86 | $30.23 | 483500 |
| 2026-01-07 | 29.73 | $29.95 | 603800 |
| 2026-01-06 | 29.64 | $30.24 | 670800 |
| 2026-01-05 | 29.47 | $29.75 | 855200 |
| 2026-01-02 | 29.38 | $29.22 | 649934 |
| 2025-12-31 | 29.38 | $28.84 | 798900 |
| 2025-12-30 | 29.46 | $29.14 | 430300 |
| 2025-12-29 | 29.49 | $29.29 | 466306 |
| 2025-12-26 | 29.48 | $29.47 | 319645 |
| 2025-12-24 | 29.44 | $29.54 | 329239 |
| 2025-12-23 | 29.37 | $29.49 | 508600 |
| 2025-12-22 | 29.30 | $29.60 | 681900 |
| 2025-12-19 | 29.20 | $29.28 | 470135 |
| 2025-12-18 | 29.14 | $28.99 | 633300 |
| 2025-12-17 | 29.13 | $28.85 | 699700 |
| 2025-12-16 | 29.15 | $29.10 | 506802 |
| 2025-12-15 | 29.11 | $29.24 | 739045 |
| 2025-12-12 | 29.04 | $29.38 | 691600 |
| 2025-12-11 | 28.93 | $29.72 | 660500 |
| 2025-12-10 | 28.72 | $29.37 | 687600 |
| 2025-12-09 | 28.55 | $28.85 | 601000 |
| 2025-12-08 | 28.47 | $28.75 | 395436 |
| 2025-12-05 | 28.39 | $28.89 | 540602 |
| 2025-12-04 | 28.26 | $28.85 | 533200 |
| 2025-12-03 | 28.13 | $28.61 | 433300 |
| 2025-12-02 | 28.02 | $28.33 | 493735 |
| 2025-12-01 | 27.96 | $28.42 | 365939 |
| 2025-11-28 | 27.86 | $28.66 | 270611 |
| 2025-11-26 | 27.70 | $28.48 | 694100 |
| 2025-11-25 | 27.56 | $28.28 | 566500 |
| 2025-11-24 | 27.43 | $27.68 | 426300 |
| 2025-11-21 | 27.41 | $27.40 | 1.1M |
| 2025-11-20 | 27.45 | $26.81 | 1.1M |
| 2025-11-19 | 27.62 | $27.26 | 991254 |
| 2025-11-18 | 27.73 | $27.19 | 1.6M |
| 2025-11-17 | 27.87 | $27.11 | 963500 |
| 2025-11-14 | 28.05 | $27.63 | 1.3M |
| 2025-11-13 | 28.15 | $27.72 | 1.4M |
| 2025-11-12 | 28.24 | $28.40 | 1.5M |
| 2025-11-11 | 28.21 | $28.31 | 506308 |
| 2025-11-10 | 28.19 | $28.29 | 688315 |
| 2025-11-07 | 28.18 | $28.17 | 1.2M |
| 2025-11-06 | 28.19 | $27.91 | 924600 |
| 2025-11-05 | 28.25 | $28.24 | 656924 |
| 2025-11-04 | 28.25 | $28.03 | 787630 |
| 2025-11-03 | 28.30 | $28.17 | 903024 |
| 2025-10-31 | 28.33 | $28.23 | 1.0M |
| 2025-10-30 | 28.35 | $27.98 | 1.0M |
| 2025-10-29 | 28.43 | $28.31 | 1.3M |
| 2025-10-28 | 28.44 | $28.44 | 638632 |
| 2025-10-27 | 28.44 | $28.67 | 715900 |
| 2025-10-24 | 28.38 | $28.61 | 798318 |
| 2025-10-23 | 28.33 | $28.45 | 791700 |
| 2025-10-22 | 28.30 | $28.25 | 1.0M |
| 2025-10-21 | 28.31 | $28.54 | 876648 |
| 2025-10-20 | 28.26 | $28.41 | 563600 |
| 2025-10-17 | 28.22 | $28.12 | 1.3M |
| 2025-10-16 | 28.25 | $28.08 | 1.8M |
| 2025-10-15 | 28.28 | $28.45 | 1.2M |
| 2025-10-14 | 28.25 | $28.36 | 994119 |
| 2025-10-13 | 28.23 | $28.02 | 528300 |
| 2025-10-10 | 28.27 | $27.53 | 1.0M |
| 2025-10-09 | 28.43 | $28.25 | 761700 |
| 2025-10-08 | 28.46 | $28.43 | 425500 |
| 2025-10-07 | 28.45 | $28.21 | 795504 |
| 2025-10-06 | 28.49 | $28.42 | 691212 |
| 2025-10-03 | 28.49 | $28.47 | 541728 |
| 2025-10-02 | 28.48 | $28.43 | 737200 |
| 2025-10-01 | 28.48 | $28.31 | 1.5M |
| 2025-09-30 | 28.50 | $28.39 | 740000 |
| 2025-09-29 | 28.51 | $28.42 | 710146 |
| 2025-09-26 | 28.51 | $28.33 | 732100 |
| 2025-09-25 | 28.53 | $28.06 | 918801 |
| 2025-09-24 | 28.60 | $28.22 | 847000 |
| 2025-09-23 | 28.66 | $28.51 | 927026 |
| 2025-09-22 | 28.66 | $28.58 | 622800 |
| 2025-09-19 | 28.64 | $28.57 | 755217 |
| 2025-09-18 | 28.63 | $28.71 | 834520 |
| 2025-09-17 | 28.58 | $28.36 | 832400 |
| 2025-09-16 | 28.59 | $28.46 | 586300 |
| 2025-09-15 | 28.58 | $28.50 | 649727 |
| 2025-09-12 | 28.56 | $28.44 | 614304 |
| 2025-09-11 | 28.55 | $28.77 | 710400 |
| 2025-09-10 | 28.46 | $28.35 | 765900 |
| 2025-09-09 | 28.45 | $28.34 | 711729 |
| 2025-09-08 | 28.44 | $28.58 | 735222 |
| 2025-09-05 | 28.37 | $28.53 | 836800 |
| 2025-09-04 | 28.30 | $28.45 | 620937 |
| 2025-09-03 | 28.23 | $28.13 | 655500 |
| 2025-09-02 | 28.22 | $28.15 | 613000 |
| 2025-08-29 | 28.20 | $28.27 | 719500 |
| 2025-08-28 | 28.15 | $28.42 | 576300 |
| 2025-08-27 | 28.05 | $28.36 | 561537 |
| 2025-08-26 | 27.96 | $28.19 | 574600 |
| 2025-08-25 | 27.88 | $28.08 | 509439 |
| 2025-08-22 | 27.81 | $28.24 | 722800 |
| 2025-08-21 | 27.70 | $27.53 | 715500 |
| 2025-08-20 | 27.72 | $27.61 | 555313 |
| 2025-08-19 | 27.72 | $27.71 | 706342 |
| 2025-08-18 | 27.70 | $27.73 | 827100 |
| 2025-08-15 | 27.67 | $27.65 | 4.0M |
| 2025-08-14 | 27.65 | $27.75 | 818345 |
| 2025-08-13 | 27.61 | $28.09 | 810207 |
| 2025-08-12 | 27.49 | $27.72 | 620900 |
| 2025-08-11 | 27.43 | $27.06 | 654846 |
| 2025-08-08 | 27.49 | $27.14 | 417900 |
| 2025-08-07 | 27.55 | $27.08 | 825408 |
| 2025-08-06 | 27.63 | $27.19 | 555828 |
| 2025-08-05 | 27.69 | $27.18 | 937100 |
| 2025-08-04 | 27.77 | $27.34 | 486637 |
| 2025-08-01 | 27.82 | $26.96 | 849606 |
| 2025-07-31 | 27.96 | $27.54 | 841700 |
| 2025-07-30 | 28.00 | $27.97 | 787742 |
| 2025-07-29 | 27.95 | $27.85 | 786200 |
| 2025-07-28 | 27.92 | $27.95 | 836920 |
| 2025-07-25 | 27.86 | $28.02 | 503500 |
| 2025-07-24 | 27.76 | $27.66 | 577900 |
| 2025-07-23 | 27.73 | $27.86 | 630700 |
| 2025-07-22 | 27.65 | $27.58 | 1.3M |
| 2025-07-21 | 27.61 | $27.33 | 571142 |
| 2025-07-18 | 27.61 | $27.57 | 579633 |
| 2025-07-17 | 27.56 | $27.63 | 678500 |
| 2025-07-16 | 27.49 | $27.29 | 571945 |
| 2025-07-15 | 27.47 | $26.99 | 456039 |
| 2025-07-14 | 27.51 | $27.38 | 601100 |
| 2025-07-11 | 27.48 | $27.34 | 524919 |
| 2025-07-10 | 27.44 | $27.59 | 355600 |
| 2025-07-09 | 27.34 | $27.42 | 449734 |
| 2025-07-08 | 27.25 | $27.25 | 571300 |
| 2025-07-07 | 27.18 | $27.20 | 574600 |
| 2025-07-03 | 27.11 | $27.47 | 664740 |
| 2025-07-02 | 26.97 | $27.30 | 1.5M |
| 2025-07-01 | 26.84 | $27.10 | 512900 |
| 2025-06-30 | 26.73 | $26.88 | 409600 |
| 2025-06-27 | 26.64 | $26.86 | 559647 |
| 2025-06-26 | 26.54 | $26.71 | 423510 |
| 2025-06-25 | 26.46 | $26.44 | 516500 |
| 2025-06-24 | 26.41 | $26.55 | 341028 |
| 2025-06-23 | 26.33 | $26.25 | 392700 |
| 2025-06-20 | 26.30 | $26.05 | 722928 |
| 2025-06-18 | 26.31 | $26.05 | 442900 |
| 2025-06-17 | 26.31 | $25.93 | 589600 |
| 2025-06-16 | 26.33 | $26.13 | 272743 |
| 2025-06-13 | 26.32 | $25.83 | 459222 |
| 2025-06-12 | 26.36 | $26.23 | 436600 |
| 2025-06-11 | 26.32 | $26.24 | 668400 |
| 2025-06-10 | 26.27 | $26.27 | 434400 |
| 2025-06-09 | 26.20 | $26.17 | 526800 |
| 2025-06-06 | 26.13 | $26.18 | 408541 |
| 2025-06-05 | 26.05 | $25.88 | 665621 |
| 2025-06-04 | 26.02 | $25.88 | 352400 |
| 2025-06-03 | 25.98 | $25.95 | 471400 |
| 2025-06-02 | 25.91 | $25.66 | 468300 |
| 2025-05-30 | 25.90 | $25.66 | 482100 |
| 2025-05-29 | 25.87 | $25.75 | 520702 |
| 2025-05-28 | 25.82 | $25.60 | 325400 |
| 2025-05-27 | 25.78 | $25.82 | 268030 |
| 2025-05-23 | 25.69 | $25.24 | 395318 |
| 2025-05-22 | 25.71 | $25.34 | 445012 |
| 2025-05-21 | 25.70 | $25.34 | 530000 |
| 2025-05-20 | 25.69 | $25.97 | 225400 |
| 2025-05-19 | 25.53 | $26.07 | 280900 |
| 2025-05-16 | 25.33 | $26.10 | 305048 |
| 2025-05-15 | 25.08 | $25.84 | 314523 |
| 2025-05-14 | 24.84 | $25.71 | 437700 |
| 2025-05-13 | 24.59 | $25.71 | 286249 |
| 2025-05-12 | 24.30 | $25.55 | 287817 |
| 2025-05-09 | 23.99 | $24.54 | 279116 |
| 2025-05-08 | 23.84 | $24.63 | 454200 |
| 2025-05-07 | 23.64 | $24.27 | 809800 |
| 2025-05-06 | 23.49 | $24.05 | 300613 |
| 2025-05-05 | 23.37 | $24.30 | 341500 |
| 2025-05-02 | 23.17 | $24.32 | 431512 |
| 2025-05-01 | 22.93 | $23.64 | 266835 |
| 2025-04-30 | 22.80 | $23.51 | 357400 |
| 2025-04-29 | 22.67 | $23.45 | 629527 |
| 2025-04-28 | 22.55 | $23.37 | 768514 |
| 2025-04-25 | 22.42 | $23.28 | 405747 |
| 2025-04-24 | 22.29 | $23.33 | 461329 |
| 2025-04-23 | 22.13 | $22.90 | 494300 |
| 2025-04-22 | 22.04 | $22.53 | 398926 |
| 2025-04-21 | 22.02 | $21.92 | 444200 |
| 2025-04-17 | 22.12 | $22.42 | 608235 |
| 2025-04-16 | 22.15 | $22.25 | 364700 |
| 2025-04-15 | 22.22 | $22.56 | 402412 |
| 2025-04-14 | 22.23 | $22.58 | 367907 |
| 2025-04-11 | 22.26 | $22.32 | 727900 |
| 2025-04-10 | 22.34 | $22.01 | 784606 |
| 2025-04-09 | 22.51 | $22.93 | 265843 |
| 2025-04-08 | 22.52 | $20.98 | 697700 |
| 2025-04-07 | 22.94 | $21.55 | 1.0M |
| 2025-04-04 | 23.31 | $21.61 | 1.6M |
| 2025-04-03 | 23.74 | $22.86 | 1.4M |
| 2025-04-02 | 23.97 | $24.39 | 679138 |
| 2025-04-01 | 23.93 | $23.99 | 1.1M |
| 2025-03-31 | 23.96 | $23.89 | 585710 |
| 2025-03-28 | 24.02 | $23.81 | 415838 |
| 2025-03-27 | 24.10 | $24.35 | 465732 |
| 2025-03-26 | 24.09 | $24.49 | 342700 |
| 2025-03-25 | 24.05 | $24.70 | 303325 |
| 2025-03-24 | 23.96 | $24.73 | 313007 |
| 2025-03-21 | 23.86 | $24.16 | 689001 |
| 2025-03-20 | 23.86 | $24.16 | 313500 |
| 2025-03-19 | 23.86 | $24.34 | 331100 |
| 2025-03-18 | 23.83 | $23.98 | 360700 |
| 2025-03-17 | 23.88 | $24.17 | 328334 |
| 2025-03-14 | 23.89 | $23.89 | 197231 |
| 2025-03-13 | 23.98 | $23.37 | 228900 |
| 2025-03-12 | 24.18 | $23.75 | 239200 |
| 2025-03-11 | 24.35 | $23.73 | 389000 |
| 2025-03-10 | 24.55 | $23.87 | 537000 |
| 2025-03-07 | 24.76 | $24.44 | 107040 |
| 2025-03-06 | 24.88 | $24.31 | 247400 |
| 2025-03-05 | 25.05 | $24.71 | 165500 |
| 2025-03-04 | 25.16 | $24.48 | 248900 |
| 2025-03-03 | 25.35 | $24.88 | 188500 |
| 2025-02-28 | 25.48 | $25.38 | 245749 |
| 2025-02-27 | 25.53 | $25.00 | 84728 |
| 2025-02-26 | 25.67 | $25.26 | 55510 |
| 2025-02-25 | 25.78 | $25.30 | 98448 |
| 2025-02-24 | 25.90 | $25.37 | 102414 |
| 2025-02-21 | 26.03 | $25.43 | 83100 |
| 2025-02-20 | 26.16 | $25.99 | 86317 |
| 2025-02-19 | 26.19 | $26.31 | 119000 |
| 2025-02-18 | 26.16 | $26.30 | 101900 |
| 2025-02-14 | 26.13 | $26.15 | 50715 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
32.04
2026-07-22
Close Price
$31.97
Vol: 604452
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
21.91
Average
28.38
Maximum
32.88
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 32.04 | $31.97 | 604452 |
| 2026-07-21 | 32.10 | $32.14 | 642500 |
| 2026-07-20 | 32.12 | $31.72 | 589400 |
| 2026-07-17 | 32.28 | $31.94 | 791122 |
| 2026-07-16 | 32.40 | $32.12 | 714800 |
| 2026-07-15 | 32.49 | $32.20 | 878027 |
| 2026-07-14 | 32.58 | $32.43 | 653544 |
| 2026-07-13 | 32.61 | $32.31 | 689809 |
| 2026-07-10 | 32.68 | $32.51 | 683200 |
| 2026-07-09 | 32.70 | $32.55 | 695141 |
| 2026-07-08 | 32.70 | $32.14 | 812200 |
| 2026-07-07 | 32.84 | $32.50 | 635503 |
| 2026-07-06 | 32.88 | $32.85 | 660711 |
| 2026-07-02 | 32.82 | $32.72 | 839000 |
| 2026-07-01 | 32.78 | $32.93 | 1.1M |
| 2026-06-30 | 32.65 | $32.97 | 1.2M |
| 2026-06-29 | 32.49 | $32.69 | 804513 |
| 2026-06-26 | 32.37 | $32.42 | 679700 |
| 2026-06-25 | 32.30 | $32.43 | 955233 |
| 2026-06-24 | 32.22 | $32.23 | 768241 |
| 2026-06-23 | 32.17 | $32.08 | 909100 |
| 2026-06-22 | 32.16 | $32.39 | 710427 |
| 2026-06-18 | 32.05 | $32.28 | 919900 |
| 2026-06-17 | 31.94 | $31.83 | 1.3M |
| 2026-06-16 | 31.95 | $32.26 | 836600 |
| 2026-06-15 | 31.82 | $32.28 | 764800 |
| 2026-06-12 | 31.66 | $31.92 | 935800 |
| 2026-06-11 | 31.57 | $31.75 | 1.7M |
| 2026-06-10 | 31.52 | $31.05 | 1.8M |
| 2026-06-09 | 31.68 | $31.55 | 1.4M |
| 2026-06-08 | 31.71 | $31.32 | 761800 |
| 2026-06-05 | 31.82 | $31.37 | 767100 |
| 2026-06-04 | 31.94 | $32.05 | 812900 |
| 2026-06-03 | 31.87 | $31.89 | 887900 |
| 2026-06-02 | 31.82 | $32.09 | 845205 |
| 2026-06-01 | 31.70 | $31.79 | 1.1M |
| 2026-05-29 | 31.64 | $31.82 | 856432 |
| 2026-05-28 | 31.56 | $31.79 | 1.1M |
| 2026-05-27 | 31.48 | $31.72 | 841100 |
| 2026-05-26 | 31.39 | $31.75 | 878305 |
| 2026-05-22 | 31.27 | $31.57 | 632000 |
| 2026-05-21 | 31.18 | $31.45 | 1.1M |
| 2026-05-20 | 31.12 | $31.21 | 1.7M |
| 2026-05-19 | 31.11 | $30.68 | 913534 |
| 2026-05-18 | 31.27 | $30.98 | 1.1M |
| 2026-05-15 | 31.38 | $30.98 | 1.2M |
| 2026-05-14 | 31.50 | $31.40 | 781400 |
| 2026-05-13 | 31.51 | $31.18 | 860400 |
| 2026-05-12 | 31.60 | $31.28 | 952404 |
| 2026-05-11 | 31.66 | $31.44 | 1.1M |
| 2026-05-08 | 31.69 | $31.46 | 812411 |
| 2026-05-07 | 31.72 | $31.38 | 1.1M |
| 2026-05-06 | 31.76 | $31.85 | 1.1M |
| 2026-05-05 | 31.67 | $31.39 | 976500 |
| 2026-05-04 | 31.69 | $31.33 | 4.5M |
| 2026-05-01 | 31.74 | $31.45 | 784600 |
| 2026-04-30 | 31.74 | $31.61 | 928746 |
| 2026-04-29 | 31.70 | $31.10 | 2.2M |
| 2026-04-28 | 31.79 | $31.03 | 1.2M |
| 2026-04-27 | 31.92 | $31.39 | 1.6M |
| 2026-04-24 | 31.96 | $31.43 | 765100 |
| 2026-04-23 | 31.97 | $31.61 | 1.0M |
| 2026-04-22 | 31.93 | $31.75 | 840600 |
| 2026-04-21 | 31.82 | $31.80 | 946500 |
| 2026-04-20 | 31.66 | $32.04 | 884010 |
| 2026-04-17 | 31.38 | $31.81 | 1.1M |
| 2026-04-16 | 31.09 | $31.30 | 1.2M |
| 2026-04-15 | 30.90 | $31.27 | 1.0M |
| 2026-04-14 | 30.68 | $31.33 | 949600 |
| 2026-04-13 | 30.37 | $31.03 | 778200 |
| 2026-04-10 | 30.09 | $30.52 | 652800 |
| 2026-04-09 | 29.91 | $30.72 | 831847 |
| 2026-04-08 | 29.63 | $30.67 | 1.2M |
| 2026-04-07 | 29.30 | $29.76 | 1.0M |
| 2026-04-06 | 29.20 | $29.82 | 1.0M |
| 2026-04-02 | 29.05 | $29.70 | 1.2M |
| 2026-04-01 | 28.92 | $29.59 | 1.4M |
| 2026-03-31 | 28.79 | $29.36 | 1.6M |
| 2026-03-30 | 28.73 | $28.42 | 1.3M |
| 2026-03-27 | 28.95 | $28.72 | 942200 |
| 2026-03-26 | 29.14 | $29.26 | 1.3M |
| 2026-03-25 | 29.20 | $29.81 | 1.2M |
| 2026-03-24 | 29.11 | $29.61 | 1.1M |
| 2026-03-23 | 29.08 | $29.41 | 9.3M |
| 2026-03-20 | 29.11 | $28.97 | 1.1M |
| 2026-03-19 | 29.29 | $29.49 | 950427 |
| 2026-03-18 | 29.36 | $29.38 | 812943 |
| 2026-03-17 | 29.49 | $29.80 | 602325 |
| 2026-03-16 | 29.52 | $29.45 | 739435 |
| 2026-03-13 | 29.68 | $29.17 | 943700 |
| 2026-03-12 | 29.97 | $29.22 | 844125 |
| 2026-03-11 | 30.31 | $29.96 | 682000 |
| 2026-03-10 | 30.49 | $30.05 | 1.2M |
| 2026-03-09 | 30.69 | $30.24 | 1.3M |
| 2026-03-06 | 30.87 | $29.99 | 853936 |
| 2026-03-05 | 31.18 | $30.73 | 798623 |
| 2026-03-04 | 31.31 | $31.14 | 857528 |
| 2026-03-03 | 31.34 | $30.93 | 1.1M |
| 2026-03-02 | 31.45 | $31.41 | 1.0M |
| 2026-02-27 | 31.41 | $31.30 | 848600 |
| 2026-02-26 | 31.41 | $31.61 | 1.0M |
| 2026-02-25 | 31.29 | $31.41 | 675420 |
| 2026-02-24 | 31.21 | $31.33 | 628610 |
| 2026-02-23 | 31.14 | $30.79 | 893500 |
| 2026-02-20 | 31.22 | $31.34 | 680709 |
| 2026-02-19 | 31.13 | $31.22 | 2.1M |
| 2026-02-18 | 31.06 | $31.26 | 520000 |
| 2026-02-17 | 30.96 | $30.99 | 1.0M |
| 2026-02-13 | 30.92 | $30.93 | 843000 |
| 2026-02-12 | 30.89 | $30.65 | 1.5M |
| 2026-02-11 | 30.93 | $31.06 | 839600 |
| 2026-02-10 | 30.85 | $31.13 | 554700 |
| 2026-02-09 | 30.72 | $31.19 | 882817 |
| 2026-02-06 | 30.55 | $31.09 | 828931 |
| 2026-02-05 | 30.36 | $30.15 | 1.3M |
| 2026-02-04 | 30.44 | $30.49 | 1.4M |
| 2026-02-03 | 30.41 | $30.29 | 1.5M |
| 2026-02-02 | 30.45 | $30.21 | 608200 |
| 2026-01-30 | 30.52 | $29.94 | 962301 |
| 2026-01-29 | 30.68 | $30.23 | 719115 |
| 2026-01-28 | 30.78 | $30.42 | 757000 |
| 2026-01-27 | 30.84 | $30.51 | 1.1M |
| 2026-01-26 | 30.88 | $30.55 | 712000 |
| 2026-01-23 | 30.91 | $30.57 | 1.1M |
| 2026-01-22 | 30.93 | $30.87 | 1.6M |
| 2026-01-21 | 30.85 | $30.81 | 1.8M |
| 2026-01-20 | 30.77 | $30.37 | 2.0M |
| 2026-01-16 | 30.80 | $30.82 | 1.6M |
| 2026-01-15 | 30.68 | $30.86 | 1.5M |
| 2026-01-14 | 30.51 | $30.46 | 1.6M |
| 2026-01-13 | 30.43 | $30.52 | 1.4M |
| 2026-01-12 | 30.31 | $30.48 | 520102 |
| 2026-01-09 | 30.16 | $30.44 | 475400 |
| 2026-01-08 | 29.98 | $30.23 | 483500 |
| 2026-01-07 | 29.83 | $29.95 | 603800 |
| 2026-01-06 | 29.73 | $30.24 | 670800 |
| 2026-01-05 | 29.50 | $29.75 | 855200 |
| 2026-01-02 | 29.38 | $29.22 | 649934 |
| 2025-12-31 | 29.40 | $28.84 | 798900 |
| 2025-12-30 | 29.54 | $29.14 | 430300 |
| 2025-12-29 | 29.61 | $29.29 | 466306 |
| 2025-12-26 | 29.64 | $29.47 | 319645 |
| 2025-12-24 | 29.61 | $29.54 | 329239 |
| 2025-12-23 | 29.55 | $29.49 | 508600 |
| 2025-12-22 | 29.49 | $29.60 | 681900 |
| 2025-12-19 | 29.37 | $29.28 | 470135 |
| 2025-12-18 | 29.32 | $28.99 | 633300 |
| 2025-12-17 | 29.35 | $28.85 | 699700 |
| 2025-12-16 | 29.42 | $29.10 | 506802 |
| 2025-12-15 | 29.42 | $29.24 | 739045 |
| 2025-12-12 | 29.37 | $29.38 | 691600 |
| 2025-12-11 | 29.25 | $29.72 | 660500 |
| 2025-12-10 | 29.00 | $29.37 | 687600 |
| 2025-12-09 | 28.79 | $28.85 | 601000 |
| 2025-12-08 | 28.70 | $28.75 | 395436 |
| 2025-12-05 | 28.61 | $28.89 | 540602 |
| 2025-12-04 | 28.46 | $28.85 | 533200 |
| 2025-12-03 | 28.28 | $28.61 | 433300 |
| 2025-12-02 | 28.14 | $28.33 | 493735 |
| 2025-12-01 | 28.06 | $28.42 | 365939 |
| 2025-11-28 | 27.92 | $28.66 | 270611 |
| 2025-11-26 | 27.69 | $28.48 | 694100 |
| 2025-11-25 | 27.46 | $28.28 | 566500 |
| 2025-11-24 | 27.25 | $27.68 | 426300 |
| 2025-11-21 | 27.18 | $27.40 | 1.1M |
| 2025-11-20 | 27.20 | $26.81 | 1.1M |
| 2025-11-19 | 27.41 | $27.26 | 991254 |
| 2025-11-18 | 27.53 | $27.19 | 1.6M |
| 2025-11-17 | 27.71 | $27.11 | 963500 |
| 2025-11-14 | 27.95 | $27.63 | 1.3M |
| 2025-11-13 | 28.08 | $27.72 | 1.4M |
| 2025-11-12 | 28.22 | $28.40 | 1.5M |
| 2025-11-11 | 28.17 | $28.31 | 506308 |
| 2025-11-10 | 28.13 | $28.29 | 688315 |
| 2025-11-07 | 28.10 | $28.17 | 1.2M |
| 2025-11-06 | 28.10 | $27.91 | 924600 |
| 2025-11-05 | 28.18 | $28.24 | 656924 |
| 2025-11-04 | 28.18 | $28.03 | 787630 |
| 2025-11-03 | 28.25 | $28.17 | 903024 |
| 2025-10-31 | 28.28 | $28.23 | 1.0M |
| 2025-10-30 | 28.31 | $27.98 | 1.0M |
| 2025-10-29 | 28.42 | $28.31 | 1.3M |
| 2025-10-28 | 28.45 | $28.44 | 638632 |
| 2025-10-27 | 28.44 | $28.67 | 715900 |
| 2025-10-24 | 28.36 | $28.61 | 798318 |
| 2025-10-23 | 28.28 | $28.45 | 791700 |
| 2025-10-22 | 28.24 | $28.25 | 1.0M |
| 2025-10-21 | 28.24 | $28.54 | 876648 |
| 2025-10-20 | 28.16 | $28.41 | 563600 |
| 2025-10-17 | 28.10 | $28.12 | 1.3M |
| 2025-10-16 | 28.13 | $28.08 | 1.8M |
| 2025-10-15 | 28.17 | $28.45 | 1.2M |
| 2025-10-14 | 28.10 | $28.36 | 994119 |
| 2025-10-13 | 28.05 | $28.02 | 528300 |
| 2025-10-10 | 28.10 | $27.53 | 1.0M |
| 2025-10-09 | 28.32 | $28.25 | 761700 |
| 2025-10-08 | 28.35 | $28.43 | 425500 |
| 2025-10-07 | 28.34 | $28.21 | 795504 |
| 2025-10-06 | 28.39 | $28.42 | 691212 |
| 2025-10-03 | 28.39 | $28.47 | 541728 |
| 2025-10-02 | 28.37 | $28.43 | 737200 |
| 2025-10-01 | 28.37 | $28.31 | 1.5M |
| 2025-09-30 | 28.39 | $28.39 | 740000 |
| 2025-09-29 | 28.40 | $28.42 | 710146 |
| 2025-09-26 | 28.40 | $28.33 | 732100 |
| 2025-09-25 | 28.42 | $28.06 | 918801 |
| 2025-09-24 | 28.54 | $28.22 | 847000 |
| 2025-09-23 | 28.63 | $28.51 | 927026 |
| 2025-09-22 | 28.64 | $28.58 | 622800 |
| 2025-09-19 | 28.63 | $28.57 | 755217 |
| 2025-09-18 | 28.62 | $28.71 | 834520 |
| 2025-09-17 | 28.56 | $28.36 | 832400 |
| 2025-09-16 | 28.59 | $28.46 | 586300 |
| 2025-09-15 | 28.60 | $28.50 | 649727 |
| 2025-09-12 | 28.59 | $28.44 | 614304 |
| 2025-09-11 | 28.60 | $28.77 | 710400 |
| 2025-09-10 | 28.49 | $28.35 | 765900 |
| 2025-09-09 | 28.49 | $28.34 | 711729 |
| 2025-09-08 | 28.50 | $28.58 | 735222 |
| 2025-09-05 | 28.42 | $28.53 | 836800 |
| 2025-09-04 | 28.34 | $28.45 | 620937 |
| 2025-09-03 | 28.26 | $28.13 | 655500 |
| 2025-09-02 | 28.26 | $28.15 | 613000 |
| 2025-08-29 | 28.25 | $28.27 | 719500 |
| 2025-08-28 | 28.20 | $28.42 | 576300 |
| 2025-08-27 | 28.08 | $28.36 | 561537 |
| 2025-08-26 | 27.95 | $28.19 | 574600 |
| 2025-08-25 | 27.85 | $28.08 | 509439 |
| 2025-08-22 | 27.76 | $28.24 | 722800 |
| 2025-08-21 | 27.60 | $27.53 | 715500 |
| 2025-08-20 | 27.62 | $27.61 | 555313 |
| 2025-08-19 | 27.62 | $27.71 | 706342 |
| 2025-08-18 | 27.60 | $27.73 | 827100 |
| 2025-08-15 | 27.55 | $27.65 | 4.0M |
| 2025-08-14 | 27.53 | $27.75 | 818345 |
| 2025-08-13 | 27.46 | $28.09 | 810207 |
| 2025-08-12 | 27.27 | $27.72 | 620900 |
| 2025-08-11 | 27.16 | $27.06 | 654846 |
| 2025-08-08 | 27.24 | $27.14 | 417900 |
| 2025-08-07 | 27.30 | $27.08 | 825408 |
| 2025-08-06 | 27.40 | $27.19 | 555828 |
| 2025-08-05 | 27.49 | $27.18 | 937100 |
| 2025-08-04 | 27.60 | $27.34 | 486637 |
| 2025-08-01 | 27.68 | $26.96 | 849606 |
| 2025-07-31 | 27.90 | $27.54 | 841700 |
| 2025-07-30 | 27.98 | $27.97 | 787742 |
| 2025-07-29 | 27.93 | $27.85 | 786200 |
| 2025-07-28 | 27.90 | $27.95 | 836920 |
| 2025-07-25 | 27.84 | $28.02 | 503500 |
| 2025-07-24 | 27.73 | $27.66 | 577900 |
| 2025-07-23 | 27.70 | $27.86 | 630700 |
| 2025-07-22 | 27.60 | $27.58 | 1.3M |
| 2025-07-21 | 27.56 | $27.33 | 571142 |
| 2025-07-18 | 27.59 | $27.57 | 579633 |
| 2025-07-17 | 27.54 | $27.63 | 678500 |
| 2025-07-16 | 27.46 | $27.29 | 571945 |
| 2025-07-15 | 27.46 | $26.99 | 456039 |
| 2025-07-14 | 27.55 | $27.38 | 601100 |
| 2025-07-11 | 27.53 | $27.34 | 524919 |
| 2025-07-10 | 27.51 | $27.59 | 355600 |
| 2025-07-09 | 27.40 | $27.42 | 449734 |
| 2025-07-08 | 27.31 | $27.25 | 571300 |
| 2025-07-07 | 27.26 | $27.20 | 574600 |
| 2025-07-03 | 27.19 | $27.47 | 664740 |
| 2025-07-02 | 27.02 | $27.30 | 1.5M |
| 2025-07-01 | 26.86 | $27.10 | 512900 |
| 2025-06-30 | 26.72 | $26.88 | 409600 |
| 2025-06-27 | 26.62 | $26.86 | 559647 |
| 2025-06-26 | 26.50 | $26.71 | 423510 |
| 2025-06-25 | 26.39 | $26.44 | 516500 |
| 2025-06-24 | 26.34 | $26.55 | 341028 |
| 2025-06-23 | 26.24 | $26.25 | 392700 |
| 2025-06-20 | 26.20 | $26.05 | 722928 |
| 2025-06-18 | 26.22 | $26.05 | 442900 |
| 2025-06-17 | 26.24 | $25.93 | 589600 |
| 2025-06-16 | 26.30 | $26.13 | 272743 |
| 2025-06-13 | 26.30 | $25.83 | 459222 |
| 2025-06-12 | 26.39 | $26.23 | 436600 |
| 2025-06-11 | 26.37 | $26.24 | 668400 |
| 2025-06-10 | 26.33 | $26.27 | 434400 |
| 2025-06-09 | 26.27 | $26.17 | 526800 |
| 2025-06-06 | 26.22 | $26.18 | 408541 |
| 2025-06-05 | 26.14 | $25.88 | 665621 |
| 2025-06-04 | 26.14 | $25.88 | 352400 |
| 2025-06-03 | 26.12 | $25.95 | 471400 |
| 2025-06-02 | 26.07 | $25.66 | 468300 |
| 2025-05-30 | 26.10 | $25.66 | 482100 |
| 2025-05-29 | 26.12 | $25.75 | 520702 |
| 2025-05-28 | 26.11 | $25.60 | 325400 |
| 2025-05-27 | 26.13 | $25.82 | 268030 |
| 2025-05-23 | 26.07 | $25.24 | 395318 |
| 2025-05-22 | 26.17 | $25.34 | 445012 |
| 2025-05-21 | 26.25 | $25.34 | 530000 |
| 2025-05-20 | 26.33 | $25.97 | 225400 |
| 2025-05-19 | 26.21 | $26.07 | 280900 |
| 2025-05-16 | 26.02 | $26.10 | 305048 |
| 2025-05-15 | 25.77 | $25.84 | 314523 |
| 2025-05-14 | 25.52 | $25.71 | 437700 |
| 2025-05-13 | 25.25 | $25.71 | 286249 |
| 2025-05-12 | 24.91 | $25.55 | 287817 |
| 2025-05-09 | 24.53 | $24.54 | 279116 |
| 2025-05-08 | 24.38 | $24.63 | 454200 |
| 2025-05-07 | 24.16 | $24.27 | 809800 |
| 2025-05-06 | 24.00 | $24.05 | 300613 |
| 2025-05-05 | 23.87 | $24.30 | 341500 |
| 2025-05-02 | 23.62 | $24.32 | 431512 |
| 2025-05-01 | 23.31 | $23.64 | 266835 |
| 2025-04-30 | 23.14 | $23.51 | 357400 |
| 2025-04-29 | 22.98 | $23.45 | 629527 |
| 2025-04-28 | 22.80 | $23.37 | 768514 |
| 2025-04-25 | 22.61 | $23.28 | 405747 |
| 2025-04-24 | 22.41 | $23.33 | 461329 |
| 2025-04-23 | 22.16 | $22.90 | 494300 |
| 2025-04-22 | 21.99 | $22.53 | 398926 |
| 2025-04-21 | 21.91 | $21.92 | 444200 |
| 2025-04-17 | 22.02 | $22.42 | 608235 |
| 2025-04-16 | 22.00 | $22.25 | 364700 |
| 2025-04-15 | 22.04 | $22.56 | 402412 |
| 2025-04-14 | 22.01 | $22.58 | 367907 |
| 2025-04-11 | 21.97 | $22.32 | 727900 |
| 2025-04-10 | 22.02 | $22.01 | 784606 |
| 2025-04-09 | 22.19 | $22.93 | 265843 |
| 2025-04-08 | 22.12 | $20.98 | 697700 |
| 2025-04-07 | 22.66 | $21.55 | 1.0M |
| 2025-04-04 | 23.15 | $21.61 | 1.6M |
| 2025-04-03 | 23.74 | $22.86 | 1.4M |
| 2025-04-02 | 24.07 | $24.39 | 679138 |
| 2025-04-01 | 23.98 | $23.99 | 1.1M |
| 2025-03-31 | 24.01 | $23.89 | 585710 |
| 2025-03-28 | 24.08 | $23.81 | 415838 |
| 2025-03-27 | 24.20 | $24.35 | 465732 |
| 2025-03-26 | 24.17 | $24.49 | 342700 |
| 2025-03-25 | 24.10 | $24.70 | 303325 |
| 2025-03-24 | 23.95 | $24.73 | 313007 |
| 2025-03-21 | 23.76 | $24.16 | 689001 |
| 2025-03-20 | 23.72 | $24.16 | 313500 |
| 2025-03-19 | 23.68 | $24.34 | 331100 |
| 2025-03-18 | 23.58 | $23.98 | 360700 |
| 2025-03-17 | 23.58 | $24.17 | 328334 |
| 2025-03-14 | 23.53 | $23.89 | 197231 |
| 2025-03-13 | 23.58 | $23.37 | 228900 |
| 2025-03-12 | 23.81 | $23.75 | 239200 |
| 2025-03-11 | 23.98 | $23.73 | 389000 |
| 2025-03-10 | 24.20 | $23.87 | 537000 |
| 2025-03-07 | 24.44 | $24.44 | 107040 |
| 2025-03-06 | 24.57 | $24.31 | 247400 |
| 2025-03-05 | 24.76 | $24.71 | 165500 |
| 2025-03-04 | 24.89 | $24.48 | 248900 |
| 2025-03-03 | 25.12 | $24.88 | 188500 |
| 2025-02-28 | 25.27 | $25.38 | 245749 |
| 2025-02-27 | 25.31 | $25.00 | 84728 |
| 2025-02-26 | 25.49 | $25.26 | 55510 |
| 2025-02-25 | 25.62 | $25.30 | 98448 |
| 2025-02-24 | 25.77 | $25.37 | 102414 |
| 2025-02-21 | 25.94 | $25.43 | 83100 |
| 2025-02-20 | 26.12 | $25.99 | 86317 |
| 2025-02-19 | 26.17 | $26.31 | 119000 |
| 2025-02-18 | 26.13 | $26.30 | 101900 |
| 2025-02-14 | 26.08 | $26.15 | 50715 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
48.98
2026-07-22
Close Price
$31.97
Vol: 604452
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.97
Average
53.89
Maximum
70.64
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 48.98 | $31.97 | 604452 |
| 2026-07-21 | 50.88 | $32.14 | 642500 |
| 2026-07-20 | 45.95 | $31.72 | 589400 |
| 2026-07-17 | 48.37 | $31.94 | 791122 |
| 2026-07-16 | 50.43 | $32.12 | 714800 |
| 2026-07-15 | 51.35 | $32.20 | 878027 |
| 2026-07-14 | 54.06 | $32.43 | 653544 |
| 2026-07-13 | 52.83 | $32.31 | 689809 |
| 2026-07-10 | 55.17 | $32.51 | 683200 |
| 2026-07-09 | 55.63 | $32.55 | 695141 |
| 2026-07-08 | 51.64 | $32.14 | 812200 |
| 2026-07-07 | 55.83 | $32.50 | 635503 |
| 2026-07-06 | 60.36 | $32.85 | 660711 |
| 2026-07-02 | 59.20 | $32.72 | 839000 |
| 2026-07-01 | 62.00 | $32.93 | 1.1M |
| 2026-06-30 | 62.54 | $32.97 | 1.2M |
| 2026-06-29 | 60.25 | $32.69 | 804513 |
| 2026-06-26 | 57.90 | $32.42 | 679700 |
| 2026-06-25 | 58.02 | $32.43 | 955233 |
| 2026-06-24 | 56.28 | $32.23 | 768241 |
| 2026-06-23 | 54.96 | $32.08 | 909100 |
| 2026-06-22 | 58.44 | $32.39 | 710427 |
| 2026-06-18 | 57.53 | $32.28 | 919900 |
| 2026-06-17 | 53.60 | $31.83 | 1.3M |
| 2026-06-16 | 58.52 | $32.26 | 836600 |
| 2026-06-15 | 58.76 | $32.28 | 764800 |
| 2026-06-12 | 55.67 | $31.92 | 935800 |
| 2026-06-11 | 54.13 | $31.75 | 1.7M |
| 2026-06-10 | 46.92 | $31.05 | 1.8M |
| 2026-06-09 | 52.52 | $31.55 | 1.4M |
| 2026-06-08 | 49.90 | $31.32 | 761800 |
| 2026-06-05 | 50.48 | $31.37 | 767100 |
| 2026-06-04 | 59.29 | $32.05 | 812900 |
| 2026-06-03 | 57.64 | $31.89 | 887900 |
| 2026-06-02 | 60.56 | $32.09 | 845205 |
| 2026-06-01 | 57.49 | $31.79 | 1.1M |
| 2026-05-29 | 57.92 | $31.82 | 856432 |
| 2026-05-28 | 57.62 | $31.79 | 1.1M |
| 2026-05-27 | 56.94 | $31.72 | 841100 |
| 2026-05-26 | 57.31 | $31.75 | 878305 |
| 2026-05-22 | 55.65 | $31.57 | 632000 |
| 2026-05-21 | 54.53 | $31.45 | 1.1M |
| 2026-05-20 | 52.23 | $31.21 | 1.7M |
| 2026-05-19 | 46.57 | $30.68 | 913534 |
| 2026-05-18 | 49.74 | $30.98 | 1.1M |
| 2026-05-15 | 49.74 | $30.98 | 1.2M |
| 2026-05-14 | 54.42 | $31.40 | 781400 |
| 2026-05-13 | 52.18 | $31.18 | 860400 |
| 2026-05-12 | 53.31 | $31.28 | 952404 |
| 2026-05-11 | 55.13 | $31.44 | 1.1M |
| 2026-05-08 | 55.35 | $31.46 | 812411 |
| 2026-05-07 | 54.65 | $31.38 | 1.1M |
| 2026-05-06 | 59.89 | $31.85 | 1.1M |
| 2026-05-05 | 55.97 | $31.39 | 976500 |
| 2026-05-04 | 55.43 | $31.33 | 4.5M |
| 2026-05-01 | 56.75 | $31.45 | 784600 |
| 2026-04-30 | 58.52 | $31.61 | 928746 |
| 2026-04-29 | 54.19 | $31.10 | 2.2M |
| 2026-04-28 | 53.56 | $31.03 | 1.2M |
| 2026-04-27 | 57.43 | $31.39 | 1.6M |
| 2026-04-24 | 57.87 | $31.43 | 765100 |
| 2026-04-23 | 59.83 | $31.61 | 1.0M |
| 2026-04-22 | 61.37 | $31.75 | 840600 |
| 2026-04-21 | 61.91 | $31.80 | 946500 |
| 2026-04-20 | 64.50 | $32.04 | 884010 |
| 2026-04-17 | 63.10 | $31.81 | 1.1M |
| 2026-04-16 | 59.74 | $31.30 | 1.2M |
| 2026-04-15 | 59.53 | $31.27 | 1.0M |
| 2026-04-14 | 60.12 | $31.33 | 949600 |
| 2026-04-13 | 58.17 | $31.03 | 778200 |
| 2026-04-10 | 54.59 | $30.52 | 652800 |
| 2026-04-09 | 56.39 | $30.72 | 831847 |
| 2026-04-08 | 56.04 | $30.67 | 1.2M |
| 2026-04-07 | 49.10 | $29.76 | 1.0M |
| 2026-04-06 | 49.59 | $29.82 | 1.0M |
| 2026-04-02 | 48.62 | $29.70 | 1.2M |
| 2026-04-01 | 47.74 | $29.59 | 1.4M |
| 2026-03-31 | 45.90 | $29.36 | 1.6M |
| 2026-03-30 | 37.32 | $28.42 | 1.3M |
| 2026-03-27 | 39.21 | $28.72 | 942200 |
| 2026-03-26 | 42.91 | $29.26 | 1.3M |
| 2026-03-25 | 47.23 | $29.81 | 1.2M |
| 2026-03-24 | 45.33 | $29.61 | 1.1M |
| 2026-03-23 | 43.39 | $29.41 | 9.3M |
| 2026-03-20 | 38.87 | $28.97 | 1.1M |
| 2026-03-19 | 42.70 | $29.49 | 950427 |
| 2026-03-18 | 41.54 | $29.38 | 812943 |
| 2026-03-17 | 44.83 | $29.80 | 602325 |
| 2026-03-16 | 41.14 | $29.45 | 739435 |
| 2026-03-13 | 37.99 | $29.17 | 943700 |
| 2026-03-12 | 38.34 | $29.22 | 844125 |
| 2026-03-11 | 44.00 | $29.96 | 682000 |
| 2026-03-10 | 44.77 | $30.05 | 1.2M |
| 2026-03-09 | 46.39 | $30.24 | 1.3M |
| 2026-03-06 | 43.85 | $29.99 | 853936 |
| 2026-03-05 | 50.57 | $30.73 | 798623 |
| 2026-03-04 | 55.01 | $31.14 | 857528 |
| 2026-03-03 | 53.00 | $30.93 | 1.1M |
| 2026-03-02 | 58.69 | $31.41 | 1.0M |
| 2026-02-27 | 57.70 | $31.30 | 848600 |
| 2026-02-26 | 61.64 | $31.61 | 1.0M |
| 2026-02-25 | 59.97 | $31.41 | 675420 |
| 2026-02-24 | 59.29 | $31.33 | 628610 |
| 2026-02-23 | 54.34 | $30.79 | 893500 |
| 2026-02-20 | 61.58 | $31.34 | 680709 |
| 2026-02-19 | 60.49 | $31.22 | 2.1M |
| 2026-02-18 | 61.04 | $31.26 | 520000 |
| 2026-02-17 | 58.63 | $30.99 | 1.0M |
| 2026-02-13 | 58.09 | $30.93 | 843000 |
| 2026-02-12 | 55.48 | $30.65 | 1.5M |
| 2026-02-11 | 60.74 | $31.06 | 839600 |
| 2026-02-10 | 61.69 | $31.13 | 554700 |
| 2026-02-09 | 62.48 | $31.19 | 882817 |
| 2026-02-06 | 61.70 | $31.09 | 828931 |
| 2026-02-05 | 52.95 | $30.15 | 1.3M |
| 2026-02-04 | 57.46 | $30.49 | 1.4M |
| 2026-02-03 | 55.34 | $30.29 | 1.5M |
| 2026-02-02 | 54.47 | $30.21 | 608200 |
| 2026-01-30 | 51.46 | $29.94 | 962301 |
| 2026-01-29 | 55.18 | $30.23 | 719115 |
| 2026-01-28 | 57.79 | $30.42 | 757000 |
| 2026-01-27 | 59.04 | $30.51 | 1.1M |
| 2026-01-26 | 59.59 | $30.55 | 712000 |
| 2026-01-23 | 59.85 | $30.57 | 1.1M |
| 2026-01-22 | 63.87 | $30.87 | 1.6M |
| 2026-01-21 | 63.40 | $30.81 | 1.8M |
| 2026-01-20 | 59.79 | $30.37 | 2.0M |
| 2026-01-16 | 66.14 | $30.82 | 1.6M |
| 2026-01-15 | 66.74 | $30.86 | 1.5M |
| 2026-01-14 | 63.61 | $30.46 | 1.6M |
| 2026-01-13 | 64.47 | $30.52 | 1.4M |
| 2026-01-12 | 64.16 | $30.48 | 520102 |
| 2026-01-09 | 63.86 | $30.44 | 475400 |
| 2026-01-08 | 62.30 | $30.23 | 483500 |
| 2026-01-07 | 60.11 | $29.95 | 603800 |
| 2026-01-06 | 63.75 | $30.24 | 670800 |
| 2026-01-05 | 59.85 | $29.75 | 855200 |
| 2026-01-02 | 54.86 | $29.22 | 649934 |
| 2025-12-31 | 50.68 | $28.84 | 798900 |
| 2025-12-30 | 54.46 | $29.14 | 430300 |
| 2025-12-29 | 56.46 | $29.29 | 466306 |
| 2025-12-26 | 58.93 | $29.47 | 319645 |
| 2025-12-24 | 59.90 | $29.54 | 329239 |
| 2025-12-23 | 59.44 | $29.49 | 508600 |
| 2025-12-22 | 60.88 | $29.60 | 681900 |
| 2025-12-19 | 58.08 | $29.28 | 470135 |
| 2025-12-18 | 55.34 | $28.99 | 633300 |
| 2025-12-17 | 53.96 | $28.85 | 699700 |
| 2025-12-16 | 56.95 | $29.10 | 506802 |
| 2025-12-15 | 58.68 | $29.24 | 739045 |
| 2025-12-12 | 60.42 | $29.38 | 691600 |
| 2025-12-11 | 64.87 | $29.72 | 660500 |
| 2025-12-10 | 62.14 | $29.37 | 687600 |
| 2025-12-09 | 57.49 | $28.85 | 601000 |
| 2025-12-08 | 56.51 | $28.75 | 395436 |
| 2025-12-05 | 58.30 | $28.89 | 540602 |
| 2025-12-04 | 57.94 | $28.85 | 533200 |
| 2025-12-03 | 55.76 | $28.61 | 433300 |
| 2025-12-02 | 53.07 | $28.33 | 493735 |
| 2025-12-01 | 54.07 | $28.42 | 365939 |
| 2025-11-28 | 56.80 | $28.66 | 270611 |
| 2025-11-26 | 55.19 | $28.48 | 694100 |
| 2025-11-25 | 53.36 | $28.28 | 566500 |
| 2025-11-24 | 47.21 | $27.68 | 426300 |
| 2025-11-21 | 43.93 | $27.40 | 1.1M |
| 2025-11-20 | 35.98 | $26.81 | 1.1M |
| 2025-11-19 | 40.10 | $27.26 | 991254 |
| 2025-11-18 | 39.07 | $27.19 | 1.6M |
| 2025-11-17 | 37.91 | $27.11 | 963500 |
| 2025-11-14 | 42.96 | $27.63 | 1.3M |
| 2025-11-13 | 43.93 | $27.72 | 1.4M |
| 2025-11-12 | 52.35 | $28.40 | 1.5M |
| 2025-11-11 | 51.17 | $28.31 | 506308 |
| 2025-11-10 | 50.92 | $28.29 | 688315 |
| 2025-11-07 | 49.40 | $28.17 | 1.2M |
| 2025-11-06 | 45.98 | $27.91 | 924600 |
| 2025-11-05 | 50.07 | $28.24 | 656924 |
| 2025-11-04 | 47.23 | $28.03 | 787630 |
| 2025-11-03 | 48.99 | $28.17 | 903024 |
| 2025-10-31 | 49.75 | $28.23 | 1.0M |
| 2025-10-30 | 46.48 | $27.98 | 1.0M |
| 2025-10-29 | 50.61 | $28.31 | 1.3M |
| 2025-10-28 | 52.35 | $28.44 | 638632 |
| 2025-10-27 | 55.56 | $28.67 | 715900 |
| 2025-10-24 | 54.87 | $28.61 | 798318 |
| 2025-10-23 | 53.04 | $28.45 | 791700 |
| 2025-10-22 | 50.65 | $28.25 | 1.0M |
| 2025-10-21 | 54.46 | $28.54 | 876648 |
| 2025-10-20 | 52.96 | $28.41 | 563600 |
| 2025-10-17 | 49.41 | $28.12 | 1.3M |
| 2025-10-16 | 48.90 | $28.08 | 1.8M |
| 2025-10-15 | 53.60 | $28.45 | 1.2M |
| 2025-10-14 | 52.55 | $28.36 | 994119 |
| 2025-10-13 | 48.34 | $28.02 | 528300 |
| 2025-10-10 | 41.19 | $27.53 | 1.0M |
| 2025-10-09 | 51.05 | $28.25 | 761700 |
| 2025-10-08 | 54.13 | $28.43 | 425500 |
| 2025-10-07 | 50.67 | $28.21 | 795504 |
| 2025-10-06 | 54.39 | $28.42 | 691212 |
| 2025-10-03 | 55.30 | $28.47 | 541728 |
| 2025-10-02 | 54.72 | $28.43 | 737200 |
| 2025-10-01 | 52.99 | $28.31 | 1.5M |
| 2025-09-30 | 54.31 | $28.39 | 740000 |
| 2025-09-29 | 54.79 | $28.42 | 710146 |
| 2025-09-26 | 53.61 | $28.33 | 732100 |
| 2025-09-25 | 49.86 | $28.06 | 918801 |
| 2025-09-24 | 52.24 | $28.22 | 847000 |
| 2025-09-23 | 56.90 | $28.51 | 927026 |
| 2025-09-22 | 58.09 | $28.58 | 622800 |
| 2025-09-19 | 57.97 | $28.57 | 755217 |
| 2025-09-18 | 60.25 | $28.71 | 834520 |
| 2025-09-17 | 56.16 | $28.36 | 832400 |
| 2025-09-16 | 57.77 | $28.46 | 586300 |
| 2025-09-15 | 58.41 | $28.50 | 649727 |
| 2025-09-12 | 57.74 | $28.44 | 614304 |
| 2025-09-11 | 63.01 | $28.77 | 710400 |
| 2025-09-10 | 58.43 | $28.35 | 765900 |
| 2025-09-09 | 58.31 | $28.34 | 711729 |
| 2025-09-08 | 62.30 | $28.58 | 735222 |
| 2025-09-05 | 61.79 | $28.53 | 836800 |
| 2025-09-04 | 60.97 | $28.45 | 620937 |
| 2025-09-03 | 57.53 | $28.13 | 655500 |
| 2025-09-02 | 57.83 | $28.15 | 613000 |
| 2025-08-29 | 59.62 | $28.27 | 719500 |
| 2025-08-28 | 61.89 | $28.42 | 576300 |
| 2025-08-27 | 61.33 | $28.36 | 561537 |
| 2025-08-26 | 59.74 | $28.19 | 574600 |
| 2025-08-25 | 58.69 | $28.08 | 509439 |
| 2025-08-22 | 60.88 | $28.24 | 722800 |
| 2025-08-21 | 53.59 | $27.53 | 715500 |
| 2025-08-20 | 54.68 | $27.61 | 555313 |
| 2025-08-19 | 56.03 | $27.71 | 706342 |
| 2025-08-18 | 56.30 | $27.73 | 827100 |
| 2025-08-15 | 55.50 | $27.65 | 4.0M |
| 2025-08-14 | 56.73 | $27.75 | 818345 |
| 2025-08-13 | 61.12 | $28.09 | 810207 |
| 2025-08-12 | 57.74 | $27.72 | 620900 |
| 2025-08-11 | 50.44 | $27.06 | 654846 |
| 2025-08-08 | 51.47 | $27.14 | 417900 |
| 2025-08-07 | 50.75 | $27.08 | 825408 |
| 2025-08-06 | 52.08 | $27.19 | 555828 |
| 2025-08-05 | 51.98 | $27.18 | 937100 |
| 2025-08-04 | 53.83 | $27.34 | 486637 |
| 2025-08-01 | 49.79 | $26.96 | 849606 |
| 2025-07-31 | 57.03 | $27.54 | 841700 |
| 2025-07-30 | 63.55 | $27.97 | 787742 |
| 2025-07-29 | 62.41 | $27.85 | 786200 |
| 2025-07-28 | 63.99 | $27.95 | 836920 |
| 2025-07-25 | 65.09 | $28.02 | 503500 |
| 2025-07-24 | 61.90 | $27.66 | 577900 |
| 2025-07-23 | 65.03 | $27.86 | 630700 |
| 2025-07-22 | 62.51 | $27.58 | 1.3M |
| 2025-07-21 | 60.06 | $27.33 | 571142 |
| 2025-07-18 | 63.86 | $27.57 | 579633 |
| 2025-07-17 | 64.84 | $27.63 | 678500 |
| 2025-07-16 | 61.69 | $27.29 | 571945 |
| 2025-07-15 | 58.57 | $26.99 | 456039 |
| 2025-07-14 | 65.10 | $27.38 | 601100 |
| 2025-07-11 | 64.72 | $27.34 | 524919 |
| 2025-07-10 | 69.24 | $27.59 | 355600 |
| 2025-07-09 | 67.78 | $27.42 | 449734 |
| 2025-07-08 | 66.27 | $27.25 | 571300 |
| 2025-07-07 | 65.82 | $27.20 | 574600 |
| 2025-07-03 | 70.64 | $27.47 | 664740 |
| 2025-07-02 | 69.30 | $27.30 | 1.5M |
| 2025-07-01 | 67.64 | $27.10 | 512900 |
| 2025-06-30 | 65.71 | $26.88 | 409600 |
| 2025-06-27 | 65.53 | $26.86 | 559647 |
| 2025-06-26 | 64.21 | $26.71 | 423510 |
| 2025-06-25 | 61.70 | $26.44 | 516500 |
| 2025-06-24 | 63.42 | $26.55 | 341028 |
| 2025-06-23 | 60.57 | $26.25 | 392700 |
| 2025-06-20 | 58.52 | $26.05 | 722928 |
| 2025-06-18 | 58.52 | $26.05 | 442900 |
| 2025-06-17 | 57.32 | $25.93 | 589600 |
| 2025-06-16 | 60.07 | $26.13 | 272743 |
| 2025-06-13 | 57.14 | $25.83 | 459222 |
| 2025-06-12 | 63.00 | $26.23 | 436600 |
| 2025-06-11 | 63.16 | $26.24 | 668400 |
| 2025-06-10 | 63.60 | $26.27 | 434400 |
| 2025-06-09 | 62.77 | $26.17 | 526800 |
| 2025-06-06 | 62.91 | $26.18 | 408541 |
| 2025-06-05 | 60.47 | $25.88 | 665621 |
| 2025-06-04 | 60.47 | $25.88 | 352400 |
| 2025-06-03 | 61.32 | $25.95 | 471400 |
| 2025-06-02 | 59.06 | $25.66 | 468300 |
| 2025-05-30 | 59.06 | $25.66 | 482100 |
| 2025-05-29 | 60.05 | $25.75 | 520702 |
| 2025-05-28 | 58.96 | $25.60 | 325400 |
| 2025-05-27 | 61.27 | $25.82 | 268030 |
| 2025-05-23 | 57.06 | $25.24 | 395318 |
| 2025-05-22 | 58.10 | $25.34 | 445012 |
| 2025-05-21 | 58.10 | $25.34 | 530000 |
| 2025-05-20 | 64.77 | $25.97 | 225400 |
| 2025-05-19 | 65.92 | $26.07 | 280900 |
| 2025-05-16 | 66.25 | $26.10 | 305048 |
| 2025-05-15 | 64.79 | $25.84 | 314523 |
| 2025-05-14 | 64.04 | $25.71 | 437700 |
| 2025-05-13 | 64.04 | $25.71 | 286249 |
| 2025-05-12 | 63.18 | $25.55 | 287817 |
| 2025-05-09 | 57.01 | $24.54 | 279116 |
| 2025-05-08 | 57.83 | $24.63 | 454200 |
| 2025-05-07 | 55.39 | $24.27 | 809800 |
| 2025-05-06 | 53.84 | $24.05 | 300613 |
| 2025-05-05 | 55.94 | $24.30 | 341500 |
| 2025-05-02 | 56.11 | $24.32 | 431512 |
| 2025-05-01 | 51.45 | $23.64 | 266835 |
| 2025-04-30 | 50.49 | $23.51 | 357400 |
| 2025-04-29 | 50.06 | $23.45 | 629527 |
| 2025-04-28 | 49.51 | $23.37 | 768514 |
| 2025-04-25 | 48.90 | $23.28 | 405747 |
| 2025-04-24 | 49.21 | $23.33 | 461329 |
| 2025-04-23 | 46.41 | $22.90 | 494300 |
| 2025-04-22 | 43.88 | $22.53 | 398926 |
| 2025-04-21 | 39.40 | $21.92 | 444200 |
| 2025-04-17 | 42.01 | $22.42 | 608235 |
| 2025-04-16 | 40.74 | $22.25 | 364700 |
| 2025-04-15 | 42.34 | $22.56 | 402412 |
| 2025-04-14 | 42.45 | $22.58 | 367907 |
| 2025-04-11 | 40.67 | $22.32 | 727900 |
| 2025-04-10 | 38.53 | $22.01 | 784606 |
| 2025-04-09 | 42.90 | $22.93 | 265843 |
| 2025-04-08 | 25.97 | $20.98 | 697700 |
| 2025-04-07 | 28.30 | $21.55 | 1.0M |
| 2025-04-04 | 28.55 | $21.61 | 1.6M |
| 2025-04-03 | 34.79 | $22.86 | 1.4M |
| 2025-04-02 | 46.63 | $24.39 | 679138 |
| 2025-04-01 | 41.70 | $23.99 | 1.1M |
| 2025-03-31 | 40.40 | $23.89 | 585710 |
| 2025-03-28 | 39.36 | $23.81 | 415838 |
| 2025-03-27 | 44.29 | $24.35 | 465732 |
| 2025-03-26 | 45.70 | $24.49 | 342700 |
| 2025-03-25 | 47.86 | $24.70 | 303325 |
| 2025-03-24 | 48.17 | $24.73 | 313007 |
| 2025-03-21 | 41.31 | $24.16 | 689001 |
| 2025-03-20 | 41.31 | $24.16 | 313500 |
| 2025-03-19 | 42.93 | $24.34 | 331100 |
| 2025-03-18 | 38.33 | $23.98 | 360700 |
| 2025-03-17 | 39.94 | $24.17 | 328334 |
| 2025-03-14 | 36.18 | $23.89 | 197231 |
| 2025-03-13 | 28.26 | $23.37 | 228900 |
| 2025-03-12 | 30.92 | $23.75 | 239200 |
| 2025-03-11 | 30.59 | $23.73 | 389000 |
| 2025-03-10 | 31.59 | $23.87 | 537000 |
| 2025-03-07 | 36.14 | $24.44 | 107040 |
| 2025-03-06 | 34.08 | $24.31 | 247400 |
| 2025-03-05 | 37.63 | $24.71 | 165500 |
| 2025-03-04 | 33.87 | $24.48 | 248900 |
| 2025-03-03 | 37.61 | $24.88 | 188500 |
| 2025-02-28 | 43.29 | $25.38 | 245749 |
| 2025-02-27 | 36.36 | $25.00 | 84728 |
| 2025-02-26 | 39.50 | $25.26 | 55510 |
| 2025-02-25 | 40.00 | $25.30 | 98448 |
| 2025-02-24 | 40.87 | $25.37 | 102414 |
| 2025-02-21 | 41.61 | $25.43 | 83100 |
| 2025-02-20 | 49.51 | $25.99 | 86317 |
| 2025-02-19 | 55.21 | $26.31 | 119000 |
| 2025-02-18 | 55.05 | $26.30 | 101900 |
| 2025-02-14 | 52.75 | $26.15 | 50715 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-82.58
2026-07-22
Close Price
$31.97
Vol: 604452
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-36.52
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -82.58 | $31.97 | 604452 |
| 2026-07-21 | -71.61 | $32.14 | 642500 |
| 2026-07-20 | -98.71 | $31.72 | 589400 |
| 2026-07-17 | -87.92 | $31.94 | 791122 |
| 2026-07-16 | -76.87 | $32.12 | 714800 |
| 2026-07-15 | -71.43 | $32.20 | 878027 |
| 2026-07-14 | -55.78 | $32.43 | 653544 |
| 2026-07-13 | -61.04 | $32.31 | 689809 |
| 2026-07-10 | -34.58 | $32.51 | 683200 |
| 2026-07-09 | -31.25 | $32.55 | 695141 |
| 2026-07-08 | -46.25 | $32.14 | 812200 |
| 2026-07-07 | -31.25 | $32.50 | 635503 |
| 2026-07-06 | -16.67 | $32.85 | 660711 |
| 2026-07-02 | -22.08 | $32.72 | 839000 |
| 2026-07-01 | -13.33 | $32.93 | 1.1M |
| 2026-06-30 | -0.93 | $32.97 | 1.2M |
| 2026-06-29 | -3.66 | $32.69 | 804513 |
| 2026-06-26 | -17.80 | $32.42 | 679700 |
| 2026-06-25 | -17.28 | $32.43 | 955233 |
| 2026-06-24 | -20.23 | $32.23 | 768241 |
| 2026-06-23 | -28.90 | $32.08 | 909100 |
| 2026-06-22 | -10.98 | $32.39 | 710427 |
| 2026-06-18 | -17.34 | $32.28 | 919900 |
| 2026-06-17 | -37.50 | $31.83 | 1.3M |
| 2026-06-16 | -13.85 | $32.26 | 836600 |
| 2026-06-15 | -12.82 | $32.28 | 764800 |
| 2026-06-12 | -11.84 | $31.92 | 935800 |
| 2026-06-11 | -23.03 | $31.75 | 1.7M |
| 2026-06-10 | -69.08 | $31.05 | 1.8M |
| 2026-06-09 | -36.18 | $31.55 | 1.4M |
| 2026-06-08 | -51.32 | $31.32 | 761800 |
| 2026-06-05 | -48.03 | $31.37 | 767100 |
| 2026-06-04 | -3.29 | $32.05 | 812900 |
| 2026-06-03 | -13.82 | $31.89 | 887900 |
| 2026-06-02 | -0.66 | $32.09 | 845205 |
| 2026-06-01 | -12.32 | $31.79 | 1.1M |
| 2026-05-29 | -10.14 | $31.82 | 856432 |
| 2026-05-28 | -12.32 | $31.79 | 1.1M |
| 2026-05-27 | -17.39 | $31.72 | 841100 |
| 2026-05-26 | -13.97 | $31.75 | 878305 |
| 2026-05-22 | -27.21 | $31.57 | 632000 |
| 2026-05-21 | -36.03 | $31.45 | 1.1M |
| 2026-05-20 | -53.68 | $31.21 | 1.7M |
| 2026-05-19 | -94.81 | $30.68 | 913534 |
| 2026-05-18 | -92.11 | $30.98 | 1.1M |
| 2026-05-15 | -95.89 | $30.98 | 1.2M |
| 2026-05-14 | -67.12 | $31.40 | 781400 |
| 2026-05-13 | -82.19 | $31.18 | 860400 |
| 2026-05-12 | -75.34 | $31.28 | 952404 |
| 2026-05-11 | -64.38 | $31.44 | 1.1M |
| 2026-05-08 | -46.70 | $31.46 | 812411 |
| 2026-05-07 | -50.76 | $31.38 | 1.1M |
| 2026-05-06 | -26.90 | $31.85 | 1.1M |
| 2026-05-05 | -50.25 | $31.39 | 976500 |
| 2026-05-04 | -36.84 | $31.33 | 4.5M |
| 2026-05-01 | -32.63 | $31.45 | 784600 |
| 2026-04-30 | -23.05 | $31.61 | 928746 |
| 2026-04-29 | -38.32 | $31.10 | 2.2M |
| 2026-04-28 | -36.89 | $31.03 | 1.2M |
| 2026-04-27 | -24.26 | $31.39 | 1.6M |
| 2026-04-24 | -23.28 | $31.43 | 765100 |
| 2026-04-23 | -18.87 | $31.61 | 1.0M |
| 2026-04-22 | -15.44 | $31.75 | 840600 |
| 2026-04-21 | -14.22 | $31.80 | 946500 |
| 2026-04-20 | -0.53 | $32.04 | 884010 |
| 2026-04-17 | -4.62 | $31.81 | 1.1M |
| 2026-04-16 | -4.76 | $31.30 | 1.2M |
| 2026-04-15 | -5.71 | $31.27 | 1.0M |
| 2026-04-14 | -1.94 | $31.33 | 949600 |
| 2026-04-13 | -0.37 | $31.03 | 778200 |
| 2026-04-10 | -15.91 | $30.52 | 652800 |
| 2026-04-09 | -8.33 | $30.72 | 831847 |
| 2026-04-08 | -10.23 | $30.67 | 1.2M |
| 2026-04-07 | -33.33 | $29.76 | 1.0M |
| 2026-04-06 | -30.59 | $29.82 | 1.0M |
| 2026-04-02 | -36.07 | $29.70 | 1.2M |
| 2026-04-01 | -53.60 | $29.59 | 1.4M |
| 2026-03-31 | -62.94 | $29.36 | 1.6M |
| 2026-03-30 | -95.80 | $28.42 | 1.3M |
| 2026-03-27 | -96.86 | $28.72 | 942200 |
| 2026-03-26 | -82.05 | $29.26 | 1.3M |
| 2026-03-25 | -63.89 | $29.81 | 1.2M |
| 2026-03-24 | -70.83 | $29.61 | 1.1M |
| 2026-03-23 | -77.78 | $29.41 | 9.3M |
| 2026-03-20 | -93.06 | $28.97 | 1.1M |
| 2026-03-19 | -84.38 | $29.49 | 950427 |
| 2026-03-18 | -89.02 | $29.38 | 812943 |
| 2026-03-17 | -72.55 | $29.80 | 602325 |
| 2026-03-16 | -86.27 | $29.45 | 739435 |
| 2026-03-13 | -97.25 | $29.17 | 943700 |
| 2026-03-12 | -98.78 | $29.22 | 844125 |
| 2026-03-11 | -72.22 | $29.96 | 682000 |
| 2026-03-10 | -68.38 | $30.05 | 1.2M |
| 2026-03-09 | -60.26 | $30.24 | 1.3M |
| 2026-03-06 | -91.21 | $29.99 | 853936 |
| 2026-03-05 | -58.23 | $30.73 | 798623 |
| 2026-03-04 | -32.28 | $31.14 | 857528 |
| 2026-03-03 | -40.68 | $30.93 | 1.1M |
| 2026-03-02 | -13.19 | $31.41 | 1.0M |
| 2026-02-27 | -18.42 | $31.30 | 848600 |
| 2026-02-26 | -2.11 | $31.61 | 1.0M |
| 2026-02-25 | -5.68 | $31.41 | 675420 |
| 2026-02-24 | -10.23 | $31.33 | 628610 |
| 2026-02-23 | -40.91 | $30.79 | 893500 |
| 2026-02-20 | -9.66 | $31.34 | 680709 |
| 2026-02-19 | -14.04 | $31.22 | 2.1M |
| 2026-02-18 | -11.70 | $31.26 | 520000 |
| 2026-02-17 | -27.49 | $30.99 | 1.0M |
| 2026-02-13 | -30.99 | $30.93 | 843000 |
| 2026-02-12 | -47.37 | $30.65 | 1.5M |
| 2026-02-11 | -20.61 | $31.06 | 839600 |
| 2026-02-10 | -10.97 | $31.13 | 554700 |
| 2026-02-09 | -4.64 | $31.19 | 882817 |
| 2026-02-06 | -5.63 | $31.09 | 828931 |
| 2026-02-05 | -71.83 | $30.15 | 1.3M |
| 2026-02-04 | -47.89 | $30.49 | 1.4M |
| 2026-02-03 | -58.28 | $30.29 | 1.5M |
| 2026-02-02 | -51.89 | $30.21 | 608200 |
| 2026-01-30 | -52.79 | $29.94 | 962301 |
| 2026-01-29 | -40.00 | $30.23 | 719115 |
| 2026-01-28 | -31.91 | $30.42 | 757000 |
| 2026-01-27 | -28.09 | $30.51 | 1.1M |
| 2026-01-26 | -26.38 | $30.55 | 712000 |
| 2026-01-23 | -25.53 | $30.57 | 1.1M |
| 2026-01-22 | -12.77 | $30.87 | 1.6M |
| 2026-01-21 | -7.01 | $30.81 | 1.8M |
| 2026-01-20 | -27.57 | $30.37 | 2.0M |
| 2026-01-16 | -6.54 | $30.82 | 1.6M |
| 2026-01-15 | -4.65 | $30.86 | 1.5M |
| 2026-01-14 | -6.78 | $30.46 | 1.6M |
| 2026-01-13 | -3.39 | $30.52 | 1.4M |
| 2026-01-12 | -0.60 | $30.48 | 520102 |
| 2026-01-09 | -2.98 | $30.44 | 475400 |
| 2026-01-08 | -2.07 | $30.23 | 483500 |
| 2026-01-07 | -19.87 | $29.95 | 603800 |
| 2026-01-06 | -0.65 | $30.24 | 670800 |
| 2026-01-05 | -7.89 | $29.75 | 855200 |
| 2026-01-02 | -45.38 | $29.22 | 649934 |
| 2025-12-31 | -64.34 | $28.84 | 798900 |
| 2025-12-30 | -43.06 | $29.14 | 430300 |
| 2025-12-29 | -32.64 | $29.29 | 466306 |
| 2025-12-26 | -20.14 | $29.47 | 319645 |
| 2025-12-24 | -15.17 | $29.54 | 329239 |
| 2025-12-23 | -13.04 | $29.49 | 508600 |
| 2025-12-22 | -6.84 | $29.60 | 681900 |
| 2025-12-19 | -16.67 | $29.28 | 470135 |
| 2025-12-18 | -26.01 | $28.99 | 633300 |
| 2025-12-17 | -30.74 | $28.85 | 699700 |
| 2025-12-16 | -22.30 | $29.10 | 506802 |
| 2025-12-15 | -17.57 | $29.24 | 739045 |
| 2025-12-12 | -12.84 | $29.38 | 691600 |
| 2025-12-11 | -1.35 | $29.72 | 660500 |
| 2025-12-10 | -3.75 | $29.37 | 687600 |
| 2025-12-09 | -8.89 | $28.85 | 601000 |
| 2025-12-08 | -13.33 | $28.75 | 395436 |
| 2025-12-05 | -7.11 | $28.89 | 540602 |
| 2025-12-04 | -1.91 | $28.85 | 533200 |
| 2025-12-03 | -5.73 | $28.61 | 433300 |
| 2025-12-02 | -20.31 | $28.33 | 493735 |
| 2025-12-01 | -15.63 | $28.42 | 365939 |
| 2025-11-28 | -3.13 | $28.66 | 270611 |
| 2025-11-26 | -9.19 | $28.48 | 694100 |
| 2025-11-25 | -20.43 | $28.28 | 566500 |
| 2025-11-24 | -54.40 | $27.68 | 426300 |
| 2025-11-21 | -70.87 | $27.40 | 1.1M |
| 2025-11-20 | -99.51 | $26.81 | 1.1M |
| 2025-11-19 | -84.21 | $27.26 | 991254 |
| 2025-11-18 | -87.89 | $27.19 | 1.6M |
| 2025-11-17 | -95.11 | $27.11 | 963500 |
| 2025-11-14 | -82.00 | $27.63 | 1.3M |
| 2025-11-13 | -89.76 | $27.72 | 1.4M |
| 2025-11-12 | -36.22 | $28.40 | 1.5M |
| 2025-11-11 | -43.31 | $28.31 | 506308 |
| 2025-11-10 | -44.88 | $28.29 | 688315 |
| 2025-11-07 | -54.33 | $28.17 | 1.2M |
| 2025-11-06 | -70.90 | $27.91 | 924600 |
| 2025-11-05 | -46.27 | $28.24 | 656924 |
| 2025-11-04 | -61.94 | $28.03 | 787630 |
| 2025-11-03 | -51.49 | $28.17 | 903024 |
| 2025-10-31 | -47.01 | $28.23 | 1.0M |
| 2025-10-30 | -65.67 | $27.98 | 1.0M |
| 2025-10-29 | -41.04 | $28.31 | 1.3M |
| 2025-10-28 | -31.34 | $28.44 | 638632 |
| 2025-10-27 | -14.18 | $28.67 | 715900 |
| 2025-10-24 | -15.50 | $28.61 | 798318 |
| 2025-10-23 | -22.50 | $28.45 | 791700 |
| 2025-10-22 | -39.17 | $28.25 | 1.0M |
| 2025-10-21 | -15.00 | $28.54 | 876648 |
| 2025-10-20 | -30.47 | $28.41 | 563600 |
| 2025-10-17 | -53.13 | $28.12 | 1.3M |
| 2025-10-16 | -56.25 | $28.08 | 1.8M |
| 2025-10-15 | -27.34 | $28.45 | 1.2M |
| 2025-10-14 | -34.38 | $28.36 | 994119 |
| 2025-10-13 | -60.94 | $28.02 | 528300 |
| 2025-10-10 | -99.22 | $27.53 | 1.0M |
| 2025-10-09 | -57.89 | $28.25 | 761700 |
| 2025-10-08 | -38.95 | $28.43 | 425500 |
| 2025-10-07 | -62.11 | $28.21 | 795504 |
| 2025-10-06 | -40.00 | $28.42 | 691212 |
| 2025-10-03 | -34.74 | $28.47 | 541728 |
| 2025-10-02 | -38.95 | $28.43 | 737200 |
| 2025-10-01 | -51.58 | $28.31 | 1.5M |
| 2025-09-30 | -43.16 | $28.39 | 740000 |
| 2025-09-29 | -40.00 | $28.42 | 710146 |
| 2025-09-26 | -49.47 | $28.33 | 732100 |
| 2025-09-25 | -77.89 | $28.06 | 918801 |
| 2025-09-24 | -61.70 | $28.22 | 847000 |
| 2025-09-23 | -30.85 | $28.51 | 927026 |
| 2025-09-22 | -23.40 | $28.58 | 622800 |
| 2025-09-19 | -19.83 | $28.57 | 755217 |
| 2025-09-18 | -6.47 | $28.71 | 834520 |
| 2025-09-17 | -31.43 | $28.36 | 832400 |
| 2025-09-16 | -24.29 | $28.46 | 586300 |
| 2025-09-15 | -21.43 | $28.50 | 649727 |
| 2025-09-12 | -25.71 | $28.44 | 614304 |
| 2025-09-11 | -2.14 | $28.77 | 710400 |
| 2025-09-10 | -29.63 | $28.35 | 765900 |
| 2025-09-09 | -26.62 | $28.34 | 711729 |
| 2025-09-08 | -9.88 | $28.58 | 735222 |
| 2025-09-05 | -12.79 | $28.53 | 836800 |
| 2025-09-04 | -1.27 | $28.45 | 620937 |
| 2025-09-03 | -21.66 | $28.13 | 655500 |
| 2025-09-02 | -20.38 | $28.15 | 613000 |
| 2025-08-29 | -12.74 | $28.27 | 719500 |
| 2025-08-28 | -2.79 | $28.42 | 576300 |
| 2025-08-27 | -4.55 | $28.36 | 561537 |
| 2025-08-26 | -9.04 | $28.19 | 574600 |
| 2025-08-25 | -15.66 | $28.08 | 509439 |
| 2025-08-22 | -6.02 | $28.24 | 722800 |
| 2025-08-21 | -44.81 | $27.53 | 715500 |
| 2025-08-20 | -39.61 | $27.61 | 555313 |
| 2025-08-19 | -33.12 | $27.71 | 706342 |
| 2025-08-18 | -31.82 | $27.73 | 827100 |
| 2025-08-15 | -37.01 | $27.65 | 4.0M |
| 2025-08-14 | -30.52 | $27.75 | 818345 |
| 2025-08-13 | -8.44 | $28.09 | 810207 |
| 2025-08-12 | -32.47 | $27.72 | 620900 |
| 2025-08-11 | -75.32 | $27.06 | 654846 |
| 2025-08-08 | -70.13 | $27.14 | 417900 |
| 2025-08-07 | -74.03 | $27.08 | 825408 |
| 2025-08-06 | -66.88 | $27.19 | 555828 |
| 2025-08-05 | -67.53 | $27.18 | 937100 |
| 2025-08-04 | -57.14 | $27.34 | 486637 |
| 2025-08-01 | -81.82 | $26.96 | 849606 |
| 2025-07-31 | -49.64 | $27.54 | 841700 |
| 2025-07-30 | -18.25 | $27.97 | 787742 |
| 2025-07-29 | -20.30 | $27.85 | 786200 |
| 2025-07-28 | -12.41 | $27.95 | 836920 |
| 2025-07-25 | -0.74 | $28.02 | 503500 |
| 2025-07-24 | -15.33 | $27.66 | 577900 |
| 2025-07-23 | -0.66 | $27.86 | 630700 |
| 2025-07-22 | -11.72 | $27.58 | 1.3M |
| 2025-07-21 | -20.59 | $27.33 | 571142 |
| 2025-07-18 | -8.82 | $27.57 | 579633 |
| 2025-07-17 | -4.00 | $27.63 | 678500 |
| 2025-07-16 | -21.00 | $27.29 | 571945 |
| 2025-07-15 | -36.00 | $26.99 | 456039 |
| 2025-07-14 | -16.50 | $27.38 | 601100 |
| 2025-07-11 | -18.50 | $27.34 | 524919 |
| 2025-07-10 | -6.00 | $27.59 | 355600 |
| 2025-07-09 | -5.00 | $27.42 | 449734 |
| 2025-07-08 | -14.44 | $27.25 | 571300 |
| 2025-07-07 | -17.22 | $27.20 | 574600 |
| 2025-07-03 | -2.22 | $27.47 | 664740 |
| 2025-07-02 | -0.63 | $27.30 | 1.5M |
| 2025-07-01 | -8.59 | $27.10 | 512900 |
| 2025-06-30 | -6.86 | $26.88 | 409600 |
| 2025-06-27 | -8.00 | $26.86 | 559647 |
| 2025-06-26 | -0.68 | $26.71 | 423510 |
| 2025-06-25 | -12.50 | $26.44 | 516500 |
| 2025-06-24 | -2.26 | $26.55 | 341028 |
| 2025-06-23 | -10.71 | $26.25 | 392700 |
| 2025-06-20 | -25.00 | $26.05 | 722928 |
| 2025-06-18 | -25.00 | $26.05 | 442900 |
| 2025-06-17 | -33.57 | $25.93 | 589600 |
| 2025-06-16 | -19.29 | $26.13 | 272743 |
| 2025-06-13 | -40.71 | $25.83 | 459222 |
| 2025-06-12 | -12.14 | $26.23 | 436600 |
| 2025-06-11 | -11.43 | $26.24 | 668400 |
| 2025-06-10 | -5.22 | $26.27 | 434400 |
| 2025-06-09 | -11.36 | $26.17 | 526800 |
| 2025-06-06 | -2.29 | $26.18 | 408541 |
| 2025-06-05 | -14.29 | $25.88 | 665621 |
| 2025-06-04 | -12.00 | $25.88 | 352400 |
| 2025-06-03 | -7.94 | $25.95 | 471400 |
| 2025-06-02 | -21.50 | $25.66 | 468300 |
| 2025-05-30 | -21.50 | $25.66 | 482100 |
| 2025-05-29 | -14.34 | $25.75 | 520702 |
| 2025-05-28 | -16.25 | $25.60 | 325400 |
| 2025-05-27 | -9.38 | $25.82 | 268030 |
| 2025-05-23 | -27.50 | $25.24 | 395318 |
| 2025-05-22 | -24.38 | $25.34 | 445012 |
| 2025-05-21 | -23.93 | $25.34 | 530000 |
| 2025-05-20 | -4.57 | $25.97 | 225400 |
| 2025-05-19 | -1.26 | $26.07 | 280900 |
| 2025-05-16 | -0.23 | $26.10 | 305048 |
| 2025-05-15 | 0.00 | $25.84 | 314523 |
| 2025-05-14 | -2.89 | $25.71 | 437700 |
| 2025-05-13 | -2.89 | $25.71 | 286249 |
| 2025-05-12 | 0.00 | $25.55 | 287817 |
| 2025-05-09 | -9.97 | $24.54 | 279116 |
| 2025-05-08 | -6.76 | $24.63 | 454200 |
| 2025-05-07 | -4.84 | $24.27 | 809800 |
| 2025-05-06 | -10.75 | $24.05 | 300613 |
| 2025-05-05 | -3.87 | $24.30 | 341500 |
| 2025-05-02 | -1.06 | $24.32 | 431512 |
| 2025-05-01 | -6.97 | $23.64 | 266835 |
| 2025-04-30 | -25.00 | $23.51 | 357400 |
| 2025-04-29 | -26.53 | $23.45 | 629527 |
| 2025-04-28 | -28.57 | $23.37 | 768514 |
| 2025-04-25 | -30.87 | $23.28 | 405747 |
| 2025-04-24 | -30.13 | $23.33 | 461329 |
| 2025-04-23 | -45.05 | $22.90 | 494300 |
| 2025-04-22 | -54.31 | $22.53 | 398926 |
| 2025-04-21 | -68.53 | $21.92 | 444200 |
| 2025-04-17 | -56.88 | $22.42 | 608235 |
| 2025-04-16 | -60.84 | $22.25 | 364700 |
| 2025-04-15 | -53.61 | $22.56 | 402412 |
| 2025-04-14 | -53.15 | $22.58 | 367907 |
| 2025-04-11 | -59.21 | $22.32 | 727900 |
| 2025-04-10 | -66.43 | $22.01 | 784606 |
| 2025-04-09 | -44.99 | $22.93 | 265843 |
| 2025-04-08 | -90.44 | $20.98 | 697700 |
| 2025-04-07 | -77.16 | $21.55 | 1.0M |
| 2025-04-04 | -92.33 | $21.61 | 1.6M |
| 2025-04-03 | -85.11 | $22.86 | 1.4M |
| 2025-04-02 | -29.38 | $24.39 | 679138 |
| 2025-04-01 | -54.38 | $23.99 | 1.1M |
| 2025-03-31 | -60.63 | $23.89 | 585710 |
| 2025-03-28 | -75.23 | $23.81 | 415838 |
| 2025-03-27 | -50.90 | $24.35 | 465732 |
| 2025-03-26 | -44.59 | $24.49 | 342700 |
| 2025-03-25 | -36.56 | $24.70 | 303325 |
| 2025-03-24 | -35.24 | $24.73 | 313007 |
| 2025-03-21 | -60.70 | $24.16 | 689001 |
| 2025-03-20 | -66.17 | $24.16 | 313500 |
| 2025-03-19 | -63.64 | $24.34 | 331100 |
| 2025-03-18 | -76.62 | $23.98 | 360700 |
| 2025-03-17 | -70.45 | $24.17 | 328334 |
| 2025-03-14 | -79.55 | $23.89 | 197231 |
| 2025-03-13 | -96.43 | $23.37 | 228900 |
| 2025-03-12 | -92.17 | $23.75 | 239200 |
| 2025-03-11 | -92.88 | $23.73 | 389000 |
| 2025-03-10 | -92.16 | $23.87 | 537000 |
| 2025-03-07 | -77.95 | $24.44 | 107040 |
| 2025-03-06 | -94.78 | $24.31 | 247400 |
| 2025-03-05 | -77.39 | $24.71 | 165500 |
| 2025-03-04 | -87.39 | $24.48 | 248900 |
| 2025-03-03 | -94.71 | $24.88 | 188500 |
| 2025-02-28 | -77.11 | $25.38 | 245749 |
| 2025-02-27 | -100.00 | $25.00 | 84728 |
| 2025-02-26 | -89.74 | $25.26 | 55510 |
| 2025-02-25 | -87.18 | $25.30 | 98448 |
| 2025-02-24 | -88.36 | $25.37 | 102414 |
| 2025-02-21 | -93.89 | $25.43 | 83100 |
| 2025-02-20 | -62.62 | $25.99 | 86317 |
| 2025-02-19 | -32.71 | $26.31 | 119000 |
| 2025-02-18 | -33.64 | $26.30 | 101900 |
| 2025-02-14 | -47.66 | $26.15 | 50715 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.17
2026-07-22
Close Price
$31.97
Vol: 604452Average Directional Index - Detailed Analysis
Minimum
4.63
Average
20.35
Maximum
50.32
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 10.17 | $31.97 | 604452 |
| 2026-07-21 | 9.95 | $32.14 | 642500 |
| 2026-07-20 | 9.61 | $31.72 | 589400 |
| 2026-07-17 | 9.03 | $31.94 | 791122 |
| 2026-07-16 | 8.48 | $32.12 | 714800 |
| 2026-07-15 | 8.19 | $32.20 | 878027 |
| 2026-07-14 | 7.93 | $32.43 | 653544 |
| 2026-07-13 | 7.94 | $32.31 | 689809 |
| 2026-07-10 | 7.86 | $32.51 | 683200 |
| 2026-07-09 | 7.79 | $32.55 | 695141 |
| 2026-07-08 | 7.79 | $32.14 | 812200 |
| 2026-07-07 | 7.29 | $32.50 | 635503 |
| 2026-07-06 | 7.31 | $32.85 | 660711 |
| 2026-07-02 | 7.65 | $32.72 | 839000 |
| 2026-07-01 | 8.01 | $32.93 | 1.1M |
| 2026-06-30 | 7.86 | $32.97 | 1.2M |
| 2026-06-29 | 8.01 | $32.69 | 804513 |
| 2026-06-26 | 8.35 | $32.42 | 679700 |
| 2026-06-25 | 8.50 | $32.43 | 955233 |
| 2026-06-24 | 8.81 | $32.23 | 768241 |
| 2026-06-23 | 8.82 | $32.08 | 909100 |
| 2026-06-22 | 8.60 | $32.39 | 710427 |
| 2026-06-18 | 8.91 | $32.28 | 919900 |
| 2026-06-17 | 8.97 | $31.83 | 1.3M |
| 2026-06-16 | 9.03 | $32.26 | 836600 |
| 2026-06-15 | 9.31 | $32.28 | 764800 |
| 2026-06-12 | 9.59 | $31.92 | 935800 |
| 2026-06-11 | 9.69 | $31.75 | 1.7M |
| 2026-06-10 | 9.37 | $31.05 | 1.8M |
| 2026-06-09 | 8.93 | $31.55 | 1.4M |
| 2026-06-08 | 8.47 | $31.32 | 761800 |
| 2026-06-05 | 8.46 | $31.37 | 767100 |
| 2026-06-04 | 8.44 | $32.05 | 812900 |
| 2026-06-03 | 8.58 | $31.89 | 887900 |
| 2026-06-02 | 8.86 | $32.09 | 845205 |
| 2026-06-01 | 8.90 | $31.79 | 1.1M |
| 2026-05-29 | 9.20 | $31.82 | 856432 |
| 2026-05-28 | 9.38 | $31.79 | 1.1M |
| 2026-05-27 | 9.58 | $31.72 | 841100 |
| 2026-05-26 | 9.58 | $31.75 | 878305 |
| 2026-05-22 | 9.74 | $31.57 | 632000 |
| 2026-05-21 | 10.03 | $31.45 | 1.1M |
| 2026-05-20 | 10.53 | $31.21 | 1.7M |
| 2026-05-19 | 10.75 | $30.68 | 913534 |
| 2026-05-18 | 10.53 | $30.98 | 1.1M |
| 2026-05-15 | 10.57 | $30.98 | 1.2M |
| 2026-05-14 | 10.74 | $31.40 | 781400 |
| 2026-05-13 | 11.24 | $31.18 | 860400 |
| 2026-05-12 | 11.47 | $31.28 | 952404 |
| 2026-05-11 | 11.76 | $31.44 | 1.1M |
| 2026-05-08 | 12.21 | $31.46 | 812411 |
| 2026-05-07 | 12.69 | $31.38 | 1.1M |
| 2026-05-06 | 13.20 | $31.85 | 1.1M |
| 2026-05-05 | 13.35 | $31.39 | 976500 |
| 2026-05-04 | 14.00 | $31.33 | 4.5M |
| 2026-05-01 | 14.68 | $31.45 | 784600 |
| 2026-04-30 | 15.09 | $31.61 | 928746 |
| 2026-04-29 | 15.54 | $31.10 | 2.2M |
| 2026-04-28 | 16.23 | $31.03 | 1.2M |
| 2026-04-27 | 16.97 | $31.39 | 1.6M |
| 2026-04-24 | 17.55 | $31.43 | 765100 |
| 2026-04-23 | 18.08 | $31.61 | 1.0M |
| 2026-04-22 | 18.64 | $31.75 | 840600 |
| 2026-04-21 | 18.77 | $31.80 | 946500 |
| 2026-04-20 | 18.75 | $32.04 | 884010 |
| 2026-04-17 | 19.00 | $31.81 | 1.1M |
| 2026-04-16 | 19.33 | $31.30 | 1.2M |
| 2026-04-15 | 20.18 | $31.27 | 1.0M |
| 2026-04-14 | 21.03 | $31.33 | 949600 |
| 2026-04-13 | 21.98 | $31.03 | 778200 |
| 2026-04-10 | 22.96 | $30.52 | 652800 |
| 2026-04-09 | 23.78 | $30.72 | 831847 |
| 2026-04-08 | 24.65 | $30.67 | 1.2M |
| 2026-04-07 | 25.61 | $29.76 | 1.0M |
| 2026-04-06 | 25.52 | $29.82 | 1.0M |
| 2026-04-02 | 25.34 | $29.70 | 1.2M |
| 2026-04-01 | 25.16 | $29.59 | 1.4M |
| 2026-03-31 | 25.27 | $29.36 | 1.6M |
| 2026-03-30 | 25.03 | $28.42 | 1.3M |
| 2026-03-27 | 24.15 | $28.72 | 942200 |
| 2026-03-26 | 23.42 | $29.26 | 1.3M |
| 2026-03-25 | 23.03 | $29.81 | 1.2M |
| 2026-03-24 | 22.85 | $29.61 | 1.1M |
| 2026-03-23 | 22.28 | $29.41 | 9.3M |
| 2026-03-20 | 21.84 | $28.97 | 1.1M |
| 2026-03-19 | 20.84 | $29.49 | 950427 |
| 2026-03-18 | 19.99 | $29.38 | 812943 |
| 2026-03-17 | 19.28 | $29.80 | 602325 |
| 2026-03-16 | 18.77 | $29.45 | 739435 |
| 2026-03-13 | 17.88 | $29.17 | 943700 |
| 2026-03-12 | 16.82 | $29.22 | 844125 |
| 2026-03-11 | 15.75 | $29.96 | 682000 |
| 2026-03-10 | 15.04 | $30.05 | 1.2M |
| 2026-03-09 | 14.47 | $30.24 | 1.3M |
| 2026-03-06 | 13.60 | $29.99 | 853936 |
| 2026-03-05 | 13.10 | $30.73 | 798623 |
| 2026-03-04 | 13.14 | $31.14 | 857528 |
| 2026-03-03 | 13.64 | $30.93 | 1.1M |
| 2026-03-02 | 14.04 | $31.41 | 1.0M |
| 2026-02-27 | 14.10 | $31.30 | 848600 |
| 2026-02-26 | 14.38 | $31.61 | 1.0M |
| 2026-02-25 | 14.33 | $31.41 | 675420 |
| 2026-02-24 | 14.49 | $31.33 | 628610 |
| 2026-02-23 | 14.82 | $30.79 | 893500 |
| 2026-02-20 | 15.33 | $31.34 | 680709 |
| 2026-02-19 | 15.09 | $31.22 | 2.1M |
| 2026-02-18 | 15.21 | $31.26 | 520000 |
| 2026-02-17 | 15.26 | $30.99 | 1.0M |
| 2026-02-13 | 15.78 | $30.93 | 843000 |
| 2026-02-12 | 16.32 | $30.65 | 1.5M |
| 2026-02-11 | 16.80 | $31.06 | 839600 |
| 2026-02-10 | 16.88 | $31.13 | 554700 |
| 2026-02-09 | 16.46 | $31.19 | 882817 |
| 2026-02-06 | 16.06 | $31.09 | 828931 |
| 2026-02-05 | 15.78 | $30.15 | 1.3M |
| 2026-02-04 | 16.22 | $30.49 | 1.4M |
| 2026-02-03 | 16.68 | $30.29 | 1.5M |
| 2026-02-02 | 17.26 | $30.21 | 608200 |
| 2026-01-30 | 18.11 | $29.94 | 962301 |
| 2026-01-29 | 18.99 | $30.23 | 719115 |
| 2026-01-28 | 19.76 | $30.42 | 757000 |
| 2026-01-27 | 19.90 | $30.51 | 1.1M |
| 2026-01-26 | 20.15 | $30.55 | 712000 |
| 2026-01-23 | 20.23 | $30.57 | 1.1M |
| 2026-01-22 | 20.33 | $30.87 | 1.6M |
| 2026-01-21 | 19.87 | $30.81 | 1.8M |
| 2026-01-20 | 19.61 | $30.37 | 2.0M |
| 2026-01-16 | 19.65 | $30.82 | 1.6M |
| 2026-01-15 | 18.77 | $30.86 | 1.5M |
| 2026-01-14 | 17.84 | $30.46 | 1.6M |
| 2026-01-13 | 17.34 | $30.52 | 1.4M |
| 2026-01-12 | 16.59 | $30.48 | 520102 |
| 2026-01-09 | 15.89 | $30.44 | 475400 |
| 2026-01-08 | 15.10 | $30.23 | 483500 |
| 2026-01-07 | 14.51 | $29.95 | 603800 |
| 2026-01-06 | 13.89 | $30.24 | 670800 |
| 2026-01-05 | 13.26 | $29.75 | 855200 |
| 2026-01-02 | 13.04 | $29.22 | 649934 |
| 2025-12-31 | 13.66 | $28.84 | 798900 |
| 2025-12-30 | 14.23 | $29.14 | 430300 |
| 2025-12-29 | 14.61 | $29.29 | 466306 |
| 2025-12-26 | 14.82 | $29.47 | 319645 |
| 2025-12-24 | 14.81 | $29.54 | 329239 |
| 2025-12-23 | 14.57 | $29.49 | 508600 |
| 2025-12-22 | 14.35 | $29.60 | 681900 |
| 2025-12-19 | 14.10 | $29.28 | 470135 |
| 2025-12-18 | 14.33 | $28.99 | 633300 |
| 2025-12-17 | 14.63 | $28.85 | 699700 |
| 2025-12-16 | 14.96 | $29.10 | 506802 |
| 2025-12-15 | 15.10 | $29.24 | 739045 |
| 2025-12-12 | 14.81 | $29.38 | 691600 |
| 2025-12-11 | 14.36 | $29.72 | 660500 |
| 2025-12-10 | 13.66 | $29.37 | 687600 |
| 2025-12-09 | 13.22 | $28.85 | 601000 |
| 2025-12-08 | 13.31 | $28.75 | 395436 |
| 2025-12-05 | 13.40 | $28.89 | 540602 |
| 2025-12-04 | 13.28 | $28.85 | 533200 |
| 2025-12-03 | 13.35 | $28.61 | 433300 |
| 2025-12-02 | 13.78 | $28.33 | 493735 |
| 2025-12-01 | 14.26 | $28.42 | 365939 |
| 2025-11-28 | 14.66 | $28.66 | 270611 |
| 2025-11-26 | 14.91 | $28.48 | 694100 |
| 2025-11-25 | 15.26 | $28.28 | 566500 |
| 2025-11-24 | 16.05 | $27.68 | 426300 |
| 2025-11-21 | 16.06 | $27.40 | 1.1M |
| 2025-11-20 | 15.75 | $26.81 | 1.1M |
| 2025-11-19 | 15.43 | $27.26 | 991254 |
| 2025-11-18 | 14.41 | $27.19 | 1.6M |
| 2025-11-17 | 13.27 | $27.11 | 963500 |
| 2025-11-14 | 12.12 | $27.63 | 1.3M |
| 2025-11-13 | 11.22 | $27.72 | 1.4M |
| 2025-11-12 | 10.61 | $28.40 | 1.5M |
| 2025-11-11 | 10.89 | $28.31 | 506308 |
| 2025-11-10 | 10.90 | $28.29 | 688315 |
| 2025-11-07 | 10.90 | $28.17 | 1.2M |
| 2025-11-06 | 10.46 | $27.91 | 924600 |
| 2025-11-05 | 10.30 | $28.24 | 656924 |
| 2025-11-04 | 10.50 | $28.03 | 787630 |
| 2025-11-03 | 10.39 | $28.17 | 903024 |
| 2025-10-31 | 10.29 | $28.23 | 1.0M |
| 2025-10-30 | 10.39 | $27.98 | 1.0M |
| 2025-10-29 | 10.50 | $28.31 | 1.3M |
| 2025-10-28 | 10.98 | $28.44 | 638632 |
| 2025-10-27 | 11.32 | $28.67 | 715900 |
| 2025-10-24 | 11.36 | $28.61 | 798318 |
| 2025-10-23 | 11.47 | $28.45 | 791700 |
| 2025-10-22 | 12.07 | $28.25 | 1.0M |
| 2025-10-21 | 12.69 | $28.54 | 876648 |
| 2025-10-20 | 13.05 | $28.41 | 563600 |
| 2025-10-17 | 13.71 | $28.12 | 1.3M |
| 2025-10-16 | 14.06 | $28.08 | 1.8M |
| 2025-10-15 | 14.43 | $28.45 | 1.2M |
| 2025-10-14 | 15.10 | $28.36 | 994119 |
| 2025-10-13 | 15.68 | $28.02 | 528300 |
| 2025-10-10 | 15.56 | $27.53 | 1.0M |
| 2025-10-09 | 15.44 | $28.25 | 761700 |
| 2025-10-08 | 16.14 | $28.43 | 425500 |
| 2025-10-07 | 16.85 | $28.21 | 795504 |
| 2025-10-06 | 17.65 | $28.42 | 691212 |
| 2025-10-03 | 18.06 | $28.47 | 541728 |
| 2025-10-02 | 18.31 | $28.43 | 737200 |
| 2025-10-01 | 18.80 | $28.31 | 1.5M |
| 2025-09-30 | 19.46 | $28.39 | 740000 |
| 2025-09-29 | 20.16 | $28.42 | 710146 |
| 2025-09-26 | 20.42 | $28.33 | 732100 |
| 2025-09-25 | 20.93 | $28.06 | 918801 |
| 2025-09-24 | 21.87 | $28.22 | 847000 |
| 2025-09-23 | 22.20 | $28.51 | 927026 |
| 2025-09-22 | 21.90 | $28.58 | 622800 |
| 2025-09-19 | 21.85 | $28.57 | 755217 |
| 2025-09-18 | 21.57 | $28.71 | 834520 |
| 2025-09-17 | 21.31 | $28.36 | 832400 |
| 2025-09-16 | 21.03 | $28.46 | 586300 |
| 2025-09-15 | 21.02 | $28.50 | 649727 |
| 2025-09-12 | 20.60 | $28.44 | 614304 |
| 2025-09-11 | 20.17 | $28.77 | 710400 |
| 2025-09-10 | 19.71 | $28.35 | 765900 |
| 2025-09-09 | 19.55 | $28.34 | 711729 |
| 2025-09-08 | 19.41 | $28.58 | 735222 |
| 2025-09-05 | 18.99 | $28.53 | 836800 |
| 2025-09-04 | 18.54 | $28.45 | 620937 |
| 2025-09-03 | 18.41 | $28.13 | 655500 |
| 2025-09-02 | 18.55 | $28.15 | 613000 |
| 2025-08-29 | 18.80 | $28.27 | 719500 |
| 2025-08-28 | 18.51 | $28.42 | 576300 |
| 2025-08-27 | 17.89 | $28.36 | 561537 |
| 2025-08-26 | 17.26 | $28.19 | 574600 |
| 2025-08-25 | 16.87 | $28.08 | 509439 |
| 2025-08-22 | 16.38 | $28.24 | 722800 |
| 2025-08-21 | 15.87 | $27.53 | 715500 |
| 2025-08-20 | 16.29 | $27.61 | 555313 |
| 2025-08-19 | 16.73 | $27.71 | 706342 |
| 2025-08-18 | 16.82 | $27.73 | 827100 |
| 2025-08-15 | 17.09 | $27.65 | 4.0M |
| 2025-08-14 | 17.33 | $27.75 | 818345 |
| 2025-08-13 | 17.53 | $28.09 | 810207 |
| 2025-08-12 | 17.65 | $27.72 | 620900 |
| 2025-08-11 | 18.24 | $27.06 | 654846 |
| 2025-08-08 | 18.83 | $27.14 | 417900 |
| 2025-08-07 | 19.53 | $27.08 | 825408 |
| 2025-08-06 | 20.28 | $27.19 | 555828 |
| 2025-08-05 | 20.79 | $27.18 | 937100 |
| 2025-08-04 | 21.34 | $27.34 | 486637 |
| 2025-08-01 | 22.09 | $26.96 | 849606 |
| 2025-07-31 | 22.68 | $27.54 | 841700 |
| 2025-07-30 | 23.30 | $27.97 | 787742 |
| 2025-07-29 | 23.34 | $27.85 | 786200 |
| 2025-07-28 | 23.56 | $27.95 | 836920 |
| 2025-07-25 | 23.50 | $28.02 | 503500 |
| 2025-07-24 | 23.54 | $27.66 | 577900 |
| 2025-07-23 | 23.81 | $27.86 | 630700 |
| 2025-07-22 | 24.00 | $27.58 | 1.3M |
| 2025-07-21 | 24.52 | $27.33 | 571142 |
| 2025-07-18 | 24.93 | $27.57 | 579633 |
| 2025-07-17 | 25.05 | $27.63 | 678500 |
| 2025-07-16 | 25.25 | $27.29 | 571945 |
| 2025-07-15 | 25.92 | $26.99 | 456039 |
| 2025-07-14 | 26.39 | $27.38 | 601100 |
| 2025-07-11 | 26.33 | $27.34 | 524919 |
| 2025-07-10 | 26.20 | $27.59 | 355600 |
| 2025-07-09 | 25.87 | $27.42 | 449734 |
| 2025-07-08 | 25.81 | $27.25 | 571300 |
| 2025-07-07 | 25.84 | $27.20 | 574600 |
| 2025-07-03 | 25.87 | $27.47 | 664740 |
| 2025-07-02 | 25.29 | $27.30 | 1.5M |
| 2025-07-01 | 24.86 | $27.10 | 512900 |
| 2025-06-30 | 24.49 | $26.88 | 409600 |
| 2025-06-27 | 24.39 | $26.86 | 559647 |
| 2025-06-26 | 24.29 | $26.71 | 423510 |
| 2025-06-25 | 24.49 | $26.44 | 516500 |
| 2025-06-24 | 24.81 | $26.55 | 341028 |
| 2025-06-23 | 25.19 | $26.25 | 392700 |
| 2025-06-20 | 25.96 | $26.05 | 722928 |
| 2025-06-18 | 26.40 | $26.05 | 442900 |
| 2025-06-17 | 26.79 | $25.93 | 589600 |
| 2025-06-16 | 27.32 | $26.13 | 272743 |
| 2025-06-13 | 27.70 | $25.83 | 459222 |
| 2025-06-12 | 28.24 | $26.23 | 436600 |
| 2025-06-11 | 28.35 | $26.24 | 668400 |
| 2025-06-10 | 28.28 | $26.27 | 434400 |
| 2025-06-09 | 28.27 | $26.17 | 526800 |
| 2025-06-06 | 28.27 | $26.18 | 408541 |
| 2025-06-05 | 28.36 | $25.88 | 665621 |
| 2025-06-04 | 28.60 | $25.88 | 352400 |
| 2025-06-03 | 28.71 | $25.95 | 471400 |
| 2025-06-02 | 28.86 | $25.66 | 468300 |
| 2025-05-30 | 29.26 | $25.66 | 482100 |
| 2025-05-29 | 29.42 | $25.75 | 520702 |
| 2025-05-28 | 29.47 | $25.60 | 325400 |
| 2025-05-27 | 29.46 | $25.82 | 268030 |
| 2025-05-23 | 29.50 | $25.24 | 395318 |
| 2025-05-22 | 29.89 | $25.34 | 445012 |
| 2025-05-21 | 30.07 | $25.34 | 530000 |
| 2025-05-20 | 30.13 | $25.97 | 225400 |
| 2025-05-19 | 29.52 | $26.07 | 280900 |
| 2025-05-16 | 28.87 | $26.10 | 305048 |
| 2025-05-15 | 28.15 | $25.84 | 314523 |
| 2025-05-14 | 27.53 | $25.71 | 437700 |
| 2025-05-13 | 26.92 | $25.71 | 286249 |
| 2025-05-12 | 26.27 | $25.55 | 287817 |
| 2025-05-09 | 25.72 | $24.54 | 279116 |
| 2025-05-08 | 25.60 | $24.63 | 454200 |
| 2025-05-07 | 25.47 | $24.27 | 809800 |
| 2025-05-06 | 25.61 | $24.05 | 300613 |
| 2025-05-05 | 25.83 | $24.30 | 341500 |
| 2025-05-02 | 25.93 | $24.32 | 431512 |
| 2025-05-01 | 26.08 | $23.64 | 266835 |
| 2025-04-30 | 26.52 | $23.51 | 357400 |
| 2025-04-29 | 27.16 | $23.45 | 629527 |
| 2025-04-28 | 27.66 | $23.37 | 768514 |
| 2025-04-25 | 28.18 | $23.28 | 405747 |
| 2025-04-24 | 28.82 | $23.33 | 461329 |
| 2025-04-23 | 29.50 | $22.90 | 494300 |
| 2025-04-22 | 30.22 | $22.53 | 398926 |
| 2025-04-21 | 31.48 | $21.92 | 444200 |
| 2025-04-17 | 32.97 | $22.42 | 608235 |
| 2025-04-16 | 34.18 | $22.25 | 364700 |
| 2025-04-15 | 35.47 | $22.56 | 402412 |
| 2025-04-14 | 36.49 | $22.58 | 367907 |
| 2025-04-11 | 37.61 | $22.32 | 727900 |
| 2025-04-10 | 38.97 | $22.01 | 784606 |
| 2025-04-09 | 40.41 | $22.93 | 265843 |
| 2025-04-08 | 41.92 | $20.98 | 697700 |
| 2025-04-07 | 43.91 | $21.55 | 1.0M |
| 2025-04-04 | 46.01 | $21.61 | 1.6M |
| 2025-04-03 | 47.80 | $22.86 | 1.4M |
| 2025-04-02 | 48.95 | $24.39 | 679138 |
| 2025-04-01 | 49.22 | $23.99 | 1.1M |
| 2025-03-31 | 49.64 | $23.89 | 585710 |
| 2025-03-28 | 50.10 | $23.81 | 415838 |
| 2025-03-27 | 50.32 | $24.35 | 465732 |
| 2025-03-26 | 50.16 | $24.49 | 342700 |
| 2025-03-25 | 49.80 | $24.70 | 303325 |
| 2025-03-24 | 49.31 | $24.73 | 313007 |
| 2025-03-21 | 48.80 | $24.16 | 689001 |
| 2025-03-20 | 48.40 | $24.16 | 313500 |
| 2025-03-19 | 47.77 | $24.34 | 331100 |
| 2025-03-18 | 47.11 | $23.98 | 360700 |
| 2025-03-17 | 46.47 | $24.17 | 328334 |
| 2025-03-14 | 45.79 | $23.89 | 197231 |
| 2025-03-13 | 45.14 | $23.37 | 228900 |
| 2025-03-12 | 44.48 | $23.75 | 239200 |
| 2025-03-11 | 43.56 | $23.73 | 389000 |
| 2025-03-10 | 42.61 | $23.87 | 537000 |
| 2025-03-07 | 41.54 | $24.44 | 107040 |
| 2025-03-06 | 40.28 | $24.31 | 247400 |
| 2025-03-05 | 38.76 | $24.71 | 165500 |
| 2025-03-04 | 37.11 | $24.48 | 248900 |
| 2025-03-03 | 35.38 | $24.88 | 188500 |
| 2025-02-28 | 33.24 | $25.38 | 245749 |
| 2025-02-27 | 30.88 | $25.00 | 84728 |
| 2025-02-26 | 28.39 | $25.26 | 55510 |
| 2025-02-25 | 25.67 | $25.30 | 98448 |
| 2025-02-24 | 22.80 | $25.37 | 102414 |
| 2025-02-21 | 19.74 | $25.43 | 83100 |
| 2025-02-20 | 16.46 | $25.99 | 86317 |
| 2025-02-19 | 12.81 | $26.31 | 119000 |
| 2025-02-18 | 8.83 | $26.30 | 101900 |
| 2025-02-14 | 4.63 | $26.15 | 50715 |
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