Is Capital Group New Geography Equity ETF (CGNG) a Buy, Sell, or Hold?
Enter your email address below for free access to our Capital Group New Geography Equity ETF (CGNG) research center and poll results.
AMEX : CGNG
Capital Group New Geography Equity ETF — Technical Indicators
$36.03 USD
-$0.04 (-0.11%)
- Volume
- 229.93K
- Average Volume
- 696.08K
- Market Capitalization
- $871.72M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $38.25
- Year Low
- $28.20
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
36.29
2026-07-22
Close Price
$36.03
Vol: 229926
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.40
Average
29.19
Maximum
36.83
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 36.29 | $36.03 | 229926 |
| 2026-07-21 | 36.31 | $36.07 | 531900 |
| 2026-07-20 | 36.41 | $35.22 | 628500 |
| 2026-07-17 | 36.55 | $35.06 | 1.3M |
| 2026-07-16 | 36.64 | $35.45 | 552609 |
| 2026-07-15 | 36.72 | $36.12 | 498926 |
| 2026-07-14 | 36.78 | $36.19 | 870000 |
| 2026-07-13 | 36.79 | $35.67 | 386100 |
| 2026-07-10 | 36.83 | $36.72 | 554000 |
| 2026-07-09 | 36.73 | $36.71 | 1.0M |
| 2026-07-08 | 36.67 | $36.28 | 582700 |
| 2026-07-07 | 36.63 | $36.25 | 564400 |
| 2026-07-06 | 36.56 | $37.12 | 821600 |
| 2026-07-02 | 36.55 | $36.15 | 640037 |
| 2026-07-01 | 36.60 | $36.56 | 344906 |
| 2026-06-30 | 36.65 | $37.46 | 866844 |
| 2026-06-29 | 36.64 | $36.92 | 404400 |
| 2026-06-26 | 36.63 | $36.50 | 477205 |
| 2026-06-25 | 36.65 | $36.82 | 525200 |
| 2026-06-24 | 36.65 | $36.48 | 570728 |
| 2026-06-23 | 36.65 | $36.44 | 448500 |
| 2026-06-22 | 36.61 | $38.11 | 373400 |
| 2026-06-18 | 36.49 | $37.98 | 676312 |
| 2026-06-17 | 36.37 | $36.91 | 521500 |
| 2026-06-16 | 36.26 | $36.97 | 687300 |
| 2026-06-15 | 36.17 | $37.44 | 480700 |
| 2026-06-12 | 36.07 | $36.40 | 440500 |
| 2026-06-11 | 36.07 | $36.29 | 1.4M |
| 2026-06-10 | 36.06 | $34.83 | 846500 |
| 2026-06-09 | 36.10 | $35.53 | 1.0M |
| 2026-06-08 | 36.15 | $35.46 | 827844 |
| 2026-06-05 | 36.20 | $34.88 | 947800 |
| 2026-06-04 | 36.25 | $36.93 | 392135 |
| 2026-06-03 | 36.23 | $37.05 | 916800 |
| 2026-06-02 | 36.14 | $37.56 | 714126 |
| 2026-06-01 | 36.00 | $37.21 | 677903 |
| 2026-05-29 | 35.88 | $36.82 | 692700 |
| 2026-05-28 | 35.78 | $36.96 | 4.9M |
| 2026-05-27 | 35.64 | $36.70 | 472600 |
| 2026-05-26 | 35.53 | $36.56 | 456028 |
| 2026-05-22 | 35.43 | $35.56 | 415400 |
| 2026-05-21 | 35.39 | $35.77 | 587137 |
| 2026-05-20 | 35.32 | $35.54 | 1.1M |
| 2026-05-19 | 35.28 | $34.81 | 418500 |
| 2026-05-18 | 35.25 | $35.17 | 489300 |
| 2026-05-15 | 35.23 | $35.36 | 386440 |
| 2026-05-14 | 35.21 | $36.34 | 393700 |
| 2026-05-13 | 35.12 | $36.17 | 527800 |
| 2026-05-12 | 35.04 | $35.68 | 470736 |
| 2026-05-11 | 34.98 | $36.44 | 485300 |
| 2026-05-08 | 34.86 | $36.45 | 1.0M |
| 2026-05-07 | 34.72 | $35.98 | 477700 |
| 2026-05-06 | 34.60 | $36.45 | 452000 |
| 2026-05-05 | 34.46 | $35.25 | 1.1M |
| 2026-05-04 | 34.29 | $34.79 | 522800 |
| 2026-05-01 | 34.14 | $34.88 | 486627 |
| 2026-04-30 | 33.98 | $34.83 | 417900 |
| 2026-04-29 | 33.83 | $34.16 | 423600 |
| 2026-04-28 | 33.70 | $34.33 | 374931 |
| 2026-04-27 | 33.50 | $34.72 | 479631 |
| 2026-04-24 | 33.30 | $34.77 | 332600 |
| 2026-04-23 | 33.10 | $34.19 | 329825 |
| 2026-04-22 | 32.99 | $34.73 | 635425 |
| 2026-04-21 | 32.82 | $34.22 | 1.1M |
| 2026-04-20 | 32.70 | $34.81 | 477100 |
| 2026-04-17 | 32.50 | $35.05 | 466426 |
| 2026-04-16 | 32.34 | $34.47 | 573000 |
| 2026-04-15 | 32.21 | $34.53 | 438274 |
| 2026-04-14 | 32.10 | $34.55 | 455243 |
| 2026-04-13 | 31.99 | $33.99 | 314500 |
| 2026-04-10 | 31.87 | $33.77 | 571300 |
| 2026-04-09 | 31.77 | $33.57 | 359744 |
| 2026-04-08 | 31.74 | $33.55 | 935700 |
| 2026-04-07 | 31.71 | $31.91 | 495600 |
| 2026-04-06 | 31.75 | $31.84 | 505027 |
| 2026-04-02 | 31.77 | $31.62 | 638600 |
| 2026-04-01 | 31.82 | $31.90 | 482832 |
| 2026-03-31 | 31.89 | $31.57 | 702100 |
| 2026-03-30 | 31.96 | $30.28 | 409409 |
| 2026-03-27 | 32.15 | $30.59 | 551137 |
| 2026-03-26 | 32.35 | $30.86 | 540900 |
| 2026-03-25 | 32.55 | $31.93 | 330700 |
| 2026-03-24 | 32.71 | $31.47 | 469035 |
| 2026-03-23 | 32.88 | $31.74 | 422329 |
| 2026-03-20 | 33.01 | $30.86 | 506649 |
| 2026-03-19 | 33.21 | $31.78 | 1.1M |
| 2026-03-18 | 33.34 | $31.82 | 851410 |
| 2026-03-17 | 33.47 | $32.42 | 310246 |
| 2026-03-16 | 33.56 | $32.27 | 481642 |
| 2026-03-13 | 33.66 | $31.55 | 436900 |
| 2026-03-12 | 33.80 | $31.89 | 738500 |
| 2026-03-11 | 33.94 | $32.87 | 586300 |
| 2026-03-10 | 34.02 | $32.97 | 1.1M |
| 2026-03-09 | 34.09 | $32.76 | 2.0M |
| 2026-03-06 | 34.16 | $32.24 | 554200 |
| 2026-03-05 | 34.20 | $32.67 | 1.0M |
| 2026-03-04 | 34.23 | $33.32 | 707522 |
| 2026-03-03 | 34.26 | $32.86 | 771925 |
| 2026-03-02 | 34.31 | $34.16 | 488716 |
| 2026-02-27 | 34.29 | $34.61 | 441500 |
| 2026-02-26 | 34.27 | $34.78 | 435100 |
| 2026-02-25 | 34.24 | $35.10 | 477513 |
| 2026-02-24 | 34.20 | $34.86 | 637800 |
| 2026-02-23 | 34.14 | $34.48 | 492900 |
| 2026-02-20 | 34.09 | $34.86 | 581640 |
| 2026-02-19 | 34.02 | $34.30 | 579900 |
| 2026-02-18 | 33.96 | $34.46 | 750700 |
| 2026-02-17 | 33.88 | $34.21 | 848757 |
| 2026-02-13 | 33.84 | $34.25 | 608535 |
| 2026-02-12 | 33.80 | $34.29 | 553807 |
| 2026-02-11 | 33.74 | $34.74 | 653500 |
| 2026-02-10 | 33.67 | $34.44 | 421200 |
| 2026-02-09 | 33.63 | $34.46 | 617829 |
| 2026-02-06 | 33.57 | $34.03 | 864316 |
| 2026-02-05 | 33.51 | $33.09 | 545600 |
| 2026-02-04 | 33.51 | $33.36 | 633200 |
| 2026-02-03 | 33.50 | $33.83 | 501300 |
| 2026-02-02 | 33.46 | $33.94 | 873400 |
| 2026-01-30 | 33.39 | $33.67 | 502700 |
| 2026-01-29 | 33.31 | $34.22 | 556235 |
| 2026-01-28 | 33.20 | $34.23 | 482800 |
| 2026-01-27 | 33.09 | $34.20 | 580224 |
| 2026-01-26 | 32.99 | $33.67 | 511300 |
| 2026-01-23 | 32.91 | $33.57 | 361342 |
| 2026-01-22 | 32.84 | $33.39 | 950838 |
| 2026-01-21 | 32.77 | $33.19 | 1.4M |
| 2026-01-20 | 32.70 | $32.84 | 488200 |
| 2026-01-16 | 32.63 | $33.38 | 367647 |
| 2026-01-15 | 32.52 | $33.40 | 499710 |
| 2026-01-14 | 32.42 | $33.23 | 472125 |
| 2026-01-13 | 32.34 | $33.33 | 1.2M |
| 2026-01-12 | 32.25 | $33.53 | 424207 |
| 2026-01-09 | 32.18 | $33.20 | 655300 |
| 2026-01-08 | 32.12 | $32.98 | 454236 |
| 2026-01-07 | 32.06 | $33.01 | 381408 |
| 2026-01-06 | 32.00 | $33.23 | 836400 |
| 2026-01-05 | 31.93 | $33.01 | 479500 |
| 2026-01-02 | 31.87 | $32.58 | 1.2M |
| 2025-12-31 | 31.83 | $31.93 | 533541 |
| 2025-12-30 | 31.82 | $32.05 | 344900 |
| 2025-12-29 | 31.81 | $32.01 | 485541 |
| 2025-12-26 | 31.79 | $32.17 | 265139 |
| 2025-12-24 | 31.77 | $32.23 | 179700 |
| 2025-12-23 | 31.72 | $32.19 | 377000 |
| 2025-12-22 | 31.67 | $31.96 | 441619 |
| 2025-12-19 | 31.60 | $31.79 | 500539 |
| 2025-12-18 | 31.54 | $31.47 | 411324 |
| 2025-12-17 | 31.52 | $31.06 | 279200 |
| 2025-12-16 | 31.53 | $31.39 | 352800 |
| 2025-12-15 | 31.53 | $31.63 | 463612 |
| 2025-12-12 | 31.53 | $31.65 | 457100 |
| 2025-12-11 | 31.53 | $32.08 | 312316 |
| 2025-12-10 | 31.54 | $32.03 | 390000 |
| 2025-12-09 | 31.54 | $31.75 | 340000 |
| 2025-12-08 | 31.55 | $31.82 | 348500 |
| 2025-12-05 | 31.53 | $31.81 | 561000 |
| 2025-12-04 | 31.52 | $31.84 | 263733 |
| 2025-12-03 | 31.51 | $31.80 | 544040 |
| 2025-12-02 | 31.50 | $31.74 | 469300 |
| 2025-12-01 | 31.51 | $31.69 | 517102 |
| 2025-11-28 | 31.52 | $31.79 | 206835 |
| 2025-11-26 | 31.52 | $31.60 | 597145 |
| 2025-11-25 | 31.55 | $31.32 | 600533 |
| 2025-11-24 | 31.58 | $31.08 | 603426 |
| 2025-11-21 | 31.63 | $30.68 | 757700 |
| 2025-11-20 | 31.67 | $30.58 | 1.0M |
| 2025-11-19 | 31.72 | $31.15 | 754200 |
| 2025-11-18 | 31.72 | $31.14 | 876706 |
| 2025-11-17 | 31.73 | $31.39 | 549300 |
| 2025-11-14 | 31.74 | $31.64 | 649512 |
| 2025-11-13 | 31.72 | $31.71 | 545200 |
| 2025-11-12 | 31.69 | $32.15 | 505300 |
| 2025-11-11 | 31.63 | $32.11 | 257000 |
| 2025-11-10 | 31.56 | $32.02 | 729300 |
| 2025-11-07 | 31.51 | $31.44 | 390220 |
| 2025-11-06 | 31.45 | $31.47 | 367400 |
| 2025-11-05 | 31.43 | $31.76 | 493607 |
| 2025-11-04 | 31.42 | $31.49 | 291340 |
| 2025-11-03 | 31.40 | $32.00 | 297800 |
| 2025-10-31 | 31.37 | $31.81 | 249900 |
| 2025-10-30 | 31.34 | $31.83 | 370800 |
| 2025-10-29 | 31.31 | $32.21 | 746600 |
| 2025-10-28 | 31.25 | $32.03 | 383339 |
| 2025-10-27 | 31.20 | $31.98 | 450321 |
| 2025-10-24 | 31.14 | $31.57 | 311100 |
| 2025-10-23 | 31.09 | $31.45 | 533600 |
| 2025-10-22 | 31.05 | $31.20 | 659900 |
| 2025-10-21 | 31.03 | $31.27 | 271605 |
| 2025-10-20 | 31.02 | $31.61 | 296400 |
| 2025-10-17 | 30.99 | $31.21 | 373215 |
| 2025-10-16 | 30.97 | $31.15 | 246109 |
| 2025-10-15 | 30.97 | $31.05 | 424700 |
| 2025-10-14 | 30.96 | $30.70 | 341500 |
| 2025-10-13 | 30.96 | $30.87 | 486109 |
| 2025-10-10 | 30.96 | $30.26 | 854800 |
| 2025-10-09 | 30.97 | $31.19 | 346019 |
| 2025-10-08 | 30.93 | $31.42 | 345600 |
| 2025-10-07 | 30.87 | $31.12 | 613327 |
| 2025-10-06 | 30.81 | $31.38 | 431400 |
| 2025-10-03 | 30.74 | $31.26 | 419300 |
| 2025-10-02 | 30.66 | $31.23 | 327703 |
| 2025-10-01 | 30.58 | $31.10 | 470900 |
| 2025-09-30 | 30.49 | $30.90 | 485005 |
| 2025-09-29 | 30.41 | $30.82 | 499616 |
| 2025-09-26 | 30.34 | $30.62 | 550600 |
| 2025-09-25 | 30.29 | $30.62 | 269800 |
| 2025-09-24 | 30.23 | $30.84 | 300204 |
| 2025-09-23 | 30.17 | $31.00 | 218825 |
| 2025-09-22 | 30.09 | $30.99 | 458740 |
| 2025-09-19 | 30.02 | $30.97 | 305742 |
| 2025-09-18 | 29.93 | $30.96 | 211819 |
| 2025-09-17 | 29.85 | $30.85 | 229400 |
| 2025-09-16 | 29.77 | $30.85 | 343515 |
| 2025-09-15 | 29.70 | $30.73 | 326507 |
| 2025-09-12 | 29.64 | $30.48 | 943100 |
| 2025-09-11 | 29.58 | $30.49 | 354524 |
| 2025-09-10 | 29.54 | $30.20 | 342600 |
| 2025-09-09 | 29.50 | $29.96 | 211100 |
| 2025-09-08 | 29.45 | $29.94 | 436212 |
| 2025-09-05 | 29.41 | $29.72 | 368600 |
| 2025-09-04 | 29.37 | $29.48 | 457800 |
| 2025-09-03 | 29.34 | $29.38 | 268749 |
| 2025-09-02 | 29.31 | $29.25 | 446200 |
| 2025-08-29 | 29.28 | $29.46 | 533217 |
| 2025-08-28 | 29.23 | $29.70 | 466737 |
| 2025-08-27 | 29.17 | $29.42 | 228500 |
| 2025-08-26 | 29.13 | $29.49 | 266212 |
| 2025-08-25 | 29.10 | $29.52 | 306920 |
| 2025-08-22 | 29.07 | $29.63 | 617344 |
| 2025-08-21 | 29.04 | $29.18 | 253411 |
| 2025-08-20 | 29.04 | $29.20 | 313300 |
| 2025-08-19 | 29.04 | $29.26 | 197000 |
| 2025-08-18 | 29.02 | $29.51 | 379600 |
| 2025-08-15 | 28.99 | $29.50 | 1.9M |
| 2025-08-14 | 28.95 | $29.38 | 218009 |
| 2025-08-13 | 28.93 | $29.59 | 181600 |
| 2025-08-12 | 28.89 | $29.41 | 282106 |
| 2025-08-11 | 28.86 | $28.99 | 372700 |
| 2025-08-08 | 28.85 | $29.05 | 195700 |
| 2025-08-07 | 28.83 | $29.06 | 198442 |
| 2025-08-06 | 28.82 | $28.85 | 279100 |
| 2025-08-05 | 28.82 | $28.75 | 339100 |
| 2025-08-04 | 28.83 | $28.73 | 360400 |
| 2025-08-01 | 28.83 | $28.33 | 262900 |
| 2025-07-31 | 28.86 | $28.58 | 182200 |
| 2025-07-30 | 28.87 | $28.63 | 209034 |
| 2025-07-29 | 28.87 | $28.89 | 207341 |
| 2025-07-28 | 28.87 | $28.80 | 443925 |
| 2025-07-25 | 28.86 | $29.16 | 264905 |
| 2025-07-24 | 28.84 | $29.13 | 175800 |
| 2025-07-23 | 28.80 | $29.21 | 294944 |
| 2025-07-22 | 28.76 | $28.84 | 217100 |
| 2025-07-21 | 28.70 | $28.88 | 269300 |
| 2025-07-18 | 28.63 | $28.77 | 239749 |
| 2025-07-17 | 28.57 | $28.90 | 252649 |
| 2025-07-16 | 28.52 | $28.88 | 118200 |
| 2025-07-15 | 28.48 | $28.78 | 187500 |
| 2025-07-14 | 28.43 | $28.74 | 158223 |
| 2025-07-11 | 28.40 | $28.69 | 289200 |
| 2025-07-10 | 28.37 | $28.85 | 574022 |
| 2025-07-09 | 28.34 | $28.95 | 183400 |
| 2025-07-08 | 28.29 | $28.84 | 308700 |
| 2025-07-07 | 28.24 | $28.67 | 174400 |
| 2025-07-03 | 28.20 | $28.95 | 113100 |
| 2025-07-02 | 28.14 | $28.84 | 817100 |
| 2025-07-01 | 28.07 | $28.71 | 2.4M |
| 2025-06-30 | 28.01 | $28.81 | 182549 |
| 2025-06-27 | 27.93 | $28.67 | 159423 |
| 2025-06-26 | 27.87 | $28.62 | 146500 |
| 2025-06-25 | 27.81 | $28.36 | 167530 |
| 2025-06-24 | 27.76 | $28.35 | 235005 |
| 2025-06-23 | 27.70 | $27.70 | 268300 |
| 2025-06-20 | 27.68 | $27.50 | 130146 |
| 2025-06-18 | 27.66 | $27.64 | 132303 |
| 2025-06-17 | 27.65 | $27.75 | 192800 |
| 2025-06-16 | 27.63 | $28.12 | 196322 |
| 2025-06-13 | 27.58 | $27.79 | 177930 |
| 2025-06-12 | 27.55 | $28.15 | 89600 |
| 2025-06-11 | 27.50 | $28.18 | 240334 |
| 2025-06-10 | 27.45 | $28.11 | 131706 |
| 2025-06-09 | 27.38 | $28.01 | 231045 |
| 2025-06-06 | 27.29 | $27.93 | 202400 |
| 2025-06-05 | 27.21 | $27.80 | 190147 |
| 2025-06-04 | 27.12 | $27.77 | 261731 |
| 2025-06-03 | 27.04 | $27.52 | 239700 |
| 2025-06-02 | 26.97 | $27.49 | 238735 |
| 2025-05-30 | 26.91 | $27.23 | 123100 |
| 2025-05-29 | 26.84 | $27.45 | 170600 |
| 2025-05-28 | 26.74 | $27.32 | 275800 |
| 2025-05-27 | 26.66 | $27.45 | 502806 |
| 2025-05-23 | 26.56 | $27.15 | 182800 |
| 2025-05-22 | 26.47 | $27.18 | 195108 |
| 2025-05-21 | 26.38 | $27.14 | 127908 |
| 2025-05-20 | 26.28 | $27.36 | 1.5M |
| 2025-05-19 | 26.15 | $27.36 | 95803 |
| 2025-05-16 | 26.00 | $27.22 | 107800 |
| 2025-05-15 | 25.86 | $27.23 | 171606 |
| 2025-05-14 | 25.71 | $27.10 | 129000 |
| 2025-05-13 | 25.58 | $27.08 | 350500 |
| 2025-05-12 | 25.44 | $26.87 | 118346 |
| 2025-05-09 | 25.31 | $26.23 | 87700 |
| 2025-05-08 | 25.18 | $26.16 | 154500 |
| 2025-05-07 | 25.08 | $26.07 | 1.0M |
| 2025-05-06 | 24.90 | $26.16 | 61627 |
| 2025-05-05 | 24.73 | $26.23 | 76944 |
| 2025-05-02 | 24.58 | $26.24 | 119248 |
| 2025-05-01 | 24.50 | $25.71 | 106400 |
| 2025-04-30 | 24.48 | $25.63 | 198247 |
| 2025-04-29 | 24.46 | $25.60 | 301538 |
| 2025-04-28 | 24.44 | $25.48 | 154300 |
| 2025-04-25 | 24.43 | $25.43 | 189539 |
| 2025-04-24 | 24.45 | $25.39 | 74500 |
| 2025-04-23 | 24.46 | $25.08 | 391500 |
| 2025-04-22 | 24.51 | $24.75 | 111000 |
| 2025-04-21 | 24.57 | $24.27 | 75100 |
| 2025-04-17 | 24.65 | $24.42 | 145513 |
| 2025-04-16 | 24.72 | $24.20 | 101516 |
| 2025-04-15 | 24.82 | $24.53 | 172609 |
| 2025-04-14 | 24.88 | $24.40 | 92716 |
| 2025-04-11 | 24.96 | $24.16 | 188736 |
| 2025-04-10 | 25.03 | $23.65 | 128400 |
| 2025-04-09 | 25.10 | $24.17 | 122500 |
| 2025-04-08 | 25.15 | $22.52 | 285000 |
| 2025-04-07 | 25.28 | $22.68 | 155047 |
| 2025-04-04 | 25.39 | $23.21 | 923000 |
| 2025-04-03 | 25.52 | $24.70 | 78204 |
| 2025-04-02 | 25.56 | $25.35 | 66247 |
| 2025-04-01 | 25.59 | $25.26 | 268300 |
| 2025-03-31 | 25.59 | $25.16 | 49912 |
| 2025-03-28 | 25.58 | $25.30 | 76100 |
| 2025-03-27 | 25.59 | $25.76 | 76139 |
| 2025-03-26 | 25.57 | $25.67 | 110200 |
| 2025-03-25 | 25.58 | $26.03 | 60600 |
| 2025-03-24 | 25.56 | $25.99 | 62949 |
| 2025-03-21 | 25.54 | $25.83 | 73600 |
| 2025-03-20 | 25.55 | $25.91 | 68311 |
| 2025-03-19 | 25.56 | $26.08 | 163500 |
| 2025-03-18 | 25.56 | $25.82 | 64223 |
| 2025-03-17 | 25.57 | $25.90 | 116200 |
| 2025-03-14 | 25.58 | $25.60 | 80208 |
| 2025-03-13 | 25.60 | $25.04 | 110000 |
| 2025-03-12 | 25.64 | $25.27 | 85323 |
| 2025-03-11 | 25.66 | $25.06 | 126741 |
| 2025-03-10 | 25.70 | $24.92 | 350100 |
| 2025-03-07 | 25.74 | $25.69 | 324640 |
| 2025-03-06 | 25.74 | $25.59 | 190300 |
| 2025-03-05 | 25.75 | $25.86 | 109229 |
| 2025-03-04 | 25.74 | $25.22 | 86000 |
| 2025-03-03 | 25.75 | $25.12 | 53300 |
| 2025-02-28 | 25.76 | $25.34 | 101624 |
| 2025-02-27 | 25.78 | $25.41 | 106400 |
| 2025-02-26 | 25.78 | $25.86 | 45300 |
| 2025-02-25 | 25.75 | $25.66 | 96424 |
| 2025-02-24 | 25.73 | $25.69 | 65800 |
| 2025-02-21 | 25.73 | $25.89 | 233708 |
| 2025-02-20 | 25.72 | $26.14 | 198300 |
| 2025-02-19 | 25.69 | $26.04 | 127325 |
| 2025-02-18 | 25.66 | $26.12 | 76546 |
| 2025-02-14 | 25.61 | $26.07 | 78737 |
| 2025-02-13 | 25.55 | $26.01 | 85400 |
| 2025-02-12 | 25.49 | $25.78 | 113500 |
| 2025-02-11 | 25.43 | $25.72 | 219246 |
| 2025-02-10 | 25.36 | $25.82 | 89349 |
| 2025-02-07 | 25.30 | $25.71 | 96300 |
| 2025-02-06 | 25.26 | $25.82 | 132228 |
| 2025-02-05 | 25.22 | $25.70 | 102800 |
| 2025-02-04 | 25.19 | $25.65 | 46907 |
| 2025-02-03 | 25.16 | $25.35 | 205824 |
| 2025-01-31 | 25.14 | $25.47 | 62500 |
| 2025-01-30 | 25.10 | $25.70 | 727700 |
| 2025-01-29 | 25.06 | $25.37 | 40106 |
| 2025-01-28 | 25.05 | $25.38 | 50522 |
| 2025-01-27 | 25.04 | $25.19 | 33200 |
| 2025-01-24 | 25.04 | $25.73 | 59448 |
| 2025-01-23 | 25.01 | $25.63 | 47300 |
| 2025-01-22 | 24.98 | $25.48 | 35748 |
| 2025-01-21 | 24.96 | $25.41 | 41101 |
| 2025-01-17 | 24.93 | $25.11 | 33600 |
| 2025-01-16 | 24.96 | $24.96 | 80326 |
| 2025-01-15 | 24.99 | $24.87 | 196800 |
| 2025-01-14 | 25.03 | $24.52 | 142246 |
| 2025-01-13 | 25.09 | $24.40 | 87633 |
| 2025-01-10 | 25.16 | $24.57 | 54800 |
| 2025-01-08 | 25.22 | $24.89 | 105500 |
| 2025-01-07 | 25.28 | $24.94 | 56848 |
| 2025-01-06 | 25.32 | $25.15 | 454102 |
| 2025-01-03 | 25.34 | $25.09 | 56700 |
| 2025-01-02 | 25.37 | $24.86 | 46300 |
| 2024-12-31 | 25.40 | $24.77 | 84709 |
| 2024-12-30 | 25.43 | $24.90 | 123807 |
| 2024-12-27 | 25.44 | $25.05 | 68623 |
| 2024-12-26 | 25.45 | $25.21 | 92900 |
| 2024-12-24 | 25.45 | $25.28 | 22400 |
| 2024-12-23 | 25.44 | $25.17 | 70400 |
| 2024-12-20 | 25.44 | $25.03 | 112000 |
| 2024-12-19 | 25.44 | $24.94 | 45600 |
| 2024-12-18 | 25.45 | $24.90 | 106007 |
| 2024-12-17 | 25.46 | $25.61 | 22722 |
| 2024-12-16 | 25.43 | $25.67 | 40400 |
| 2024-12-13 | 25.39 | $25.72 | 45748 |
| 2024-12-12 | 25.36 | $25.67 | 27100 |
| 2024-12-11 | 25.34 | $25.87 | 25500 |
| 2024-12-10 | 25.32 | $25.69 | 76500 |
| 2024-12-09 | 25.32 | $26.00 | 76916 |
| 2024-12-06 | 25.31 | $25.74 | 24500 |
| 2024-12-05 | 25.33 | $25.69 | 41623 |
| 2024-12-04 | 25.34 | $25.59 | 35100 |
| 2024-12-03 | 25.36 | $25.47 | 35742 |
| 2024-12-02 | 25.37 | $25.35 | 146200 |
| 2024-11-29 | 25.38 | $25.23 | 72515 |
| 2024-11-27 | 25.40 | $25.20 | 38300 |
| 2024-11-26 | 25.43 | $25.14 | 36048 |
| 2024-11-25 | 25.47 | $25.21 | 46000 |
| 2024-11-22 | 25.51 | $25.11 | 47900 |
| 2024-11-21 | 25.56 | $25.09 | 68900 |
| 2024-11-20 | 25.60 | $25.11 | 24000 |
| 2024-11-19 | 25.64 | $25.09 | 25921 |
| 2024-11-18 | 25.69 | $25.00 | 89934 |
| 2024-11-15 | 25.74 | $24.88 | 54639 |
| 2024-11-14 | 25.81 | $25.12 | 33328 |
| 2024-11-13 | 25.86 | $25.18 | 19626 |
| 2024-11-12 | 25.90 | $25.41 | 87500 |
| 2024-11-11 | 25.93 | $25.72 | 40241 |
| 2024-11-08 | 25.97 | $25.78 | 42004 |
| 2024-11-07 | 26.01 | $26.21 | 34546 |
| 2024-11-06 | 26.01 | $25.84 | 29844 |
| 2024-11-05 | 26.04 | $25.98 | 29815 |
| 2024-11-04 | 26.06 | $25.68 | 26800 |
| 2024-11-01 | 26.12 | $25.60 | 23517 |
| 2024-10-31 | 26.18 | $25.58 | 69623 |
| 2024-10-30 | 26.23 | $25.86 | 27502 |
| 2024-10-29 | 26.28 | $26.00 | 49500 |
| 2024-10-28 | 26.31 | $25.96 | 68749 |
| 2024-10-25 | 26.33 | $26.07 | 25300 |
| 2024-10-24 | 26.36 | $25.86 | 179800 |
| 2024-10-23 | 26.41 | $25.91 | 44639 |
| 2024-10-22 | 26.42 | $26.08 | 24700 |
| 2024-10-21 | 26.43 | $26.14 | 45500 |
| 2024-10-18 | 26.42 | $26.28 | 15320 |
| 2024-10-17 | 26.39 | $26.02 | 59300 |
| 2024-10-16 | 26.38 | $26.05 | 33100 |
| 2024-10-15 | 26.35 | $25.98 | 50300 |
| 2024-10-14 | 26.32 | $26.51 | 19200 |
| 2024-10-11 | 26.27 | $26.50 | 32400 |
| 2024-10-10 | 26.21 | $26.37 | 17700 |
| 2024-10-09 | 26.15 | $26.38 | 46226 |
| 2024-10-08 | 26.08 | $26.43 | 142600 |
| 2024-10-07 | 25.99 | $26.85 | 55530 |
| 2024-10-04 | 25.89 | $26.82 | 53700 |
| 2024-10-03 | 25.77 | $26.57 | 56700 |
| 2024-10-02 | 25.69 | $26.83 | 31944 |
| 2024-10-01 | 25.59 | $26.52 | 47900 |
| 2024-09-30 | 25.51 | $26.48 | 43800 |
| 2024-09-27 | 25.46 | $26.68 | 59011 |
| 2024-09-26 | 25.39 | $26.76 | 104900 |
| 2024-09-25 | 25.32 | $26.10 | 42200 |
| 2024-09-24 | 25.29 | $26.37 | 37316 |
| 2024-09-23 | 25.25 | $25.86 | 25518 |
| 2024-09-20 | 25.23 | $25.76 | 35111 |
| 2024-09-19 | 25.19 | $25.86 | 41610 |
| 2024-09-18 | 25.17 | $25.36 | 49805 |
| 2024-09-17 | 25.17 | $25.40 | 13300 |
| 2024-09-16 | 25.17 | $25.41 | 251400 |
| 2024-09-13 | 25.15 | $25.36 | 35600 |
| 2024-09-12 | 25.14 | $25.24 | 41700 |
| 2024-09-11 | 25.11 | $25.00 | 27000 |
| 2024-09-10 | 25.09 | $24.66 | 195900 |
| 2024-09-09 | 25.07 | $24.69 | 35406 |
| 2024-09-06 | 25.05 | $24.47 | 26200 |
| 2024-09-05 | 25.04 | $24.91 | 16742 |
| 2024-09-04 | 24.97 | $24.88 | 41600 |
| 2024-09-03 | 24.92 | $24.93 | 9808 |
| 2024-08-30 | 24.85 | $25.51 | 11404 |
| 2024-08-29 | 24.77 | $25.35 | 65411 |
| 2024-08-28 | 24.72 | $25.33 | 47347 |
| 2024-08-27 | 24.69 | $25.50 | 77336 |
| 2024-08-26 | 24.63 | $25.42 | 81213 |
| 2024-08-23 | 24.58 | $25.47 | 9425 |
| 2024-08-22 | 24.54 | $25.14 | 12828 |
| 2024-08-21 | 24.49 | $25.41 | 19100 |
| 2024-08-20 | 24.45 | $25.27 | 16400 |
| 2024-08-19 | 24.43 | $25.36 | 18700 |
| 2024-08-16 | 24.42 | $25.14 | 5548 |
| 2024-08-15 | 24.40 | $25.02 | 35829 |
| 2024-08-14 | 24.40 | $24.68 | 14115 |
| 2024-08-13 | 24.42 | $24.65 | 13822 |
| 2024-08-12 | 24.47 | $24.30 | 16937 |
| 2024-08-09 | 24.53 | $24.31 | 52011 |
| 2024-08-08 | 24.60 | $24.18 | 45128 |
| 2024-08-07 | 24.67 | $23.64 | 14200 |
| 2024-08-06 | 24.77 | $23.73 | 30300 |
| 2024-08-05 | 24.85 | $23.51 | 53700 |
| 2024-08-02 | 24.95 | $23.96 | 10036 |
| 2024-08-01 | 25.02 | $24.28 | 7302 |
| 2024-07-31 | 25.07 | $24.74 | 20800 |
| 2024-07-30 | 25.09 | $24.32 | 20500 |
| 2024-07-29 | 25.12 | $24.44 | 8300 |
| 2024-07-26 | 25.15 | $24.62 | 9800 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
36.13
2026-07-22
Close Price
$36.03
Vol: 229926
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.41
Average
29.19
Maximum
36.69
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 36.13 | $36.03 | 229926 |
| 2026-07-21 | 36.14 | $36.07 | 531900 |
| 2026-07-20 | 36.15 | $35.22 | 628500 |
| 2026-07-17 | 36.24 | $35.06 | 1.3M |
| 2026-07-16 | 36.37 | $35.45 | 552609 |
| 2026-07-15 | 36.46 | $36.12 | 498926 |
| 2026-07-14 | 36.50 | $36.19 | 870000 |
| 2026-07-13 | 36.53 | $35.67 | 386100 |
| 2026-07-10 | 36.62 | $36.72 | 554000 |
| 2026-07-09 | 36.61 | $36.71 | 1.0M |
| 2026-07-08 | 36.60 | $36.28 | 582700 |
| 2026-07-07 | 36.64 | $36.25 | 564400 |
| 2026-07-06 | 36.68 | $37.12 | 821600 |
| 2026-07-02 | 36.63 | $36.15 | 640037 |
| 2026-07-01 | 36.68 | $36.56 | 344906 |
| 2026-06-30 | 36.69 | $37.46 | 866844 |
| 2026-06-29 | 36.61 | $36.92 | 404400 |
| 2026-06-26 | 36.58 | $36.50 | 477205 |
| 2026-06-25 | 36.59 | $36.82 | 525200 |
| 2026-06-24 | 36.56 | $36.48 | 570728 |
| 2026-06-23 | 36.57 | $36.44 | 448500 |
| 2026-06-22 | 36.59 | $38.11 | 373400 |
| 2026-06-18 | 36.43 | $37.98 | 676312 |
| 2026-06-17 | 36.26 | $36.91 | 521500 |
| 2026-06-16 | 36.20 | $36.97 | 687300 |
| 2026-06-15 | 36.11 | $37.44 | 480700 |
| 2026-06-12 | 35.97 | $36.40 | 440500 |
| 2026-06-11 | 35.93 | $36.29 | 1.4M |
| 2026-06-10 | 35.89 | $34.83 | 846500 |
| 2026-06-09 | 36.00 | $35.53 | 1.0M |
| 2026-06-08 | 36.05 | $35.46 | 827844 |
| 2026-06-05 | 36.12 | $34.88 | 947800 |
| 2026-06-04 | 36.25 | $36.93 | 392135 |
| 2026-06-03 | 36.17 | $37.05 | 916800 |
| 2026-06-02 | 36.08 | $37.56 | 714126 |
| 2026-06-01 | 35.93 | $37.21 | 677903 |
| 2026-05-29 | 35.79 | $36.82 | 692700 |
| 2026-05-28 | 35.68 | $36.96 | 4.9M |
| 2026-05-27 | 35.55 | $36.70 | 472600 |
| 2026-05-26 | 35.43 | $36.56 | 456028 |
| 2026-05-22 | 35.31 | $35.56 | 415400 |
| 2026-05-21 | 35.28 | $35.77 | 587137 |
| 2026-05-20 | 35.23 | $35.54 | 1.1M |
| 2026-05-19 | 35.20 | $34.81 | 418500 |
| 2026-05-18 | 35.24 | $35.17 | 489300 |
| 2026-05-15 | 35.25 | $35.36 | 386440 |
| 2026-05-14 | 35.23 | $36.34 | 393700 |
| 2026-05-13 | 35.12 | $36.17 | 527800 |
| 2026-05-12 | 35.01 | $35.68 | 470736 |
| 2026-05-11 | 34.94 | $36.44 | 485300 |
| 2026-05-08 | 34.78 | $36.45 | 1.0M |
| 2026-05-07 | 34.60 | $35.98 | 477700 |
| 2026-05-06 | 34.46 | $36.45 | 452000 |
| 2026-05-05 | 34.25 | $35.25 | 1.1M |
| 2026-05-04 | 34.14 | $34.79 | 522800 |
| 2026-05-01 | 34.07 | $34.88 | 486627 |
| 2026-04-30 | 33.99 | $34.83 | 417900 |
| 2026-04-29 | 33.90 | $34.16 | 423600 |
| 2026-04-28 | 33.87 | $34.33 | 374931 |
| 2026-04-27 | 33.83 | $34.72 | 479631 |
| 2026-04-24 | 33.73 | $34.77 | 332600 |
| 2026-04-23 | 33.62 | $34.19 | 329825 |
| 2026-04-22 | 33.56 | $34.73 | 635425 |
| 2026-04-21 | 33.44 | $34.22 | 1.1M |
| 2026-04-20 | 33.36 | $34.81 | 477100 |
| 2026-04-17 | 33.21 | $35.05 | 466426 |
| 2026-04-16 | 33.01 | $34.47 | 573000 |
| 2026-04-15 | 32.86 | $34.53 | 438274 |
| 2026-04-14 | 32.68 | $34.55 | 455243 |
| 2026-04-13 | 32.49 | $33.99 | 314500 |
| 2026-04-10 | 32.33 | $33.77 | 571300 |
| 2026-04-09 | 32.18 | $33.57 | 359744 |
| 2026-04-08 | 32.03 | $33.55 | 935700 |
| 2026-04-07 | 31.87 | $31.91 | 495600 |
| 2026-04-06 | 31.86 | $31.84 | 505027 |
| 2026-04-02 | 31.87 | $31.62 | 638600 |
| 2026-04-01 | 31.89 | $31.90 | 482832 |
| 2026-03-31 | 31.89 | $31.57 | 702100 |
| 2026-03-30 | 31.93 | $30.28 | 409409 |
| 2026-03-27 | 32.10 | $30.59 | 551137 |
| 2026-03-26 | 32.26 | $30.86 | 540900 |
| 2026-03-25 | 32.41 | $31.93 | 330700 |
| 2026-03-24 | 32.46 | $31.47 | 469035 |
| 2026-03-23 | 32.56 | $31.74 | 422329 |
| 2026-03-20 | 32.65 | $30.86 | 506649 |
| 2026-03-19 | 32.83 | $31.78 | 1.1M |
| 2026-03-18 | 32.95 | $31.82 | 851410 |
| 2026-03-17 | 33.06 | $32.42 | 310246 |
| 2026-03-16 | 33.13 | $32.27 | 481642 |
| 2026-03-13 | 33.22 | $31.55 | 436900 |
| 2026-03-12 | 33.40 | $31.89 | 738500 |
| 2026-03-11 | 33.56 | $32.87 | 586300 |
| 2026-03-10 | 33.63 | $32.97 | 1.1M |
| 2026-03-09 | 33.70 | $32.76 | 2.0M |
| 2026-03-06 | 33.80 | $32.24 | 554200 |
| 2026-03-05 | 33.96 | $32.67 | 1.0M |
| 2026-03-04 | 34.10 | $33.32 | 707522 |
| 2026-03-03 | 34.18 | $32.86 | 771925 |
| 2026-03-02 | 34.32 | $34.16 | 488716 |
| 2026-02-27 | 34.33 | $34.61 | 441500 |
| 2026-02-26 | 34.31 | $34.78 | 435100 |
| 2026-02-25 | 34.26 | $35.10 | 477513 |
| 2026-02-24 | 34.17 | $34.86 | 637800 |
| 2026-02-23 | 34.09 | $34.48 | 492900 |
| 2026-02-20 | 34.05 | $34.86 | 581640 |
| 2026-02-19 | 33.97 | $34.30 | 579900 |
| 2026-02-18 | 33.93 | $34.46 | 750700 |
| 2026-02-17 | 33.88 | $34.21 | 848757 |
| 2026-02-13 | 33.84 | $34.25 | 608535 |
| 2026-02-12 | 33.80 | $34.29 | 553807 |
| 2026-02-11 | 33.75 | $34.74 | 653500 |
| 2026-02-10 | 33.64 | $34.44 | 421200 |
| 2026-02-09 | 33.56 | $34.46 | 617829 |
| 2026-02-06 | 33.47 | $34.03 | 864316 |
| 2026-02-05 | 33.41 | $33.09 | 545600 |
| 2026-02-04 | 33.44 | $33.36 | 633200 |
| 2026-02-03 | 33.45 | $33.83 | 501300 |
| 2026-02-02 | 33.41 | $33.94 | 873400 |
| 2026-01-30 | 33.35 | $33.67 | 502700 |
| 2026-01-29 | 33.32 | $34.22 | 556235 |
| 2026-01-28 | 33.22 | $34.23 | 482800 |
| 2026-01-27 | 33.12 | $34.20 | 580224 |
| 2026-01-26 | 33.00 | $33.67 | 511300 |
| 2026-01-23 | 32.93 | $33.57 | 361342 |
| 2026-01-22 | 32.87 | $33.39 | 950838 |
| 2026-01-21 | 32.81 | $33.19 | 1.4M |
| 2026-01-20 | 32.77 | $32.84 | 488200 |
| 2026-01-16 | 32.76 | $33.38 | 367647 |
| 2026-01-15 | 32.70 | $33.40 | 499710 |
| 2026-01-14 | 32.63 | $33.23 | 472125 |
| 2026-01-13 | 32.56 | $33.33 | 1.2M |
| 2026-01-12 | 32.48 | $33.53 | 424207 |
| 2026-01-09 | 32.37 | $33.20 | 655300 |
| 2026-01-08 | 32.28 | $32.98 | 454236 |
| 2026-01-07 | 32.21 | $33.01 | 381408 |
| 2026-01-06 | 32.13 | $33.23 | 836400 |
| 2026-01-05 | 32.01 | $33.01 | 479500 |
| 2026-01-02 | 31.91 | $32.58 | 1.2M |
| 2025-12-31 | 31.84 | $31.93 | 533541 |
| 2025-12-30 | 31.83 | $32.05 | 344900 |
| 2025-12-29 | 31.80 | $32.01 | 485541 |
| 2025-12-26 | 31.78 | $32.17 | 265139 |
| 2025-12-24 | 31.74 | $32.23 | 179700 |
| 2025-12-23 | 31.69 | $32.19 | 377000 |
| 2025-12-22 | 31.63 | $31.96 | 441619 |
| 2025-12-19 | 31.60 | $31.79 | 500539 |
| 2025-12-18 | 31.58 | $31.47 | 411324 |
| 2025-12-17 | 31.59 | $31.06 | 279200 |
| 2025-12-16 | 31.65 | $31.39 | 352800 |
| 2025-12-15 | 31.67 | $31.63 | 463612 |
| 2025-12-12 | 31.68 | $31.65 | 457100 |
| 2025-12-11 | 31.68 | $32.08 | 312316 |
| 2025-12-10 | 31.64 | $32.03 | 390000 |
| 2025-12-09 | 31.60 | $31.75 | 340000 |
| 2025-12-08 | 31.58 | $31.82 | 348500 |
| 2025-12-05 | 31.56 | $31.81 | 561000 |
| 2025-12-04 | 31.53 | $31.84 | 263733 |
| 2025-12-03 | 31.50 | $31.80 | 544040 |
| 2025-12-02 | 31.47 | $31.74 | 469300 |
| 2025-12-01 | 31.44 | $31.69 | 517102 |
| 2025-11-28 | 31.41 | $31.79 | 206835 |
| 2025-11-26 | 31.37 | $31.60 | 597145 |
| 2025-11-25 | 31.35 | $31.32 | 600533 |
| 2025-11-24 | 31.35 | $31.08 | 603426 |
| 2025-11-21 | 31.38 | $30.68 | 757700 |
| 2025-11-20 | 31.46 | $30.58 | 1.0M |
| 2025-11-19 | 31.55 | $31.15 | 754200 |
| 2025-11-18 | 31.59 | $31.14 | 876706 |
| 2025-11-17 | 31.64 | $31.39 | 549300 |
| 2025-11-14 | 31.66 | $31.64 | 649512 |
| 2025-11-13 | 31.67 | $31.71 | 545200 |
| 2025-11-12 | 31.66 | $32.15 | 505300 |
| 2025-11-11 | 31.61 | $32.11 | 257000 |
| 2025-11-10 | 31.56 | $32.02 | 729300 |
| 2025-11-07 | 31.51 | $31.44 | 390220 |
| 2025-11-06 | 31.51 | $31.47 | 367400 |
| 2025-11-05 | 31.52 | $31.76 | 493607 |
| 2025-11-04 | 31.49 | $31.49 | 291340 |
| 2025-11-03 | 31.49 | $32.00 | 297800 |
| 2025-10-31 | 31.44 | $31.81 | 249900 |
| 2025-10-30 | 31.40 | $31.83 | 370800 |
| 2025-10-29 | 31.36 | $32.21 | 746600 |
| 2025-10-28 | 31.27 | $32.03 | 383339 |
| 2025-10-27 | 31.19 | $31.98 | 450321 |
| 2025-10-24 | 31.10 | $31.57 | 311100 |
| 2025-10-23 | 31.05 | $31.45 | 533600 |
| 2025-10-22 | 31.01 | $31.20 | 659900 |
| 2025-10-21 | 30.99 | $31.27 | 271605 |
| 2025-10-20 | 30.96 | $31.61 | 296400 |
| 2025-10-17 | 30.90 | $31.21 | 373215 |
| 2025-10-16 | 30.86 | $31.15 | 246109 |
| 2025-10-15 | 30.83 | $31.05 | 424700 |
| 2025-10-14 | 30.81 | $30.70 | 341500 |
| 2025-10-13 | 30.82 | $30.87 | 486109 |
| 2025-10-10 | 30.82 | $30.26 | 854800 |
| 2025-10-09 | 30.88 | $31.19 | 346019 |
| 2025-10-08 | 30.84 | $31.42 | 345600 |
| 2025-10-07 | 30.78 | $31.12 | 613327 |
| 2025-10-06 | 30.75 | $31.38 | 431400 |
| 2025-10-03 | 30.68 | $31.26 | 419300 |
| 2025-10-02 | 30.62 | $31.23 | 327703 |
| 2025-10-01 | 30.55 | $31.10 | 470900 |
| 2025-09-30 | 30.50 | $30.90 | 485005 |
| 2025-09-29 | 30.45 | $30.82 | 499616 |
| 2025-09-26 | 30.42 | $30.62 | 550600 |
| 2025-09-25 | 30.39 | $30.62 | 269800 |
| 2025-09-24 | 30.37 | $30.84 | 300204 |
| 2025-09-23 | 30.32 | $31.00 | 218825 |
| 2025-09-22 | 30.25 | $30.99 | 458740 |
| 2025-09-19 | 30.17 | $30.97 | 305742 |
| 2025-09-18 | 30.09 | $30.96 | 211819 |
| 2025-09-17 | 29.99 | $30.85 | 229400 |
| 2025-09-16 | 29.90 | $30.85 | 343515 |
| 2025-09-15 | 29.81 | $30.73 | 326507 |
| 2025-09-12 | 29.71 | $30.48 | 943100 |
| 2025-09-11 | 29.63 | $30.49 | 354524 |
| 2025-09-10 | 29.54 | $30.20 | 342600 |
| 2025-09-09 | 29.47 | $29.96 | 211100 |
| 2025-09-08 | 29.41 | $29.94 | 436212 |
| 2025-09-05 | 29.36 | $29.72 | 368600 |
| 2025-09-04 | 29.32 | $29.48 | 457800 |
| 2025-09-03 | 29.30 | $29.38 | 268749 |
| 2025-09-02 | 29.30 | $29.25 | 446200 |
| 2025-08-29 | 29.30 | $29.46 | 533217 |
| 2025-08-28 | 29.28 | $29.70 | 466737 |
| 2025-08-27 | 29.24 | $29.42 | 228500 |
| 2025-08-26 | 29.22 | $29.49 | 266212 |
| 2025-08-25 | 29.19 | $29.52 | 306920 |
| 2025-08-22 | 29.16 | $29.63 | 617344 |
| 2025-08-21 | 29.11 | $29.18 | 253411 |
| 2025-08-20 | 29.10 | $29.20 | 313300 |
| 2025-08-19 | 29.09 | $29.26 | 197000 |
| 2025-08-18 | 29.07 | $29.51 | 379600 |
| 2025-08-15 | 29.03 | $29.50 | 1.9M |
| 2025-08-14 | 28.98 | $29.38 | 218009 |
| 2025-08-13 | 28.94 | $29.59 | 181600 |
| 2025-08-12 | 28.87 | $29.41 | 282106 |
| 2025-08-11 | 28.81 | $28.99 | 372700 |
| 2025-08-08 | 28.79 | $29.05 | 195700 |
| 2025-08-07 | 28.76 | $29.06 | 198442 |
| 2025-08-06 | 28.73 | $28.85 | 279100 |
| 2025-08-05 | 28.72 | $28.75 | 339100 |
| 2025-08-04 | 28.72 | $28.73 | 360400 |
| 2025-08-01 | 28.71 | $28.33 | 262900 |
| 2025-07-31 | 28.75 | $28.58 | 182200 |
| 2025-07-30 | 28.77 | $28.63 | 209034 |
| 2025-07-29 | 28.79 | $28.89 | 207341 |
| 2025-07-28 | 28.78 | $28.80 | 443925 |
| 2025-07-25 | 28.78 | $29.16 | 264905 |
| 2025-07-24 | 28.73 | $29.13 | 175800 |
| 2025-07-23 | 28.69 | $29.21 | 294944 |
| 2025-07-22 | 28.64 | $28.84 | 217100 |
| 2025-07-21 | 28.62 | $28.88 | 269300 |
| 2025-07-18 | 28.59 | $28.77 | 239749 |
| 2025-07-17 | 28.57 | $28.90 | 252649 |
| 2025-07-16 | 28.54 | $28.88 | 118200 |
| 2025-07-15 | 28.50 | $28.78 | 187500 |
| 2025-07-14 | 28.47 | $28.74 | 158223 |
| 2025-07-11 | 28.44 | $28.69 | 289200 |
| 2025-07-10 | 28.42 | $28.85 | 574022 |
| 2025-07-09 | 28.37 | $28.95 | 183400 |
| 2025-07-08 | 28.31 | $28.84 | 308700 |
| 2025-07-07 | 28.25 | $28.67 | 174400 |
| 2025-07-03 | 28.21 | $28.95 | 113100 |
| 2025-07-02 | 28.13 | $28.84 | 817100 |
| 2025-07-01 | 28.06 | $28.71 | 2.4M |
| 2025-06-30 | 27.99 | $28.81 | 182549 |
| 2025-06-27 | 27.90 | $28.67 | 159423 |
| 2025-06-26 | 27.82 | $28.62 | 146500 |
| 2025-06-25 | 27.74 | $28.36 | 167530 |
| 2025-06-24 | 27.67 | $28.35 | 235005 |
| 2025-06-23 | 27.60 | $27.70 | 268300 |
| 2025-06-20 | 27.59 | $27.50 | 130146 |
| 2025-06-18 | 27.60 | $27.64 | 132303 |
| 2025-06-17 | 27.60 | $27.75 | 192800 |
| 2025-06-16 | 27.58 | $28.12 | 196322 |
| 2025-06-13 | 27.52 | $27.79 | 177930 |
| 2025-06-12 | 27.49 | $28.15 | 89600 |
| 2025-06-11 | 27.42 | $28.18 | 240334 |
| 2025-06-10 | 27.35 | $28.11 | 131706 |
| 2025-06-09 | 27.26 | $28.01 | 231045 |
| 2025-06-06 | 27.19 | $27.93 | 202400 |
| 2025-06-05 | 27.11 | $27.80 | 190147 |
| 2025-06-04 | 27.04 | $27.77 | 261731 |
| 2025-06-03 | 26.96 | $27.52 | 239700 |
| 2025-06-02 | 26.90 | $27.49 | 238735 |
| 2025-05-30 | 26.84 | $27.23 | 123100 |
| 2025-05-29 | 26.79 | $27.45 | 170600 |
| 2025-05-28 | 26.73 | $27.32 | 275800 |
| 2025-05-27 | 26.66 | $27.45 | 502806 |
| 2025-05-23 | 26.58 | $27.15 | 182800 |
| 2025-05-22 | 26.52 | $27.18 | 195108 |
| 2025-05-21 | 26.45 | $27.14 | 127908 |
| 2025-05-20 | 26.38 | $27.36 | 1.5M |
| 2025-05-19 | 26.28 | $27.36 | 95803 |
| 2025-05-16 | 26.16 | $27.22 | 107800 |
| 2025-05-15 | 26.05 | $27.23 | 171606 |
| 2025-05-14 | 25.93 | $27.10 | 129000 |
| 2025-05-13 | 25.80 | $27.08 | 350500 |
| 2025-05-12 | 25.67 | $26.87 | 118346 |
| 2025-05-09 | 25.54 | $26.23 | 87700 |
| 2025-05-08 | 25.47 | $26.16 | 154500 |
| 2025-05-07 | 25.40 | $26.07 | 1.0M |
| 2025-05-06 | 25.32 | $26.16 | 61627 |
| 2025-05-05 | 25.24 | $26.23 | 76944 |
| 2025-05-02 | 25.13 | $26.24 | 119248 |
| 2025-05-01 | 25.02 | $25.71 | 106400 |
| 2025-04-30 | 24.94 | $25.63 | 198247 |
| 2025-04-29 | 24.87 | $25.60 | 301538 |
| 2025-04-28 | 24.79 | $25.48 | 154300 |
| 2025-04-25 | 24.72 | $25.43 | 189539 |
| 2025-04-24 | 24.65 | $25.39 | 74500 |
| 2025-04-23 | 24.57 | $25.08 | 391500 |
| 2025-04-22 | 24.51 | $24.75 | 111000 |
| 2025-04-21 | 24.49 | $24.27 | 75100 |
| 2025-04-17 | 24.51 | $24.42 | 145513 |
| 2025-04-16 | 24.52 | $24.20 | 101516 |
| 2025-04-15 | 24.56 | $24.53 | 172609 |
| 2025-04-14 | 24.56 | $24.40 | 92716 |
| 2025-04-11 | 24.58 | $24.16 | 188736 |
| 2025-04-10 | 24.62 | $23.65 | 128400 |
| 2025-04-09 | 24.72 | $24.17 | 122500 |
| 2025-04-08 | 24.78 | $22.52 | 285000 |
| 2025-04-07 | 25.02 | $22.68 | 155047 |
| 2025-04-04 | 25.26 | $23.21 | 923000 |
| 2025-04-03 | 25.48 | $24.70 | 78204 |
| 2025-04-02 | 25.56 | $25.35 | 66247 |
| 2025-04-01 | 25.58 | $25.26 | 268300 |
| 2025-03-31 | 25.62 | $25.16 | 49912 |
| 2025-03-28 | 25.67 | $25.30 | 76100 |
| 2025-03-27 | 25.71 | $25.76 | 76139 |
| 2025-03-26 | 25.70 | $25.67 | 110200 |
| 2025-03-25 | 25.70 | $26.03 | 60600 |
| 2025-03-24 | 25.67 | $25.99 | 62949 |
| 2025-03-21 | 25.63 | $25.83 | 73600 |
| 2025-03-20 | 25.61 | $25.91 | 68311 |
| 2025-03-19 | 25.58 | $26.08 | 163500 |
| 2025-03-18 | 25.53 | $25.82 | 64223 |
| 2025-03-17 | 25.50 | $25.90 | 116200 |
| 2025-03-14 | 25.46 | $25.60 | 80208 |
| 2025-03-13 | 25.44 | $25.04 | 110000 |
| 2025-03-12 | 25.48 | $25.27 | 85323 |
| 2025-03-11 | 25.51 | $25.06 | 126741 |
| 2025-03-10 | 25.55 | $24.92 | 350100 |
| 2025-03-07 | 25.62 | $25.69 | 324640 |
| 2025-03-06 | 25.61 | $25.59 | 190300 |
| 2025-03-05 | 25.62 | $25.86 | 109229 |
| 2025-03-04 | 25.59 | $25.22 | 86000 |
| 2025-03-03 | 25.63 | $25.12 | 53300 |
| 2025-02-28 | 25.68 | $25.34 | 101624 |
| 2025-02-27 | 25.72 | $25.41 | 106400 |
| 2025-02-26 | 25.75 | $25.86 | 45300 |
| 2025-02-25 | 25.74 | $25.66 | 96424 |
| 2025-02-24 | 25.75 | $25.69 | 65800 |
| 2025-02-21 | 25.75 | $25.89 | 233708 |
| 2025-02-20 | 25.74 | $26.14 | 198300 |
| 2025-02-19 | 25.70 | $26.04 | 127325 |
| 2025-02-18 | 25.66 | $26.12 | 76546 |
| 2025-02-14 | 25.61 | $26.07 | 78737 |
| 2025-02-13 | 25.57 | $26.01 | 85400 |
| 2025-02-12 | 25.52 | $25.78 | 113500 |
| 2025-02-11 | 25.49 | $25.72 | 219246 |
| 2025-02-10 | 25.47 | $25.82 | 89349 |
| 2025-02-07 | 25.43 | $25.71 | 96300 |
| 2025-02-06 | 25.40 | $25.82 | 132228 |
| 2025-02-05 | 25.36 | $25.70 | 102800 |
| 2025-02-04 | 25.32 | $25.65 | 46907 |
| 2025-02-03 | 25.29 | $25.35 | 205824 |
| 2025-01-31 | 25.28 | $25.47 | 62500 |
| 2025-01-30 | 25.26 | $25.70 | 727700 |
| 2025-01-29 | 25.21 | $25.37 | 40106 |
| 2025-01-28 | 25.20 | $25.38 | 50522 |
| 2025-01-27 | 25.18 | $25.19 | 33200 |
| 2025-01-24 | 25.18 | $25.73 | 59448 |
| 2025-01-23 | 25.12 | $25.63 | 47300 |
| 2025-01-22 | 25.06 | $25.48 | 35748 |
| 2025-01-21 | 25.02 | $25.41 | 41101 |
| 2025-01-17 | 24.98 | $25.11 | 33600 |
| 2025-01-16 | 24.97 | $24.96 | 80326 |
| 2025-01-15 | 24.97 | $24.87 | 196800 |
| 2025-01-14 | 24.98 | $24.52 | 142246 |
| 2025-01-13 | 25.02 | $24.40 | 87633 |
| 2025-01-10 | 25.09 | $24.57 | 54800 |
| 2025-01-08 | 25.14 | $24.89 | 105500 |
| 2025-01-07 | 25.17 | $24.94 | 56848 |
| 2025-01-06 | 25.20 | $25.15 | 454102 |
| 2025-01-03 | 25.20 | $25.09 | 56700 |
| 2025-01-02 | 25.21 | $24.86 | 46300 |
| 2024-12-31 | 25.25 | $24.77 | 84709 |
| 2024-12-30 | 25.30 | $24.90 | 123807 |
| 2024-12-27 | 25.34 | $25.05 | 68623 |
| 2024-12-26 | 25.37 | $25.21 | 92900 |
| 2024-12-24 | 25.39 | $25.28 | 22400 |
| 2024-12-23 | 25.40 | $25.17 | 70400 |
| 2024-12-20 | 25.43 | $25.03 | 112000 |
| 2024-12-19 | 25.47 | $24.94 | 45600 |
| 2024-12-18 | 25.52 | $24.90 | 106007 |
| 2024-12-17 | 25.59 | $25.61 | 22722 |
| 2024-12-16 | 25.59 | $25.67 | 40400 |
| 2024-12-13 | 25.58 | $25.72 | 45748 |
| 2024-12-12 | 25.56 | $25.67 | 27100 |
| 2024-12-11 | 25.55 | $25.87 | 25500 |
| 2024-12-10 | 25.52 | $25.69 | 76500 |
| 2024-12-09 | 25.50 | $26.00 | 76916 |
| 2024-12-06 | 25.45 | $25.74 | 24500 |
| 2024-12-05 | 25.42 | $25.69 | 41623 |
| 2024-12-04 | 25.39 | $25.59 | 35100 |
| 2024-12-03 | 25.37 | $25.47 | 35742 |
| 2024-12-02 | 25.36 | $25.35 | 146200 |
| 2024-11-29 | 25.36 | $25.23 | 72515 |
| 2024-11-27 | 25.37 | $25.20 | 38300 |
| 2024-11-26 | 25.39 | $25.14 | 36048 |
| 2024-11-25 | 25.42 | $25.21 | 46000 |
| 2024-11-22 | 25.44 | $25.11 | 47900 |
| 2024-11-21 | 25.47 | $25.09 | 68900 |
| 2024-11-20 | 25.51 | $25.11 | 24000 |
| 2024-11-19 | 25.56 | $25.09 | 25921 |
| 2024-11-18 | 25.60 | $25.00 | 89934 |
| 2024-11-15 | 25.67 | $24.88 | 54639 |
| 2024-11-14 | 25.75 | $25.12 | 33328 |
| 2024-11-13 | 25.82 | $25.18 | 19626 |
| 2024-11-12 | 25.88 | $25.41 | 87500 |
| 2024-11-11 | 25.93 | $25.72 | 40241 |
| 2024-11-08 | 25.96 | $25.78 | 42004 |
| 2024-11-07 | 25.98 | $26.21 | 34546 |
| 2024-11-06 | 25.95 | $25.84 | 29844 |
| 2024-11-05 | 25.96 | $25.98 | 29815 |
| 2024-11-04 | 25.96 | $25.68 | 26800 |
| 2024-11-01 | 25.99 | $25.60 | 23517 |
| 2024-10-31 | 26.03 | $25.58 | 69623 |
| 2024-10-30 | 26.08 | $25.86 | 27502 |
| 2024-10-29 | 26.10 | $26.00 | 49500 |
| 2024-10-28 | 26.11 | $25.96 | 68749 |
| 2024-10-25 | 26.13 | $26.07 | 25300 |
| 2024-10-24 | 26.13 | $25.86 | 179800 |
| 2024-10-23 | 26.16 | $25.91 | 44639 |
| 2024-10-22 | 26.19 | $26.08 | 24700 |
| 2024-10-21 | 26.20 | $26.14 | 45500 |
| 2024-10-18 | 26.21 | $26.28 | 15320 |
| 2024-10-17 | 26.20 | $26.02 | 59300 |
| 2024-10-16 | 26.22 | $26.05 | 33100 |
| 2024-10-15 | 26.24 | $25.98 | 50300 |
| 2024-10-14 | 26.26 | $26.51 | 19200 |
| 2024-10-11 | 26.24 | $26.50 | 32400 |
| 2024-10-10 | 26.21 | $26.37 | 17700 |
| 2024-10-09 | 26.19 | $26.38 | 46226 |
| 2024-10-08 | 26.17 | $26.43 | 142600 |
| 2024-10-07 | 26.14 | $26.85 | 55530 |
| 2024-10-04 | 26.07 | $26.82 | 53700 |
| 2024-10-03 | 25.99 | $26.57 | 56700 |
| 2024-10-02 | 25.93 | $26.83 | 31944 |
| 2024-10-01 | 25.84 | $26.52 | 47900 |
| 2024-09-30 | 25.76 | $26.48 | 43800 |
| 2024-09-27 | 25.69 | $26.68 | 59011 |
| 2024-09-26 | 25.58 | $26.76 | 104900 |
| 2024-09-25 | 25.46 | $26.10 | 42200 |
| 2024-09-24 | 25.39 | $26.37 | 37316 |
| 2024-09-23 | 25.29 | $25.86 | 25518 |
| 2024-09-20 | 25.23 | $25.76 | 35111 |
| 2024-09-19 | 25.17 | $25.86 | 41610 |
| 2024-09-18 | 25.10 | $25.36 | 49805 |
| 2024-09-17 | 25.08 | $25.40 | 13300 |
| 2024-09-16 | 25.04 | $25.41 | 251400 |
| 2024-09-13 | 25.00 | $25.36 | 35600 |
| 2024-09-12 | 24.97 | $25.24 | 41700 |
| 2024-09-11 | 24.94 | $25.00 | 27000 |
| 2024-09-10 | 24.93 | $24.66 | 195900 |
| 2024-09-09 | 24.96 | $24.69 | 35406 |
| 2024-09-06 | 24.99 | $24.47 | 26200 |
| 2024-09-05 | 25.04 | $24.91 | 16742 |
| 2024-09-04 | 25.05 | $24.88 | 41600 |
| 2024-09-03 | 25.07 | $24.93 | 9808 |
| 2024-08-30 | 25.09 | $25.51 | 11404 |
| 2024-08-29 | 25.04 | $25.35 | 65411 |
| 2024-08-28 | 25.01 | $25.33 | 47347 |
| 2024-08-27 | 24.98 | $25.50 | 77336 |
| 2024-08-26 | 24.92 | $25.42 | 81213 |
| 2024-08-23 | 24.87 | $25.47 | 9425 |
| 2024-08-22 | 24.81 | $25.14 | 12828 |
| 2024-08-21 | 24.77 | $25.41 | 19100 |
| 2024-08-20 | 24.70 | $25.27 | 16400 |
| 2024-08-19 | 24.64 | $25.36 | 18700 |
| 2024-08-16 | 24.57 | $25.14 | 5548 |
| 2024-08-15 | 24.51 | $25.02 | 35829 |
| 2024-08-14 | 24.45 | $24.68 | 14115 |
| 2024-08-13 | 24.43 | $24.65 | 13822 |
| 2024-08-12 | 24.41 | $24.30 | 16937 |
| 2024-08-09 | 24.42 | $24.31 | 52011 |
| 2024-08-08 | 24.43 | $24.18 | 45128 |
| 2024-08-07 | 24.46 | $23.64 | 14200 |
| 2024-08-06 | 24.54 | $23.73 | 30300 |
| 2024-08-05 | 24.63 | $23.51 | 53700 |
| 2024-08-02 | 24.74 | $23.96 | 10036 |
| 2024-08-01 | 24.83 | $24.28 | 7302 |
| 2024-07-31 | 24.88 | $24.74 | 20800 |
| 2024-07-30 | 24.90 | $24.32 | 20500 |
| 2024-07-29 | 24.96 | $24.44 | 8300 |
| 2024-07-26 | 25.02 | $24.62 | 9800 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
36.06
2026-07-22
Close Price
$36.03
Vol: 229926
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.24
Average
29.26
Maximum
36.81
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 36.06 | $36.03 | 229926 |
| 2026-07-21 | 36.09 | $36.07 | 531900 |
| 2026-07-20 | 36.12 | $35.22 | 628500 |
| 2026-07-17 | 36.25 | $35.06 | 1.3M |
| 2026-07-16 | 36.40 | $35.45 | 552609 |
| 2026-07-15 | 36.52 | $36.12 | 498926 |
| 2026-07-14 | 36.58 | $36.19 | 870000 |
| 2026-07-13 | 36.64 | $35.67 | 386100 |
| 2026-07-10 | 36.75 | $36.72 | 554000 |
| 2026-07-09 | 36.75 | $36.71 | 1.0M |
| 2026-07-08 | 36.75 | $36.28 | 582700 |
| 2026-07-07 | 36.78 | $36.25 | 564400 |
| 2026-07-06 | 36.81 | $37.12 | 821600 |
| 2026-07-02 | 36.76 | $36.15 | 640037 |
| 2026-07-01 | 36.80 | $36.56 | 344906 |
| 2026-06-30 | 36.81 | $37.46 | 866844 |
| 2026-06-29 | 36.73 | $36.92 | 404400 |
| 2026-06-26 | 36.70 | $36.50 | 477205 |
| 2026-06-25 | 36.72 | $36.82 | 525200 |
| 2026-06-24 | 36.70 | $36.48 | 570728 |
| 2026-06-23 | 36.71 | $36.44 | 448500 |
| 2026-06-22 | 36.73 | $38.11 | 373400 |
| 2026-06-18 | 36.58 | $37.98 | 676312 |
| 2026-06-17 | 36.42 | $36.91 | 521500 |
| 2026-06-16 | 36.36 | $36.97 | 687300 |
| 2026-06-15 | 36.29 | $37.44 | 480700 |
| 2026-06-12 | 36.16 | $36.40 | 440500 |
| 2026-06-11 | 36.12 | $36.29 | 1.4M |
| 2026-06-10 | 36.10 | $34.83 | 846500 |
| 2026-06-09 | 36.22 | $35.53 | 1.0M |
| 2026-06-08 | 36.28 | $35.46 | 827844 |
| 2026-06-05 | 36.35 | $34.88 | 947800 |
| 2026-06-04 | 36.48 | $36.93 | 392135 |
| 2026-06-03 | 36.42 | $37.05 | 916800 |
| 2026-06-02 | 36.33 | $37.56 | 714126 |
| 2026-06-01 | 36.18 | $37.21 | 677903 |
| 2026-05-29 | 36.05 | $36.82 | 692700 |
| 2026-05-28 | 35.96 | $36.96 | 4.9M |
| 2026-05-27 | 35.83 | $36.70 | 472600 |
| 2026-05-26 | 35.72 | $36.56 | 456028 |
| 2026-05-22 | 35.61 | $35.56 | 415400 |
| 2026-05-21 | 35.60 | $35.77 | 587137 |
| 2026-05-20 | 35.55 | $35.54 | 1.1M |
| 2026-05-19 | 35.53 | $34.81 | 418500 |
| 2026-05-18 | 35.57 | $35.17 | 489300 |
| 2026-05-15 | 35.57 | $35.36 | 386440 |
| 2026-05-14 | 35.56 | $36.34 | 393700 |
| 2026-05-13 | 35.44 | $36.17 | 527800 |
| 2026-05-12 | 35.34 | $35.68 | 470736 |
| 2026-05-11 | 35.27 | $36.44 | 485300 |
| 2026-05-08 | 35.12 | $36.45 | 1.0M |
| 2026-05-07 | 34.95 | $35.98 | 477700 |
| 2026-05-06 | 34.82 | $36.45 | 452000 |
| 2026-05-05 | 34.63 | $35.25 | 1.1M |
| 2026-05-04 | 34.54 | $34.79 | 522800 |
| 2026-05-01 | 34.48 | $34.88 | 486627 |
| 2026-04-30 | 34.39 | $34.83 | 417900 |
| 2026-04-29 | 34.30 | $34.16 | 423600 |
| 2026-04-28 | 34.26 | $34.33 | 374931 |
| 2026-04-27 | 34.18 | $34.72 | 479631 |
| 2026-04-24 | 34.04 | $34.77 | 332600 |
| 2026-04-23 | 33.88 | $34.19 | 329825 |
| 2026-04-22 | 33.77 | $34.73 | 635425 |
| 2026-04-21 | 33.59 | $34.22 | 1.1M |
| 2026-04-20 | 33.44 | $34.81 | 477100 |
| 2026-04-17 | 33.22 | $35.05 | 466426 |
| 2026-04-16 | 32.96 | $34.47 | 573000 |
| 2026-04-15 | 32.75 | $34.53 | 438274 |
| 2026-04-14 | 32.52 | $34.55 | 455243 |
| 2026-04-13 | 32.27 | $33.99 | 314500 |
| 2026-04-10 | 32.07 | $33.77 | 571300 |
| 2026-04-09 | 31.88 | $33.57 | 359744 |
| 2026-04-08 | 31.71 | $33.55 | 935700 |
| 2026-04-07 | 31.53 | $31.91 | 495600 |
| 2026-04-06 | 31.51 | $31.84 | 505027 |
| 2026-04-02 | 31.51 | $31.62 | 638600 |
| 2026-04-01 | 31.53 | $31.90 | 482832 |
| 2026-03-31 | 31.53 | $31.57 | 702100 |
| 2026-03-30 | 31.56 | $30.28 | 409409 |
| 2026-03-27 | 31.74 | $30.59 | 551137 |
| 2026-03-26 | 31.91 | $30.86 | 540900 |
| 2026-03-25 | 32.07 | $31.93 | 330700 |
| 2026-03-24 | 32.14 | $31.47 | 469035 |
| 2026-03-23 | 32.28 | $31.74 | 422329 |
| 2026-03-20 | 32.40 | $30.86 | 506649 |
| 2026-03-19 | 32.62 | $31.78 | 1.1M |
| 2026-03-18 | 32.77 | $31.82 | 851410 |
| 2026-03-17 | 32.93 | $32.42 | 310246 |
| 2026-03-16 | 33.04 | $32.27 | 481642 |
| 2026-03-13 | 33.17 | $31.55 | 436900 |
| 2026-03-12 | 33.38 | $31.89 | 738500 |
| 2026-03-11 | 33.58 | $32.87 | 586300 |
| 2026-03-10 | 33.69 | $32.97 | 1.1M |
| 2026-03-09 | 33.80 | $32.76 | 2.0M |
| 2026-03-06 | 33.93 | $32.24 | 554200 |
| 2026-03-05 | 34.12 | $32.67 | 1.0M |
| 2026-03-04 | 34.26 | $33.32 | 707522 |
| 2026-03-03 | 34.35 | $32.86 | 771925 |
| 2026-03-02 | 34.49 | $34.16 | 488716 |
| 2026-02-27 | 34.50 | $34.61 | 441500 |
| 2026-02-26 | 34.47 | $34.78 | 435100 |
| 2026-02-25 | 34.42 | $35.10 | 477513 |
| 2026-02-24 | 34.33 | $34.86 | 637800 |
| 2026-02-23 | 34.27 | $34.48 | 492900 |
| 2026-02-20 | 34.23 | $34.86 | 581640 |
| 2026-02-19 | 34.15 | $34.30 | 579900 |
| 2026-02-18 | 34.12 | $34.46 | 750700 |
| 2026-02-17 | 34.06 | $34.21 | 848757 |
| 2026-02-13 | 34.03 | $34.25 | 608535 |
| 2026-02-12 | 33.98 | $34.29 | 553807 |
| 2026-02-11 | 33.93 | $34.74 | 653500 |
| 2026-02-10 | 33.83 | $34.44 | 421200 |
| 2026-02-09 | 33.75 | $34.46 | 617829 |
| 2026-02-06 | 33.67 | $34.03 | 864316 |
| 2026-02-05 | 33.62 | $33.09 | 545600 |
| 2026-02-04 | 33.66 | $33.36 | 633200 |
| 2026-02-03 | 33.67 | $33.83 | 501300 |
| 2026-02-02 | 33.64 | $33.94 | 873400 |
| 2026-01-30 | 33.58 | $33.67 | 502700 |
| 2026-01-29 | 33.55 | $34.22 | 556235 |
| 2026-01-28 | 33.45 | $34.23 | 482800 |
| 2026-01-27 | 33.34 | $34.20 | 580224 |
| 2026-01-26 | 33.23 | $33.67 | 511300 |
| 2026-01-23 | 33.15 | $33.57 | 361342 |
| 2026-01-22 | 33.09 | $33.39 | 950838 |
| 2026-01-21 | 33.03 | $33.19 | 1.4M |
| 2026-01-20 | 32.98 | $32.84 | 488200 |
| 2026-01-16 | 32.96 | $33.38 | 367647 |
| 2026-01-15 | 32.88 | $33.40 | 499710 |
| 2026-01-14 | 32.78 | $33.23 | 472125 |
| 2026-01-13 | 32.70 | $33.33 | 1.2M |
| 2026-01-12 | 32.60 | $33.53 | 424207 |
| 2026-01-09 | 32.47 | $33.20 | 655300 |
| 2026-01-08 | 32.37 | $32.98 | 454236 |
| 2026-01-07 | 32.28 | $33.01 | 381408 |
| 2026-01-06 | 32.18 | $33.23 | 836400 |
| 2026-01-05 | 32.06 | $33.01 | 479500 |
| 2026-01-02 | 31.95 | $32.58 | 1.2M |
| 2025-12-31 | 31.88 | $31.93 | 533541 |
| 2025-12-30 | 31.87 | $32.05 | 344900 |
| 2025-12-29 | 31.85 | $32.01 | 485541 |
| 2025-12-26 | 31.83 | $32.17 | 265139 |
| 2025-12-24 | 31.79 | $32.23 | 179700 |
| 2025-12-23 | 31.74 | $32.19 | 377000 |
| 2025-12-22 | 31.69 | $31.96 | 441619 |
| 2025-12-19 | 31.65 | $31.79 | 500539 |
| 2025-12-18 | 31.63 | $31.47 | 411324 |
| 2025-12-17 | 31.64 | $31.06 | 279200 |
| 2025-12-16 | 31.68 | $31.39 | 352800 |
| 2025-12-15 | 31.69 | $31.63 | 463612 |
| 2025-12-12 | 31.68 | $31.65 | 457100 |
| 2025-12-11 | 31.67 | $32.08 | 312316 |
| 2025-12-10 | 31.62 | $32.03 | 390000 |
| 2025-12-09 | 31.57 | $31.75 | 340000 |
| 2025-12-08 | 31.56 | $31.82 | 348500 |
| 2025-12-05 | 31.53 | $31.81 | 561000 |
| 2025-12-04 | 31.50 | $31.84 | 263733 |
| 2025-12-03 | 31.47 | $31.80 | 544040 |
| 2025-12-02 | 31.44 | $31.74 | 469300 |
| 2025-12-01 | 31.42 | $31.69 | 517102 |
| 2025-11-28 | 31.40 | $31.79 | 206835 |
| 2025-11-26 | 31.38 | $31.60 | 597145 |
| 2025-11-25 | 31.37 | $31.32 | 600533 |
| 2025-11-24 | 31.40 | $31.08 | 603426 |
| 2025-11-21 | 31.45 | $30.68 | 757700 |
| 2025-11-20 | 31.54 | $30.58 | 1.0M |
| 2025-11-19 | 31.65 | $31.15 | 754200 |
| 2025-11-18 | 31.71 | $31.14 | 876706 |
| 2025-11-17 | 31.76 | $31.39 | 549300 |
| 2025-11-14 | 31.79 | $31.64 | 649512 |
| 2025-11-13 | 31.80 | $31.71 | 545200 |
| 2025-11-12 | 31.80 | $32.15 | 505300 |
| 2025-11-11 | 31.75 | $32.11 | 257000 |
| 2025-11-10 | 31.70 | $32.02 | 729300 |
| 2025-11-07 | 31.65 | $31.44 | 390220 |
| 2025-11-06 | 31.65 | $31.47 | 367400 |
| 2025-11-05 | 31.65 | $31.76 | 493607 |
| 2025-11-04 | 31.61 | $31.49 | 291340 |
| 2025-11-03 | 31.60 | $32.00 | 297800 |
| 2025-10-31 | 31.54 | $31.81 | 249900 |
| 2025-10-30 | 31.50 | $31.83 | 370800 |
| 2025-10-29 | 31.45 | $32.21 | 746600 |
| 2025-10-28 | 31.36 | $32.03 | 383339 |
| 2025-10-27 | 31.28 | $31.98 | 450321 |
| 2025-10-24 | 31.20 | $31.57 | 311100 |
| 2025-10-23 | 31.15 | $31.45 | 533600 |
| 2025-10-22 | 31.11 | $31.20 | 659900 |
| 2025-10-21 | 31.10 | $31.27 | 271605 |
| 2025-10-20 | 31.07 | $31.61 | 296400 |
| 2025-10-17 | 31.02 | $31.21 | 373215 |
| 2025-10-16 | 30.99 | $31.15 | 246109 |
| 2025-10-15 | 30.98 | $31.05 | 424700 |
| 2025-10-14 | 30.97 | $30.70 | 341500 |
| 2025-10-13 | 30.99 | $30.87 | 486109 |
| 2025-10-10 | 31.00 | $30.26 | 854800 |
| 2025-10-09 | 31.07 | $31.19 | 346019 |
| 2025-10-08 | 31.04 | $31.42 | 345600 |
| 2025-10-07 | 30.99 | $31.12 | 613327 |
| 2025-10-06 | 30.96 | $31.38 | 431400 |
| 2025-10-03 | 30.90 | $31.26 | 419300 |
| 2025-10-02 | 30.84 | $31.23 | 327703 |
| 2025-10-01 | 30.78 | $31.10 | 470900 |
| 2025-09-30 | 30.72 | $30.90 | 485005 |
| 2025-09-29 | 30.68 | $30.82 | 499616 |
| 2025-09-26 | 30.63 | $30.62 | 550600 |
| 2025-09-25 | 30.60 | $30.62 | 269800 |
| 2025-09-24 | 30.56 | $30.84 | 300204 |
| 2025-09-23 | 30.50 | $31.00 | 218825 |
| 2025-09-22 | 30.41 | $30.99 | 458740 |
| 2025-09-19 | 30.32 | $30.97 | 305742 |
| 2025-09-18 | 30.22 | $30.96 | 211819 |
| 2025-09-17 | 30.11 | $30.85 | 229400 |
| 2025-09-16 | 30.01 | $30.85 | 343515 |
| 2025-09-15 | 29.90 | $30.73 | 326507 |
| 2025-09-12 | 29.80 | $30.48 | 943100 |
| 2025-09-11 | 29.71 | $30.49 | 354524 |
| 2025-09-10 | 29.62 | $30.20 | 342600 |
| 2025-09-09 | 29.55 | $29.96 | 211100 |
| 2025-09-08 | 29.51 | $29.94 | 436212 |
| 2025-09-05 | 29.46 | $29.72 | 368600 |
| 2025-09-04 | 29.42 | $29.48 | 457800 |
| 2025-09-03 | 29.41 | $29.38 | 268749 |
| 2025-09-02 | 29.40 | $29.25 | 446200 |
| 2025-08-29 | 29.41 | $29.46 | 533217 |
| 2025-08-28 | 29.38 | $29.70 | 466737 |
| 2025-08-27 | 29.33 | $29.42 | 228500 |
| 2025-08-26 | 29.31 | $29.49 | 266212 |
| 2025-08-25 | 29.27 | $29.52 | 306920 |
| 2025-08-22 | 29.23 | $29.63 | 617344 |
| 2025-08-21 | 29.17 | $29.18 | 253411 |
| 2025-08-20 | 29.16 | $29.20 | 313300 |
| 2025-08-19 | 29.14 | $29.26 | 197000 |
| 2025-08-18 | 29.12 | $29.51 | 379600 |
| 2025-08-15 | 29.07 | $29.50 | 1.9M |
| 2025-08-14 | 29.02 | $29.38 | 218009 |
| 2025-08-13 | 28.97 | $29.59 | 181600 |
| 2025-08-12 | 28.91 | $29.41 | 282106 |
| 2025-08-11 | 28.85 | $28.99 | 372700 |
| 2025-08-08 | 28.84 | $29.05 | 195700 |
| 2025-08-07 | 28.82 | $29.06 | 198442 |
| 2025-08-06 | 28.80 | $28.85 | 279100 |
| 2025-08-05 | 28.79 | $28.75 | 339100 |
| 2025-08-04 | 28.80 | $28.73 | 360400 |
| 2025-08-01 | 28.81 | $28.33 | 262900 |
| 2025-07-31 | 28.86 | $28.58 | 182200 |
| 2025-07-30 | 28.89 | $28.63 | 209034 |
| 2025-07-29 | 28.91 | $28.89 | 207341 |
| 2025-07-28 | 28.91 | $28.80 | 443925 |
| 2025-07-25 | 28.92 | $29.16 | 264905 |
| 2025-07-24 | 28.89 | $29.13 | 175800 |
| 2025-07-23 | 28.85 | $29.21 | 294944 |
| 2025-07-22 | 28.81 | $28.84 | 217100 |
| 2025-07-21 | 28.80 | $28.88 | 269300 |
| 2025-07-18 | 28.77 | $28.77 | 239749 |
| 2025-07-17 | 28.75 | $28.90 | 252649 |
| 2025-07-16 | 28.72 | $28.88 | 118200 |
| 2025-07-15 | 28.68 | $28.78 | 187500 |
| 2025-07-14 | 28.65 | $28.74 | 158223 |
| 2025-07-11 | 28.61 | $28.69 | 289200 |
| 2025-07-10 | 28.58 | $28.85 | 574022 |
| 2025-07-09 | 28.53 | $28.95 | 183400 |
| 2025-07-08 | 28.47 | $28.84 | 308700 |
| 2025-07-07 | 28.41 | $28.67 | 174400 |
| 2025-07-03 | 28.37 | $28.95 | 113100 |
| 2025-07-02 | 28.29 | $28.84 | 817100 |
| 2025-07-01 | 28.22 | $28.71 | 2.4M |
| 2025-06-30 | 28.15 | $28.81 | 182549 |
| 2025-06-27 | 28.07 | $28.67 | 159423 |
| 2025-06-26 | 27.99 | $28.62 | 146500 |
| 2025-06-25 | 27.92 | $28.36 | 167530 |
| 2025-06-24 | 27.86 | $28.35 | 235005 |
| 2025-06-23 | 27.80 | $27.70 | 268300 |
| 2025-06-20 | 27.80 | $27.50 | 130146 |
| 2025-06-18 | 27.81 | $27.64 | 132303 |
| 2025-06-17 | 27.81 | $27.75 | 192800 |
| 2025-06-16 | 27.80 | $28.12 | 196322 |
| 2025-06-13 | 27.75 | $27.79 | 177930 |
| 2025-06-12 | 27.73 | $28.15 | 89600 |
| 2025-06-11 | 27.66 | $28.18 | 240334 |
| 2025-06-10 | 27.59 | $28.11 | 131706 |
| 2025-06-09 | 27.52 | $28.01 | 231045 |
| 2025-06-06 | 27.46 | $27.93 | 202400 |
| 2025-06-05 | 27.39 | $27.80 | 190147 |
| 2025-06-04 | 27.32 | $27.77 | 261731 |
| 2025-06-03 | 27.25 | $27.52 | 239700 |
| 2025-06-02 | 27.20 | $27.49 | 238735 |
| 2025-05-30 | 27.15 | $27.23 | 123100 |
| 2025-05-29 | 27.11 | $27.45 | 170600 |
| 2025-05-28 | 27.04 | $27.32 | 275800 |
| 2025-05-27 | 26.98 | $27.45 | 502806 |
| 2025-05-23 | 26.89 | $27.15 | 182800 |
| 2025-05-22 | 26.83 | $27.18 | 195108 |
| 2025-05-21 | 26.75 | $27.14 | 127908 |
| 2025-05-20 | 26.67 | $27.36 | 1.5M |
| 2025-05-19 | 26.56 | $27.36 | 95803 |
| 2025-05-16 | 26.43 | $27.22 | 107800 |
| 2025-05-15 | 26.30 | $27.23 | 171606 |
| 2025-05-14 | 26.15 | $27.10 | 129000 |
| 2025-05-13 | 26.01 | $27.08 | 350500 |
| 2025-05-12 | 25.85 | $26.87 | 118346 |
| 2025-05-09 | 25.70 | $26.23 | 87700 |
| 2025-05-08 | 25.60 | $26.16 | 154500 |
| 2025-05-07 | 25.50 | $26.07 | 1.0M |
| 2025-05-06 | 25.39 | $26.16 | 61627 |
| 2025-05-05 | 25.25 | $26.23 | 76944 |
| 2025-05-02 | 25.09 | $26.24 | 119248 |
| 2025-05-01 | 24.93 | $25.71 | 106400 |
| 2025-04-30 | 24.81 | $25.63 | 198247 |
| 2025-04-29 | 24.70 | $25.60 | 301538 |
| 2025-04-28 | 24.59 | $25.48 | 154300 |
| 2025-04-25 | 24.49 | $25.43 | 189539 |
| 2025-04-24 | 24.40 | $25.39 | 74500 |
| 2025-04-23 | 24.31 | $25.08 | 391500 |
| 2025-04-22 | 24.25 | $24.75 | 111000 |
| 2025-04-21 | 24.24 | $24.27 | 75100 |
| 2025-04-17 | 24.27 | $24.42 | 145513 |
| 2025-04-16 | 24.30 | $24.20 | 101516 |
| 2025-04-15 | 24.36 | $24.53 | 172609 |
| 2025-04-14 | 24.39 | $24.40 | 92716 |
| 2025-04-11 | 24.45 | $24.16 | 188736 |
| 2025-04-10 | 24.53 | $23.65 | 128400 |
| 2025-04-09 | 24.67 | $24.17 | 122500 |
| 2025-04-08 | 24.76 | $22.52 | 285000 |
| 2025-04-07 | 25.02 | $22.68 | 155047 |
| 2025-04-04 | 25.28 | $23.21 | 923000 |
| 2025-04-03 | 25.50 | $24.70 | 78204 |
| 2025-04-02 | 25.58 | $25.35 | 66247 |
| 2025-04-01 | 25.61 | $25.26 | 268300 |
| 2025-03-31 | 25.64 | $25.16 | 49912 |
| 2025-03-28 | 25.68 | $25.30 | 76100 |
| 2025-03-27 | 25.70 | $25.76 | 76139 |
| 2025-03-26 | 25.69 | $25.67 | 110200 |
| 2025-03-25 | 25.68 | $26.03 | 60600 |
| 2025-03-24 | 25.63 | $25.99 | 62949 |
| 2025-03-21 | 25.59 | $25.83 | 73600 |
| 2025-03-20 | 25.56 | $25.91 | 68311 |
| 2025-03-19 | 25.53 | $26.08 | 163500 |
| 2025-03-18 | 25.48 | $25.82 | 64223 |
| 2025-03-17 | 25.46 | $25.90 | 116200 |
| 2025-03-14 | 25.43 | $25.60 | 80208 |
| 2025-03-13 | 25.43 | $25.04 | 110000 |
| 2025-03-12 | 25.48 | $25.27 | 85323 |
| 2025-03-11 | 25.52 | $25.06 | 126741 |
| 2025-03-10 | 25.58 | $24.92 | 350100 |
| 2025-03-07 | 25.66 | $25.69 | 324640 |
| 2025-03-06 | 25.66 | $25.59 | 190300 |
| 2025-03-05 | 25.68 | $25.86 | 109229 |
| 2025-03-04 | 25.67 | $25.22 | 86000 |
| 2025-03-03 | 25.72 | $25.12 | 53300 |
| 2025-02-28 | 25.78 | $25.34 | 101624 |
| 2025-02-27 | 25.82 | $25.41 | 106400 |
| 2025-02-26 | 25.85 | $25.86 | 45300 |
| 2025-02-25 | 25.84 | $25.66 | 96424 |
| 2025-02-24 | 25.85 | $25.69 | 65800 |
| 2025-02-21 | 25.86 | $25.89 | 233708 |
| 2025-02-20 | 25.84 | $26.14 | 198300 |
| 2025-02-19 | 25.80 | $26.04 | 127325 |
| 2025-02-18 | 25.76 | $26.12 | 76546 |
| 2025-02-14 | 25.71 | $26.07 | 78737 |
| 2025-02-13 | 25.66 | $26.01 | 85400 |
| 2025-02-12 | 25.61 | $25.78 | 113500 |
| 2025-02-11 | 25.58 | $25.72 | 219246 |
| 2025-02-10 | 25.54 | $25.82 | 89349 |
| 2025-02-07 | 25.49 | $25.71 | 96300 |
| 2025-02-06 | 25.45 | $25.82 | 132228 |
| 2025-02-05 | 25.39 | $25.70 | 102800 |
| 2025-02-04 | 25.35 | $25.65 | 46907 |
| 2025-02-03 | 25.30 | $25.35 | 205824 |
| 2025-01-31 | 25.28 | $25.47 | 62500 |
| 2025-01-30 | 25.24 | $25.70 | 727700 |
| 2025-01-29 | 25.18 | $25.37 | 40106 |
| 2025-01-28 | 25.15 | $25.38 | 50522 |
| 2025-01-27 | 25.12 | $25.19 | 33200 |
| 2025-01-24 | 25.10 | $25.73 | 59448 |
| 2025-01-23 | 25.04 | $25.63 | 47300 |
| 2025-01-22 | 24.97 | $25.48 | 35748 |
| 2025-01-21 | 24.93 | $25.41 | 41101 |
| 2025-01-17 | 24.88 | $25.11 | 33600 |
| 2025-01-16 | 24.86 | $24.96 | 80326 |
| 2025-01-15 | 24.87 | $24.87 | 196800 |
| 2025-01-14 | 24.88 | $24.52 | 142246 |
| 2025-01-13 | 24.94 | $24.40 | 87633 |
| 2025-01-10 | 25.01 | $24.57 | 54800 |
| 2025-01-08 | 25.07 | $24.89 | 105500 |
| 2025-01-07 | 25.11 | $24.94 | 56848 |
| 2025-01-06 | 25.14 | $25.15 | 454102 |
| 2025-01-03 | 25.16 | $25.09 | 56700 |
| 2025-01-02 | 25.19 | $24.86 | 46300 |
| 2024-12-31 | 25.24 | $24.77 | 84709 |
| 2024-12-30 | 25.30 | $24.90 | 123807 |
| 2024-12-27 | 25.36 | $25.05 | 68623 |
| 2024-12-26 | 25.39 | $25.21 | 92900 |
| 2024-12-24 | 25.42 | $25.28 | 22400 |
| 2024-12-23 | 25.43 | $25.17 | 70400 |
| 2024-12-20 | 25.46 | $25.03 | 112000 |
| 2024-12-19 | 25.50 | $24.94 | 45600 |
| 2024-12-18 | 25.55 | $24.90 | 106007 |
| 2024-12-17 | 25.60 | $25.61 | 22722 |
| 2024-12-16 | 25.58 | $25.67 | 40400 |
| 2024-12-13 | 25.56 | $25.72 | 45748 |
| 2024-12-12 | 25.52 | $25.67 | 27100 |
| 2024-12-11 | 25.49 | $25.87 | 25500 |
| 2024-12-10 | 25.44 | $25.69 | 76500 |
| 2024-12-09 | 25.40 | $26.00 | 76916 |
| 2024-12-06 | 25.34 | $25.74 | 24500 |
| 2024-12-05 | 25.30 | $25.69 | 41623 |
| 2024-12-04 | 25.26 | $25.59 | 35100 |
| 2024-12-03 | 25.24 | $25.47 | 35742 |
| 2024-12-02 | 25.23 | $25.35 | 146200 |
| 2024-11-29 | 25.23 | $25.23 | 72515 |
| 2024-11-27 | 25.25 | $25.20 | 38300 |
| 2024-11-26 | 25.27 | $25.14 | 36048 |
| 2024-11-25 | 25.30 | $25.21 | 46000 |
| 2024-11-22 | 25.33 | $25.11 | 47900 |
| 2024-11-21 | 25.37 | $25.09 | 68900 |
| 2024-11-20 | 25.42 | $25.11 | 24000 |
| 2024-11-19 | 25.47 | $25.09 | 25921 |
| 2024-11-18 | 25.53 | $25.00 | 89934 |
| 2024-11-15 | 25.60 | $24.88 | 54639 |
| 2024-11-14 | 25.69 | $25.12 | 33328 |
| 2024-11-13 | 25.76 | $25.18 | 19626 |
| 2024-11-12 | 25.83 | $25.41 | 87500 |
| 2024-11-11 | 25.88 | $25.72 | 40241 |
| 2024-11-08 | 25.90 | $25.78 | 42004 |
| 2024-11-07 | 25.92 | $26.21 | 34546 |
| 2024-11-06 | 25.90 | $25.84 | 29844 |
| 2024-11-05 | 25.92 | $25.98 | 29815 |
| 2024-11-04 | 25.93 | $25.68 | 26800 |
| 2024-11-01 | 25.97 | $25.60 | 23517 |
| 2024-10-31 | 26.03 | $25.58 | 69623 |
| 2024-10-30 | 26.09 | $25.86 | 27502 |
| 2024-10-29 | 26.13 | $26.00 | 49500 |
| 2024-10-28 | 26.16 | $25.96 | 68749 |
| 2024-10-25 | 26.20 | $26.07 | 25300 |
| 2024-10-24 | 26.22 | $25.86 | 179800 |
| 2024-10-23 | 26.28 | $25.91 | 44639 |
| 2024-10-22 | 26.32 | $26.08 | 24700 |
| 2024-10-21 | 26.36 | $26.14 | 45500 |
| 2024-10-18 | 26.38 | $26.28 | 15320 |
| 2024-10-17 | 26.39 | $26.02 | 59300 |
| 2024-10-16 | 26.43 | $26.05 | 33100 |
| 2024-10-15 | 26.46 | $25.98 | 50300 |
| 2024-10-14 | 26.49 | $26.51 | 19200 |
| 2024-10-11 | 26.47 | $26.50 | 32400 |
| 2024-10-10 | 26.44 | $26.37 | 17700 |
| 2024-10-09 | 26.42 | $26.38 | 46226 |
| 2024-10-08 | 26.39 | $26.43 | 142600 |
| 2024-10-07 | 26.35 | $26.85 | 55530 |
| 2024-10-04 | 26.26 | $26.82 | 53700 |
| 2024-10-03 | 26.16 | $26.57 | 56700 |
| 2024-10-02 | 26.07 | $26.83 | 31944 |
| 2024-10-01 | 25.95 | $26.52 | 47900 |
| 2024-09-30 | 25.86 | $26.48 | 43800 |
| 2024-09-27 | 25.76 | $26.68 | 59011 |
| 2024-09-26 | 25.64 | $26.76 | 104900 |
| 2024-09-25 | 25.50 | $26.10 | 42200 |
| 2024-09-24 | 25.42 | $26.37 | 37316 |
| 2024-09-23 | 25.32 | $25.86 | 25518 |
| 2024-09-20 | 25.26 | $25.76 | 35111 |
| 2024-09-19 | 25.20 | $25.86 | 41610 |
| 2024-09-18 | 25.14 | $25.36 | 49805 |
| 2024-09-17 | 25.12 | $25.40 | 13300 |
| 2024-09-16 | 25.10 | $25.41 | 251400 |
| 2024-09-13 | 25.07 | $25.36 | 35600 |
| 2024-09-12 | 25.05 | $25.24 | 41700 |
| 2024-09-11 | 25.04 | $25.00 | 27000 |
| 2024-09-10 | 25.05 | $24.66 | 195900 |
| 2024-09-09 | 25.09 | $24.69 | 35406 |
| 2024-09-06 | 25.12 | $24.47 | 26200 |
| 2024-09-05 | 25.17 | $24.91 | 16742 |
| 2024-09-04 | 25.18 | $24.88 | 41600 |
| 2024-09-03 | 25.18 | $24.93 | 9808 |
| 2024-08-30 | 25.18 | $25.51 | 11404 |
| 2024-08-29 | 25.11 | $25.35 | 65411 |
| 2024-08-28 | 25.05 | $25.33 | 47347 |
| 2024-08-27 | 24.98 | $25.50 | 77336 |
| 2024-08-26 | 24.90 | $25.42 | 81213 |
| 2024-08-23 | 24.82 | $25.47 | 9425 |
| 2024-08-22 | 24.73 | $25.14 | 12828 |
| 2024-08-21 | 24.67 | $25.41 | 19100 |
| 2024-08-20 | 24.58 | $25.27 | 16400 |
| 2024-08-19 | 24.50 | $25.36 | 18700 |
| 2024-08-16 | 24.41 | $25.14 | 5548 |
| 2024-08-15 | 24.34 | $25.02 | 35829 |
| 2024-08-14 | 24.28 | $24.68 | 14115 |
| 2024-08-13 | 24.26 | $24.65 | 13822 |
| 2024-08-12 | 24.24 | $24.30 | 16937 |
| 2024-08-09 | 24.26 | $24.31 | 52011 |
| 2024-08-08 | 24.29 | $24.18 | 45128 |
| 2024-08-07 | 24.34 | $23.64 | 14200 |
| 2024-08-06 | 24.44 | $23.73 | 30300 |
| 2024-08-05 | 24.55 | $23.51 | 53700 |
| 2024-08-02 | 24.69 | $23.96 | 10036 |
| 2024-08-01 | 24.79 | $24.28 | 7302 |
| 2024-07-31 | 24.86 | $24.74 | 20800 |
| 2024-07-30 | 24.90 | $24.32 | 20500 |
| 2024-07-29 | 24.97 | $24.44 | 8300 |
| 2024-07-26 | 25.04 | $24.62 | 9800 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
35.91
2026-07-22
Close Price
$36.03
Vol: 229926
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
23.92
Average
29.40
Maximum
37.25
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 35.91 | $36.03 | 229926 |
| 2026-07-21 | 35.90 | $36.07 | 531900 |
| 2026-07-20 | 35.89 | $35.22 | 628500 |
| 2026-07-17 | 36.06 | $35.06 | 1.3M |
| 2026-07-16 | 36.29 | $35.45 | 552609 |
| 2026-07-15 | 36.48 | $36.12 | 498926 |
| 2026-07-14 | 36.55 | $36.19 | 870000 |
| 2026-07-13 | 36.62 | $35.67 | 386100 |
| 2026-07-10 | 36.81 | $36.72 | 554000 |
| 2026-07-09 | 36.81 | $36.71 | 1.0M |
| 2026-07-08 | 36.81 | $36.28 | 582700 |
| 2026-07-07 | 36.90 | $36.25 | 564400 |
| 2026-07-06 | 37.01 | $37.12 | 821600 |
| 2026-07-02 | 36.95 | $36.15 | 640037 |
| 2026-07-01 | 37.09 | $36.56 | 344906 |
| 2026-06-30 | 37.16 | $37.46 | 866844 |
| 2026-06-29 | 37.04 | $36.92 | 404400 |
| 2026-06-26 | 37.02 | $36.50 | 477205 |
| 2026-06-25 | 37.09 | $36.82 | 525200 |
| 2026-06-24 | 37.09 | $36.48 | 570728 |
| 2026-06-23 | 37.16 | $36.44 | 448500 |
| 2026-06-22 | 37.25 | $38.11 | 373400 |
| 2026-06-18 | 37.00 | $37.98 | 676312 |
| 2026-06-17 | 36.74 | $36.91 | 521500 |
| 2026-06-16 | 36.65 | $36.97 | 687300 |
| 2026-06-15 | 36.54 | $37.44 | 480700 |
| 2026-06-12 | 36.30 | $36.40 | 440500 |
| 2026-06-11 | 36.25 | $36.29 | 1.4M |
| 2026-06-10 | 36.20 | $34.83 | 846500 |
| 2026-06-09 | 36.46 | $35.53 | 1.0M |
| 2026-06-08 | 36.61 | $35.46 | 827844 |
| 2026-06-05 | 36.79 | $34.88 | 947800 |
| 2026-06-04 | 37.12 | $36.93 | 392135 |
| 2026-06-03 | 37.07 | $37.05 | 916800 |
| 2026-06-02 | 36.98 | $37.56 | 714126 |
| 2026-06-01 | 36.77 | $37.21 | 677903 |
| 2026-05-29 | 36.58 | $36.82 | 692700 |
| 2026-05-28 | 36.45 | $36.96 | 4.9M |
| 2026-05-27 | 36.26 | $36.70 | 472600 |
| 2026-05-26 | 36.10 | $36.56 | 456028 |
| 2026-05-22 | 35.93 | $35.56 | 415400 |
| 2026-05-21 | 35.94 | $35.77 | 587137 |
| 2026-05-20 | 35.91 | $35.54 | 1.1M |
| 2026-05-19 | 35.91 | $34.81 | 418500 |
| 2026-05-18 | 36.07 | $35.17 | 489300 |
| 2026-05-15 | 36.17 | $35.36 | 386440 |
| 2026-05-14 | 36.25 | $36.34 | 393700 |
| 2026-05-13 | 36.12 | $36.17 | 527800 |
| 2026-05-12 | 36.00 | $35.68 | 470736 |
| 2026-05-11 | 35.97 | $36.44 | 485300 |
| 2026-05-08 | 35.76 | $36.45 | 1.0M |
| 2026-05-07 | 35.51 | $35.98 | 477700 |
| 2026-05-06 | 35.32 | $36.45 | 452000 |
| 2026-05-05 | 34.99 | $35.25 | 1.1M |
| 2026-05-04 | 34.85 | $34.79 | 522800 |
| 2026-05-01 | 34.79 | $34.88 | 486627 |
| 2026-04-30 | 34.70 | $34.83 | 417900 |
| 2026-04-29 | 34.60 | $34.16 | 423600 |
| 2026-04-28 | 34.61 | $34.33 | 374931 |
| 2026-04-27 | 34.60 | $34.72 | 479631 |
| 2026-04-24 | 34.49 | $34.77 | 332600 |
| 2026-04-23 | 34.35 | $34.19 | 329825 |
| 2026-04-22 | 34.31 | $34.73 | 635425 |
| 2026-04-21 | 34.14 | $34.22 | 1.1M |
| 2026-04-20 | 34.05 | $34.81 | 477100 |
| 2026-04-17 | 33.82 | $35.05 | 466426 |
| 2026-04-16 | 33.49 | $34.47 | 573000 |
| 2026-04-15 | 33.24 | $34.53 | 438274 |
| 2026-04-14 | 32.92 | $34.55 | 455243 |
| 2026-04-13 | 32.56 | $33.99 | 314500 |
| 2026-04-10 | 32.25 | $33.77 | 571300 |
| 2026-04-09 | 31.93 | $33.57 | 359744 |
| 2026-04-08 | 31.62 | $33.55 | 935700 |
| 2026-04-07 | 31.25 | $31.91 | 495600 |
| 2026-04-06 | 31.18 | $31.84 | 505027 |
| 2026-04-02 | 31.11 | $31.62 | 638600 |
| 2026-04-01 | 31.08 | $31.90 | 482832 |
| 2026-03-31 | 31.00 | $31.57 | 702100 |
| 2026-03-30 | 30.97 | $30.28 | 409409 |
| 2026-03-27 | 31.22 | $30.59 | 551137 |
| 2026-03-26 | 31.44 | $30.86 | 540900 |
| 2026-03-25 | 31.65 | $31.93 | 330700 |
| 2026-03-24 | 31.67 | $31.47 | 469035 |
| 2026-03-23 | 31.80 | $31.74 | 422329 |
| 2026-03-20 | 31.89 | $30.86 | 506649 |
| 2026-03-19 | 32.18 | $31.78 | 1.1M |
| 2026-03-18 | 32.34 | $31.82 | 851410 |
| 2026-03-17 | 32.51 | $32.42 | 310246 |
| 2026-03-16 | 32.59 | $32.27 | 481642 |
| 2026-03-13 | 32.71 | $31.55 | 436900 |
| 2026-03-12 | 33.01 | $31.89 | 738500 |
| 2026-03-11 | 33.29 | $32.87 | 586300 |
| 2026-03-10 | 33.40 | $32.97 | 1.1M |
| 2026-03-09 | 33.52 | $32.76 | 2.0M |
| 2026-03-06 | 33.70 | $32.24 | 554200 |
| 2026-03-05 | 34.01 | $32.67 | 1.0M |
| 2026-03-04 | 34.29 | $33.32 | 707522 |
| 2026-03-03 | 34.48 | $32.86 | 771925 |
| 2026-03-02 | 34.79 | $34.16 | 488716 |
| 2026-02-27 | 34.87 | $34.61 | 441500 |
| 2026-02-26 | 34.87 | $34.78 | 435100 |
| 2026-02-25 | 34.82 | $35.10 | 477513 |
| 2026-02-24 | 34.71 | $34.86 | 637800 |
| 2026-02-23 | 34.62 | $34.48 | 492900 |
| 2026-02-20 | 34.59 | $34.86 | 581640 |
| 2026-02-19 | 34.48 | $34.30 | 579900 |
| 2026-02-18 | 34.46 | $34.46 | 750700 |
| 2026-02-17 | 34.41 | $34.21 | 848757 |
| 2026-02-13 | 34.39 | $34.25 | 608535 |
| 2026-02-12 | 34.37 | $34.29 | 553807 |
| 2026-02-11 | 34.32 | $34.74 | 653500 |
| 2026-02-10 | 34.17 | $34.44 | 421200 |
| 2026-02-09 | 34.06 | $34.46 | 617829 |
| 2026-02-06 | 33.93 | $34.03 | 864316 |
| 2026-02-05 | 33.85 | $33.09 | 545600 |
| 2026-02-04 | 33.97 | $33.36 | 633200 |
| 2026-02-03 | 34.04 | $33.83 | 501300 |
| 2026-02-02 | 34.02 | $33.94 | 873400 |
| 2026-01-30 | 33.98 | $33.67 | 502700 |
| 2026-01-29 | 33.97 | $34.22 | 556235 |
| 2026-01-28 | 33.85 | $34.23 | 482800 |
| 2026-01-27 | 33.71 | $34.20 | 580224 |
| 2026-01-26 | 33.54 | $33.67 | 511300 |
| 2026-01-23 | 33.46 | $33.57 | 361342 |
| 2026-01-22 | 33.38 | $33.39 | 950838 |
| 2026-01-21 | 33.32 | $33.19 | 1.4M |
| 2026-01-20 | 33.30 | $32.84 | 488200 |
| 2026-01-16 | 33.34 | $33.38 | 367647 |
| 2026-01-15 | 33.27 | $33.40 | 499710 |
| 2026-01-14 | 33.18 | $33.23 | 472125 |
| 2026-01-13 | 33.11 | $33.33 | 1.2M |
| 2026-01-12 | 33.01 | $33.53 | 424207 |
| 2026-01-09 | 32.85 | $33.20 | 655300 |
| 2026-01-08 | 32.72 | $32.98 | 454236 |
| 2026-01-07 | 32.62 | $33.01 | 381408 |
| 2026-01-06 | 32.50 | $33.23 | 836400 |
| 2026-01-05 | 32.30 | $33.01 | 479500 |
| 2026-01-02 | 32.12 | $32.58 | 1.2M |
| 2025-12-31 | 32.01 | $31.93 | 533541 |
| 2025-12-30 | 32.00 | $32.05 | 344900 |
| 2025-12-29 | 31.97 | $32.01 | 485541 |
| 2025-12-26 | 31.95 | $32.17 | 265139 |
| 2025-12-24 | 31.88 | $32.23 | 179700 |
| 2025-12-23 | 31.80 | $32.19 | 377000 |
| 2025-12-22 | 31.70 | $31.96 | 441619 |
| 2025-12-19 | 31.64 | $31.79 | 500539 |
| 2025-12-18 | 31.60 | $31.47 | 411324 |
| 2025-12-17 | 31.63 | $31.06 | 279200 |
| 2025-12-16 | 31.75 | $31.39 | 352800 |
| 2025-12-15 | 31.81 | $31.63 | 463612 |
| 2025-12-12 | 31.83 | $31.65 | 457100 |
| 2025-12-11 | 31.86 | $32.08 | 312316 |
| 2025-12-10 | 31.79 | $32.03 | 390000 |
| 2025-12-09 | 31.73 | $31.75 | 340000 |
| 2025-12-08 | 31.71 | $31.82 | 348500 |
| 2025-12-05 | 31.67 | $31.81 | 561000 |
| 2025-12-04 | 31.63 | $31.84 | 263733 |
| 2025-12-03 | 31.58 | $31.80 | 544040 |
| 2025-12-02 | 31.52 | $31.74 | 469300 |
| 2025-12-01 | 31.47 | $31.69 | 517102 |
| 2025-11-28 | 31.42 | $31.79 | 206835 |
| 2025-11-26 | 31.34 | $31.60 | 597145 |
| 2025-11-25 | 31.29 | $31.32 | 600533 |
| 2025-11-24 | 31.29 | $31.08 | 603426 |
| 2025-11-21 | 31.34 | $30.68 | 757700 |
| 2025-11-20 | 31.48 | $30.58 | 1.0M |
| 2025-11-19 | 31.67 | $31.15 | 754200 |
| 2025-11-18 | 31.77 | $31.14 | 876706 |
| 2025-11-17 | 31.88 | $31.39 | 549300 |
| 2025-11-14 | 31.96 | $31.64 | 649512 |
| 2025-11-13 | 31.99 | $31.71 | 545200 |
| 2025-11-12 | 32.02 | $32.15 | 505300 |
| 2025-11-11 | 31.95 | $32.11 | 257000 |
| 2025-11-10 | 31.88 | $32.02 | 729300 |
| 2025-11-07 | 31.82 | $31.44 | 390220 |
| 2025-11-06 | 31.87 | $31.47 | 367400 |
| 2025-11-05 | 31.91 | $31.76 | 493607 |
| 2025-11-04 | 31.91 | $31.49 | 291340 |
| 2025-11-03 | 31.95 | $32.00 | 297800 |
| 2025-10-31 | 31.89 | $31.81 | 249900 |
| 2025-10-30 | 31.86 | $31.83 | 370800 |
| 2025-10-29 | 31.82 | $32.21 | 746600 |
| 2025-10-28 | 31.69 | $32.03 | 383339 |
| 2025-10-27 | 31.57 | $31.98 | 450321 |
| 2025-10-24 | 31.45 | $31.57 | 311100 |
| 2025-10-23 | 31.38 | $31.45 | 533600 |
| 2025-10-22 | 31.33 | $31.20 | 659900 |
| 2025-10-21 | 31.33 | $31.27 | 271605 |
| 2025-10-20 | 31.31 | $31.61 | 296400 |
| 2025-10-17 | 31.21 | $31.21 | 373215 |
| 2025-10-16 | 31.17 | $31.15 | 246109 |
| 2025-10-15 | 31.14 | $31.05 | 424700 |
| 2025-10-14 | 31.13 | $30.70 | 341500 |
| 2025-10-13 | 31.19 | $30.87 | 486109 |
| 2025-10-10 | 31.22 | $30.26 | 854800 |
| 2025-10-09 | 31.38 | $31.19 | 346019 |
| 2025-10-08 | 31.36 | $31.42 | 345600 |
| 2025-10-07 | 31.30 | $31.12 | 613327 |
| 2025-10-06 | 31.28 | $31.38 | 431400 |
| 2025-10-03 | 31.20 | $31.26 | 419300 |
| 2025-10-02 | 31.14 | $31.23 | 327703 |
| 2025-10-01 | 31.06 | $31.10 | 470900 |
| 2025-09-30 | 31.00 | $30.90 | 485005 |
| 2025-09-29 | 30.97 | $30.82 | 499616 |
| 2025-09-26 | 30.94 | $30.62 | 550600 |
| 2025-09-25 | 30.96 | $30.62 | 269800 |
| 2025-09-24 | 30.97 | $30.84 | 300204 |
| 2025-09-23 | 30.93 | $31.00 | 218825 |
| 2025-09-22 | 30.85 | $30.99 | 458740 |
| 2025-09-19 | 30.76 | $30.97 | 305742 |
| 2025-09-18 | 30.66 | $30.96 | 211819 |
| 2025-09-17 | 30.53 | $30.85 | 229400 |
| 2025-09-16 | 30.41 | $30.85 | 343515 |
| 2025-09-15 | 30.26 | $30.73 | 326507 |
| 2025-09-12 | 30.12 | $30.48 | 943100 |
| 2025-09-11 | 30.00 | $30.49 | 354524 |
| 2025-09-10 | 29.85 | $30.20 | 342600 |
| 2025-09-09 | 29.75 | $29.96 | 211100 |
| 2025-09-08 | 29.67 | $29.94 | 436212 |
| 2025-09-05 | 29.59 | $29.72 | 368600 |
| 2025-09-04 | 29.54 | $29.48 | 457800 |
| 2025-09-03 | 29.53 | $29.38 | 268749 |
| 2025-09-02 | 29.54 | $29.25 | 446200 |
| 2025-08-29 | 29.57 | $29.46 | 533217 |
| 2025-08-28 | 29.57 | $29.70 | 466737 |
| 2025-08-27 | 29.51 | $29.42 | 228500 |
| 2025-08-26 | 29.50 | $29.49 | 266212 |
| 2025-08-25 | 29.47 | $29.52 | 306920 |
| 2025-08-22 | 29.43 | $29.63 | 617344 |
| 2025-08-21 | 29.36 | $29.18 | 253411 |
| 2025-08-20 | 29.37 | $29.20 | 313300 |
| 2025-08-19 | 29.38 | $29.26 | 197000 |
| 2025-08-18 | 29.38 | $29.51 | 379600 |
| 2025-08-15 | 29.32 | $29.50 | 1.9M |
| 2025-08-14 | 29.25 | $29.38 | 218009 |
| 2025-08-13 | 29.19 | $29.59 | 181600 |
| 2025-08-12 | 29.08 | $29.41 | 282106 |
| 2025-08-11 | 28.99 | $28.99 | 372700 |
| 2025-08-08 | 28.97 | $29.05 | 195700 |
| 2025-08-07 | 28.93 | $29.06 | 198442 |
| 2025-08-06 | 28.89 | $28.85 | 279100 |
| 2025-08-05 | 28.88 | $28.75 | 339100 |
| 2025-08-04 | 28.89 | $28.73 | 360400 |
| 2025-08-01 | 28.91 | $28.33 | 262900 |
| 2025-07-31 | 29.01 | $28.58 | 182200 |
| 2025-07-30 | 29.07 | $28.63 | 209034 |
| 2025-07-29 | 29.13 | $28.89 | 207341 |
| 2025-07-28 | 29.15 | $28.80 | 443925 |
| 2025-07-25 | 29.18 | $29.16 | 264905 |
| 2025-07-24 | 29.14 | $29.13 | 175800 |
| 2025-07-23 | 29.10 | $29.21 | 294944 |
| 2025-07-22 | 29.04 | $28.84 | 217100 |
| 2025-07-21 | 29.03 | $28.88 | 269300 |
| 2025-07-18 | 29.02 | $28.77 | 239749 |
| 2025-07-17 | 29.03 | $28.90 | 252649 |
| 2025-07-16 | 29.01 | $28.88 | 118200 |
| 2025-07-15 | 28.99 | $28.78 | 187500 |
| 2025-07-14 | 28.98 | $28.74 | 158223 |
| 2025-07-11 | 28.98 | $28.69 | 289200 |
| 2025-07-10 | 28.98 | $28.85 | 574022 |
| 2025-07-09 | 28.95 | $28.95 | 183400 |
| 2025-07-08 | 28.89 | $28.84 | 308700 |
| 2025-07-07 | 28.84 | $28.67 | 174400 |
| 2025-07-03 | 28.81 | $28.95 | 113100 |
| 2025-07-02 | 28.72 | $28.84 | 817100 |
| 2025-07-01 | 28.63 | $28.71 | 2.4M |
| 2025-06-30 | 28.56 | $28.81 | 182549 |
| 2025-06-27 | 28.44 | $28.67 | 159423 |
| 2025-06-26 | 28.34 | $28.62 | 146500 |
| 2025-06-25 | 28.22 | $28.36 | 167530 |
| 2025-06-24 | 28.14 | $28.35 | 235005 |
| 2025-06-23 | 28.05 | $27.70 | 268300 |
| 2025-06-20 | 28.08 | $27.50 | 130146 |
| 2025-06-18 | 28.15 | $27.64 | 132303 |
| 2025-06-17 | 28.20 | $27.75 | 192800 |
| 2025-06-16 | 28.23 | $28.12 | 196322 |
| 2025-06-13 | 28.18 | $27.79 | 177930 |
| 2025-06-12 | 28.19 | $28.15 | 89600 |
| 2025-06-11 | 28.13 | $28.18 | 240334 |
| 2025-06-10 | 28.04 | $28.11 | 131706 |
| 2025-06-09 | 27.96 | $28.01 | 231045 |
| 2025-06-06 | 27.87 | $27.93 | 202400 |
| 2025-06-05 | 27.79 | $27.80 | 190147 |
| 2025-06-04 | 27.72 | $27.77 | 261731 |
| 2025-06-03 | 27.63 | $27.52 | 239700 |
| 2025-06-02 | 27.58 | $27.49 | 238735 |
| 2025-05-30 | 27.53 | $27.23 | 123100 |
| 2025-05-29 | 27.52 | $27.45 | 170600 |
| 2025-05-28 | 27.46 | $27.32 | 275800 |
| 2025-05-27 | 27.41 | $27.45 | 502806 |
| 2025-05-23 | 27.33 | $27.15 | 182800 |
| 2025-05-22 | 27.29 | $27.18 | 195108 |
| 2025-05-21 | 27.23 | $27.14 | 127908 |
| 2025-05-20 | 27.16 | $27.36 | 1.5M |
| 2025-05-19 | 27.04 | $27.36 | 95803 |
| 2025-05-16 | 26.89 | $27.22 | 107800 |
| 2025-05-15 | 26.75 | $27.23 | 171606 |
| 2025-05-14 | 26.57 | $27.10 | 129000 |
| 2025-05-13 | 26.39 | $27.08 | 350500 |
| 2025-05-12 | 26.19 | $26.87 | 118346 |
| 2025-05-09 | 25.99 | $26.23 | 87700 |
| 2025-05-08 | 25.89 | $26.16 | 154500 |
| 2025-05-07 | 25.79 | $26.07 | 1.0M |
| 2025-05-06 | 25.69 | $26.16 | 61627 |
| 2025-05-05 | 25.55 | $26.23 | 76944 |
| 2025-05-02 | 25.37 | $26.24 | 119248 |
| 2025-05-01 | 25.16 | $25.71 | 106400 |
| 2025-04-30 | 25.03 | $25.63 | 198247 |
| 2025-04-29 | 24.90 | $25.60 | 301538 |
| 2025-04-28 | 24.75 | $25.48 | 154300 |
| 2025-04-25 | 24.60 | $25.43 | 189539 |
| 2025-04-24 | 24.44 | $25.39 | 74500 |
| 2025-04-23 | 24.26 | $25.08 | 391500 |
| 2025-04-22 | 24.12 | $24.75 | 111000 |
| 2025-04-21 | 24.03 | $24.27 | 75100 |
| 2025-04-17 | 24.02 | $24.42 | 145513 |
| 2025-04-16 | 23.99 | $24.20 | 101516 |
| 2025-04-15 | 24.00 | $24.53 | 172609 |
| 2025-04-14 | 23.95 | $24.40 | 92716 |
| 2025-04-11 | 23.92 | $24.16 | 188736 |
| 2025-04-10 | 23.94 | $23.65 | 128400 |
| 2025-04-09 | 24.07 | $24.17 | 122500 |
| 2025-04-08 | 24.12 | $22.52 | 285000 |
| 2025-04-07 | 24.53 | $22.68 | 155047 |
| 2025-04-04 | 24.97 | $23.21 | 923000 |
| 2025-04-03 | 25.37 | $24.70 | 78204 |
| 2025-04-02 | 25.52 | $25.35 | 66247 |
| 2025-04-01 | 25.56 | $25.26 | 268300 |
| 2025-03-31 | 25.62 | $25.16 | 49912 |
| 2025-03-28 | 25.72 | $25.30 | 76100 |
| 2025-03-27 | 25.80 | $25.76 | 76139 |
| 2025-03-26 | 25.80 | $25.67 | 110200 |
| 2025-03-25 | 25.82 | $26.03 | 60600 |
| 2025-03-24 | 25.76 | $25.99 | 62949 |
| 2025-03-21 | 25.71 | $25.83 | 73600 |
| 2025-03-20 | 25.67 | $25.91 | 68311 |
| 2025-03-19 | 25.62 | $26.08 | 163500 |
| 2025-03-18 | 25.52 | $25.82 | 64223 |
| 2025-03-17 | 25.45 | $25.90 | 116200 |
| 2025-03-14 | 25.36 | $25.60 | 80208 |
| 2025-03-13 | 25.32 | $25.04 | 110000 |
| 2025-03-12 | 25.40 | $25.27 | 85323 |
| 2025-03-11 | 25.43 | $25.06 | 126741 |
| 2025-03-10 | 25.52 | $24.92 | 350100 |
| 2025-03-07 | 25.65 | $25.69 | 324640 |
| 2025-03-06 | 25.64 | $25.59 | 190300 |
| 2025-03-05 | 25.64 | $25.86 | 109229 |
| 2025-03-04 | 25.60 | $25.22 | 86000 |
| 2025-03-03 | 25.67 | $25.12 | 53300 |
| 2025-02-28 | 25.79 | $25.34 | 101624 |
| 2025-02-27 | 25.87 | $25.41 | 106400 |
| 2025-02-26 | 25.95 | $25.86 | 45300 |
| 2025-02-25 | 25.95 | $25.66 | 96424 |
| 2025-02-24 | 25.99 | $25.69 | 65800 |
| 2025-02-21 | 26.03 | $25.89 | 233708 |
| 2025-02-20 | 26.03 | $26.14 | 198300 |
| 2025-02-19 | 25.97 | $26.04 | 127325 |
| 2025-02-18 | 25.93 | $26.12 | 76546 |
| 2025-02-14 | 25.86 | $26.07 | 78737 |
| 2025-02-13 | 25.79 | $26.01 | 85400 |
| 2025-02-12 | 25.72 | $25.78 | 113500 |
| 2025-02-11 | 25.69 | $25.72 | 219246 |
| 2025-02-10 | 25.66 | $25.82 | 89349 |
| 2025-02-07 | 25.60 | $25.71 | 96300 |
| 2025-02-06 | 25.56 | $25.82 | 132228 |
| 2025-02-05 | 25.49 | $25.70 | 102800 |
| 2025-02-04 | 25.43 | $25.65 | 46907 |
| 2025-02-03 | 25.38 | $25.35 | 205824 |
| 2025-01-31 | 25.37 | $25.47 | 62500 |
| 2025-01-30 | 25.34 | $25.70 | 727700 |
| 2025-01-29 | 25.26 | $25.37 | 40106 |
| 2025-01-28 | 25.23 | $25.38 | 50522 |
| 2025-01-27 | 25.20 | $25.19 | 33200 |
| 2025-01-24 | 25.20 | $25.73 | 59448 |
| 2025-01-23 | 25.08 | $25.63 | 47300 |
| 2025-01-22 | 24.97 | $25.48 | 35748 |
| 2025-01-21 | 24.87 | $25.41 | 41101 |
| 2025-01-17 | 24.77 | $25.11 | 33600 |
| 2025-01-16 | 24.73 | $24.96 | 80326 |
| 2025-01-15 | 24.70 | $24.87 | 196800 |
| 2025-01-14 | 24.69 | $24.52 | 142246 |
| 2025-01-13 | 24.76 | $24.40 | 87633 |
| 2025-01-10 | 24.86 | $24.57 | 54800 |
| 2025-01-08 | 24.95 | $24.89 | 105500 |
| 2025-01-07 | 24.98 | $24.94 | 56848 |
| 2025-01-06 | 25.01 | $25.15 | 454102 |
| 2025-01-03 | 25.00 | $25.09 | 56700 |
| 2025-01-02 | 25.01 | $24.86 | 46300 |
| 2024-12-31 | 25.06 | $24.77 | 84709 |
| 2024-12-30 | 25.14 | $24.90 | 123807 |
| 2024-12-27 | 25.21 | $25.05 | 68623 |
| 2024-12-26 | 25.25 | $25.21 | 92900 |
| 2024-12-24 | 25.27 | $25.28 | 22400 |
| 2024-12-23 | 25.29 | $25.17 | 70400 |
| 2024-12-20 | 25.32 | $25.03 | 112000 |
| 2024-12-19 | 25.39 | $24.94 | 45600 |
| 2024-12-18 | 25.50 | $24.90 | 106007 |
| 2024-12-17 | 25.63 | $25.61 | 22722 |
| 2024-12-16 | 25.63 | $25.67 | 40400 |
| 2024-12-13 | 25.61 | $25.72 | 45748 |
| 2024-12-12 | 25.59 | $25.67 | 27100 |
| 2024-12-11 | 25.57 | $25.87 | 25500 |
| 2024-12-10 | 25.50 | $25.69 | 76500 |
| 2024-12-09 | 25.46 | $26.00 | 76916 |
| 2024-12-06 | 25.35 | $25.74 | 24500 |
| 2024-12-05 | 25.28 | $25.69 | 41623 |
| 2024-12-04 | 25.21 | $25.59 | 35100 |
| 2024-12-03 | 25.15 | $25.47 | 35742 |
| 2024-12-02 | 25.11 | $25.35 | 146200 |
| 2024-11-29 | 25.08 | $25.23 | 72515 |
| 2024-11-27 | 25.08 | $25.20 | 38300 |
| 2024-11-26 | 25.08 | $25.14 | 36048 |
| 2024-11-25 | 25.10 | $25.21 | 46000 |
| 2024-11-22 | 25.11 | $25.11 | 47900 |
| 2024-11-21 | 25.15 | $25.09 | 68900 |
| 2024-11-20 | 25.20 | $25.11 | 24000 |
| 2024-11-19 | 25.25 | $25.09 | 25921 |
| 2024-11-18 | 25.31 | $25.00 | 89934 |
| 2024-11-15 | 25.41 | $24.88 | 54639 |
| 2024-11-14 | 25.55 | $25.12 | 33328 |
| 2024-11-13 | 25.66 | $25.18 | 19626 |
| 2024-11-12 | 25.78 | $25.41 | 87500 |
| 2024-11-11 | 25.87 | $25.72 | 40241 |
| 2024-11-08 | 25.90 | $25.78 | 42004 |
| 2024-11-07 | 25.94 | $26.21 | 34546 |
| 2024-11-06 | 25.88 | $25.84 | 29844 |
| 2024-11-05 | 25.90 | $25.98 | 29815 |
| 2024-11-04 | 25.89 | $25.68 | 26800 |
| 2024-11-01 | 25.94 | $25.60 | 23517 |
| 2024-10-31 | 26.02 | $25.58 | 69623 |
| 2024-10-30 | 26.11 | $25.86 | 27502 |
| 2024-10-29 | 26.16 | $26.00 | 49500 |
| 2024-10-28 | 26.19 | $25.96 | 68749 |
| 2024-10-25 | 26.23 | $26.07 | 25300 |
| 2024-10-24 | 26.25 | $25.86 | 179800 |
| 2024-10-23 | 26.32 | $25.91 | 44639 |
| 2024-10-22 | 26.39 | $26.08 | 24700 |
| 2024-10-21 | 26.43 | $26.14 | 45500 |
| 2024-10-18 | 26.47 | $26.28 | 15320 |
| 2024-10-17 | 26.48 | $26.02 | 59300 |
| 2024-10-16 | 26.55 | $26.05 | 33100 |
| 2024-10-15 | 26.62 | $25.98 | 50300 |
| 2024-10-14 | 26.71 | $26.51 | 19200 |
| 2024-10-11 | 26.70 | $26.50 | 32400 |
| 2024-10-10 | 26.70 | $26.37 | 17700 |
| 2024-10-09 | 26.72 | $26.38 | 46226 |
| 2024-10-08 | 26.73 | $26.43 | 142600 |
| 2024-10-07 | 26.74 | $26.85 | 55530 |
| 2024-10-04 | 26.65 | $26.82 | 53700 |
| 2024-10-03 | 26.55 | $26.57 | 56700 |
| 2024-10-02 | 26.49 | $26.83 | 31944 |
| 2024-10-01 | 26.36 | $26.52 | 47900 |
| 2024-09-30 | 26.27 | $26.48 | 43800 |
| 2024-09-27 | 26.17 | $26.68 | 59011 |
| 2024-09-26 | 26.02 | $26.76 | 104900 |
| 2024-09-25 | 25.82 | $26.10 | 42200 |
| 2024-09-24 | 25.72 | $26.37 | 37316 |
| 2024-09-23 | 25.55 | $25.86 | 25518 |
| 2024-09-20 | 25.45 | $25.76 | 35111 |
| 2024-09-19 | 25.37 | $25.86 | 41610 |
| 2024-09-18 | 25.24 | $25.36 | 49805 |
| 2024-09-17 | 25.20 | $25.40 | 13300 |
| 2024-09-16 | 25.15 | $25.41 | 251400 |
| 2024-09-13 | 25.08 | $25.36 | 35600 |
| 2024-09-12 | 25.01 | $25.24 | 41700 |
| 2024-09-11 | 24.96 | $25.00 | 27000 |
| 2024-09-10 | 24.95 | $24.66 | 195900 |
| 2024-09-09 | 25.01 | $24.69 | 35406 |
| 2024-09-06 | 25.07 | $24.47 | 26200 |
| 2024-09-05 | 25.19 | $24.91 | 16742 |
| 2024-09-04 | 25.23 | $24.88 | 41600 |
| 2024-09-03 | 25.29 | $24.93 | 9808 |
| 2024-08-30 | 25.34 | $25.51 | 11404 |
| 2024-08-29 | 25.28 | $25.35 | 65411 |
| 2024-08-28 | 25.23 | $25.33 | 47347 |
| 2024-08-27 | 25.19 | $25.50 | 77336 |
| 2024-08-26 | 25.10 | $25.42 | 81213 |
| 2024-08-23 | 25.02 | $25.47 | 9425 |
| 2024-08-22 | 24.91 | $25.14 | 12828 |
| 2024-08-21 | 24.85 | $25.41 | 19100 |
| 2024-08-20 | 24.72 | $25.27 | 16400 |
| 2024-08-19 | 24.60 | $25.36 | 18700 |
| 2024-08-16 | 24.45 | $25.14 | 5548 |
| 2024-08-15 | 24.31 | $25.02 | 35829 |
| 2024-08-14 | 24.19 | $24.68 | 14115 |
| 2024-08-13 | 24.11 | $24.65 | 13822 |
| 2024-08-12 | 24.03 | $24.30 | 16937 |
| 2024-08-09 | 24.01 | $24.31 | 52011 |
| 2024-08-08 | 23.99 | $24.18 | 45128 |
| 2024-08-07 | 24.00 | $23.64 | 14200 |
| 2024-08-06 | 24.12 | $23.73 | 30300 |
| 2024-08-05 | 24.25 | $23.51 | 53700 |
| 2024-08-02 | 24.45 | $23.96 | 10036 |
| 2024-08-01 | 24.58 | $24.28 | 7302 |
| 2024-07-31 | 24.67 | $24.74 | 20800 |
| 2024-07-30 | 24.68 | $24.32 | 20500 |
| 2024-07-29 | 24.78 | $24.44 | 8300 |
| 2024-07-26 | 24.87 | $24.62 | 9800 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
35.58
2026-07-22
Close Price
$36.03
Vol: 229926
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
23.47
Average
29.40
Maximum
37.34
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 35.58 | $36.03 | 229926 |
| 2026-07-21 | 35.53 | $36.07 | 531900 |
| 2026-07-20 | 35.46 | $35.22 | 628500 |
| 2026-07-17 | 35.65 | $35.06 | 1.3M |
| 2026-07-16 | 35.95 | $35.45 | 552609 |
| 2026-07-15 | 36.18 | $36.12 | 498926 |
| 2026-07-14 | 36.26 | $36.19 | 870000 |
| 2026-07-13 | 36.34 | $35.67 | 386100 |
| 2026-07-10 | 36.60 | $36.72 | 554000 |
| 2026-07-09 | 36.59 | $36.71 | 1.0M |
| 2026-07-08 | 36.58 | $36.28 | 582700 |
| 2026-07-07 | 36.70 | $36.25 | 564400 |
| 2026-07-06 | 36.85 | $37.12 | 821600 |
| 2026-07-02 | 36.77 | $36.15 | 640037 |
| 2026-07-01 | 36.97 | $36.56 | 344906 |
| 2026-06-30 | 37.08 | $37.46 | 866844 |
| 2026-06-29 | 36.93 | $36.92 | 404400 |
| 2026-06-26 | 36.91 | $36.50 | 477205 |
| 2026-06-25 | 37.01 | $36.82 | 525200 |
| 2026-06-24 | 37.04 | $36.48 | 570728 |
| 2026-06-23 | 37.17 | $36.44 | 448500 |
| 2026-06-22 | 37.34 | $38.11 | 373400 |
| 2026-06-18 | 37.01 | $37.98 | 676312 |
| 2026-06-17 | 36.64 | $36.91 | 521500 |
| 2026-06-16 | 36.52 | $36.97 | 687300 |
| 2026-06-15 | 36.36 | $37.44 | 480700 |
| 2026-06-12 | 36.01 | $36.40 | 440500 |
| 2026-06-11 | 35.92 | $36.29 | 1.4M |
| 2026-06-10 | 35.84 | $34.83 | 846500 |
| 2026-06-09 | 36.20 | $35.53 | 1.0M |
| 2026-06-08 | 36.42 | $35.46 | 827844 |
| 2026-06-05 | 36.70 | $34.88 | 947800 |
| 2026-06-04 | 37.22 | $36.93 | 392135 |
| 2026-06-03 | 37.20 | $37.05 | 916800 |
| 2026-06-02 | 37.13 | $37.56 | 714126 |
| 2026-06-01 | 36.87 | $37.21 | 677903 |
| 2026-05-29 | 36.65 | $36.82 | 692700 |
| 2026-05-28 | 36.50 | $36.96 | 4.9M |
| 2026-05-27 | 36.26 | $36.70 | 472600 |
| 2026-05-26 | 36.05 | $36.56 | 456028 |
| 2026-05-22 | 35.83 | $35.56 | 415400 |
| 2026-05-21 | 35.87 | $35.77 | 587137 |
| 2026-05-20 | 35.84 | $35.54 | 1.1M |
| 2026-05-19 | 35.88 | $34.81 | 418500 |
| 2026-05-18 | 36.15 | $35.17 | 489300 |
| 2026-05-15 | 36.36 | $35.36 | 386440 |
| 2026-05-14 | 36.53 | $36.34 | 393700 |
| 2026-05-13 | 36.43 | $36.17 | 527800 |
| 2026-05-12 | 36.34 | $35.68 | 470736 |
| 2026-05-11 | 36.37 | $36.44 | 485300 |
| 2026-05-08 | 36.16 | $36.45 | 1.0M |
| 2026-05-07 | 35.88 | $35.98 | 477700 |
| 2026-05-06 | 35.67 | $36.45 | 452000 |
| 2026-05-05 | 35.26 | $35.25 | 1.1M |
| 2026-05-04 | 35.13 | $34.79 | 522800 |
| 2026-05-01 | 35.10 | $34.88 | 486627 |
| 2026-04-30 | 35.03 | $34.83 | 417900 |
| 2026-04-29 | 34.95 | $34.16 | 423600 |
| 2026-04-28 | 35.06 | $34.33 | 374931 |
| 2026-04-27 | 35.11 | $34.72 | 479631 |
| 2026-04-24 | 35.05 | $34.77 | 332600 |
| 2026-04-23 | 34.94 | $34.19 | 329825 |
| 2026-04-22 | 34.98 | $34.73 | 635425 |
| 2026-04-21 | 34.83 | $34.22 | 1.1M |
| 2026-04-20 | 34.81 | $34.81 | 477100 |
| 2026-04-17 | 34.57 | $35.05 | 466426 |
| 2026-04-16 | 34.20 | $34.47 | 573000 |
| 2026-04-15 | 33.92 | $34.53 | 438274 |
| 2026-04-14 | 33.54 | $34.55 | 455243 |
| 2026-04-13 | 33.06 | $33.99 | 314500 |
| 2026-04-10 | 32.66 | $33.77 | 571300 |
| 2026-04-09 | 32.23 | $33.57 | 359744 |
| 2026-04-08 | 31.77 | $33.55 | 935700 |
| 2026-04-07 | 31.22 | $31.91 | 495600 |
| 2026-04-06 | 31.07 | $31.84 | 505027 |
| 2026-04-02 | 30.92 | $31.62 | 638600 |
| 2026-04-01 | 30.82 | $31.90 | 482832 |
| 2026-03-31 | 30.62 | $31.57 | 702100 |
| 2026-03-30 | 30.50 | $30.28 | 409409 |
| 2026-03-27 | 30.77 | $30.59 | 551137 |
| 2026-03-26 | 31.01 | $30.86 | 540900 |
| 2026-03-25 | 31.23 | $31.93 | 330700 |
| 2026-03-24 | 31.18 | $31.47 | 469035 |
| 2026-03-23 | 31.27 | $31.74 | 422329 |
| 2026-03-20 | 31.32 | $30.86 | 506649 |
| 2026-03-19 | 31.66 | $31.78 | 1.1M |
| 2026-03-18 | 31.80 | $31.82 | 851410 |
| 2026-03-17 | 31.97 | $32.42 | 310246 |
| 2026-03-16 | 32.00 | $32.27 | 481642 |
| 2026-03-13 | 32.10 | $31.55 | 436900 |
| 2026-03-12 | 32.46 | $31.89 | 738500 |
| 2026-03-11 | 32.79 | $32.87 | 586300 |
| 2026-03-10 | 32.90 | $32.97 | 1.1M |
| 2026-03-09 | 33.01 | $32.76 | 2.0M |
| 2026-03-06 | 33.21 | $32.24 | 554200 |
| 2026-03-05 | 33.63 | $32.67 | 1.0M |
| 2026-03-04 | 34.01 | $33.32 | 707522 |
| 2026-03-03 | 34.27 | $32.86 | 771925 |
| 2026-03-02 | 34.73 | $34.16 | 488716 |
| 2026-02-27 | 34.87 | $34.61 | 441500 |
| 2026-02-26 | 34.89 | $34.78 | 435100 |
| 2026-02-25 | 34.87 | $35.10 | 477513 |
| 2026-02-24 | 34.72 | $34.86 | 637800 |
| 2026-02-23 | 34.62 | $34.48 | 492900 |
| 2026-02-20 | 34.61 | $34.86 | 581640 |
| 2026-02-19 | 34.47 | $34.30 | 579900 |
| 2026-02-18 | 34.47 | $34.46 | 750700 |
| 2026-02-17 | 34.42 | $34.21 | 848757 |
| 2026-02-13 | 34.42 | $34.25 | 608535 |
| 2026-02-12 | 34.41 | $34.29 | 553807 |
| 2026-02-11 | 34.38 | $34.74 | 653500 |
| 2026-02-10 | 34.20 | $34.44 | 421200 |
| 2026-02-09 | 34.06 | $34.46 | 617829 |
| 2026-02-06 | 33.88 | $34.03 | 864316 |
| 2026-02-05 | 33.79 | $33.09 | 545600 |
| 2026-02-04 | 33.98 | $33.36 | 633200 |
| 2026-02-03 | 34.12 | $33.83 | 501300 |
| 2026-02-02 | 34.13 | $33.94 | 873400 |
| 2026-01-30 | 34.11 | $33.67 | 502700 |
| 2026-01-29 | 34.15 | $34.22 | 556235 |
| 2026-01-28 | 34.02 | $34.23 | 482800 |
| 2026-01-27 | 33.85 | $34.20 | 580224 |
| 2026-01-26 | 33.65 | $33.67 | 511300 |
| 2026-01-23 | 33.57 | $33.57 | 361342 |
| 2026-01-22 | 33.49 | $33.39 | 950838 |
| 2026-01-21 | 33.44 | $33.19 | 1.4M |
| 2026-01-20 | 33.44 | $32.84 | 488200 |
| 2026-01-16 | 33.55 | $33.38 | 367647 |
| 2026-01-15 | 33.50 | $33.40 | 499710 |
| 2026-01-14 | 33.42 | $33.23 | 472125 |
| 2026-01-13 | 33.37 | $33.33 | 1.2M |
| 2026-01-12 | 33.27 | $33.53 | 424207 |
| 2026-01-09 | 33.08 | $33.20 | 655300 |
| 2026-01-08 | 32.94 | $32.98 | 454236 |
| 2026-01-07 | 32.84 | $33.01 | 381408 |
| 2026-01-06 | 32.69 | $33.23 | 836400 |
| 2026-01-05 | 32.44 | $33.01 | 479500 |
| 2026-01-02 | 32.20 | $32.58 | 1.2M |
| 2025-12-31 | 32.05 | $31.93 | 533541 |
| 2025-12-30 | 32.06 | $32.05 | 344900 |
| 2025-12-29 | 32.03 | $32.01 | 485541 |
| 2025-12-26 | 32.00 | $32.17 | 265139 |
| 2025-12-24 | 31.92 | $32.23 | 179700 |
| 2025-12-23 | 31.80 | $32.19 | 377000 |
| 2025-12-22 | 31.67 | $31.96 | 441619 |
| 2025-12-19 | 31.57 | $31.79 | 500539 |
| 2025-12-18 | 31.51 | $31.47 | 411324 |
| 2025-12-17 | 31.55 | $31.06 | 279200 |
| 2025-12-16 | 31.71 | $31.39 | 352800 |
| 2025-12-15 | 31.81 | $31.63 | 463612 |
| 2025-12-12 | 31.85 | $31.65 | 457100 |
| 2025-12-11 | 31.90 | $32.08 | 312316 |
| 2025-12-10 | 31.81 | $32.03 | 390000 |
| 2025-12-09 | 31.72 | $31.75 | 340000 |
| 2025-12-08 | 31.70 | $31.82 | 348500 |
| 2025-12-05 | 31.65 | $31.81 | 561000 |
| 2025-12-04 | 31.60 | $31.84 | 263733 |
| 2025-12-03 | 31.52 | $31.80 | 544040 |
| 2025-12-02 | 31.43 | $31.74 | 469300 |
| 2025-12-01 | 31.35 | $31.69 | 517102 |
| 2025-11-28 | 31.26 | $31.79 | 206835 |
| 2025-11-26 | 31.13 | $31.60 | 597145 |
| 2025-11-25 | 31.03 | $31.32 | 600533 |
| 2025-11-24 | 31.00 | $31.08 | 603426 |
| 2025-11-21 | 31.04 | $30.68 | 757700 |
| 2025-11-20 | 31.22 | $30.58 | 1.0M |
| 2025-11-19 | 31.47 | $31.15 | 754200 |
| 2025-11-18 | 31.60 | $31.14 | 876706 |
| 2025-11-17 | 31.77 | $31.39 | 549300 |
| 2025-11-14 | 31.88 | $31.64 | 649512 |
| 2025-11-13 | 31.94 | $31.71 | 545200 |
| 2025-11-12 | 31.99 | $32.15 | 505300 |
| 2025-11-11 | 31.91 | $32.11 | 257000 |
| 2025-11-10 | 31.82 | $32.02 | 729300 |
| 2025-11-07 | 31.74 | $31.44 | 390220 |
| 2025-11-06 | 31.82 | $31.47 | 367400 |
| 2025-11-05 | 31.90 | $31.76 | 493607 |
| 2025-11-04 | 31.91 | $31.49 | 291340 |
| 2025-11-03 | 31.99 | $32.00 | 297800 |
| 2025-10-31 | 31.93 | $31.81 | 249900 |
| 2025-10-30 | 31.92 | $31.83 | 370800 |
| 2025-10-29 | 31.88 | $32.21 | 746600 |
| 2025-10-28 | 31.72 | $32.03 | 383339 |
| 2025-10-27 | 31.57 | $31.98 | 450321 |
| 2025-10-24 | 31.40 | $31.57 | 311100 |
| 2025-10-23 | 31.32 | $31.45 | 533600 |
| 2025-10-22 | 31.26 | $31.20 | 659900 |
| 2025-10-21 | 31.26 | $31.27 | 271605 |
| 2025-10-20 | 31.23 | $31.61 | 296400 |
| 2025-10-17 | 31.09 | $31.21 | 373215 |
| 2025-10-16 | 31.05 | $31.15 | 246109 |
| 2025-10-15 | 31.01 | $31.05 | 424700 |
| 2025-10-14 | 30.99 | $30.70 | 341500 |
| 2025-10-13 | 31.08 | $30.87 | 486109 |
| 2025-10-10 | 31.13 | $30.26 | 854800 |
| 2025-10-09 | 31.38 | $31.19 | 346019 |
| 2025-10-08 | 31.39 | $31.42 | 345600 |
| 2025-10-07 | 31.32 | $31.12 | 613327 |
| 2025-10-06 | 31.33 | $31.38 | 431400 |
| 2025-10-03 | 31.24 | $31.26 | 419300 |
| 2025-10-02 | 31.17 | $31.23 | 327703 |
| 2025-10-01 | 31.09 | $31.10 | 470900 |
| 2025-09-30 | 31.03 | $30.90 | 485005 |
| 2025-09-29 | 31.01 | $30.82 | 499616 |
| 2025-09-26 | 31.01 | $30.62 | 550600 |
| 2025-09-25 | 31.06 | $30.62 | 269800 |
| 2025-09-24 | 31.12 | $30.84 | 300204 |
| 2025-09-23 | 31.12 | $31.00 | 218825 |
| 2025-09-22 | 31.05 | $30.99 | 458740 |
| 2025-09-19 | 30.97 | $30.97 | 305742 |
| 2025-09-18 | 30.86 | $30.96 | 211819 |
| 2025-09-17 | 30.72 | $30.85 | 229400 |
| 2025-09-16 | 30.59 | $30.85 | 343515 |
| 2025-09-15 | 30.41 | $30.73 | 326507 |
| 2025-09-12 | 30.23 | $30.48 | 943100 |
| 2025-09-11 | 30.09 | $30.49 | 354524 |
| 2025-09-10 | 29.90 | $30.20 | 342600 |
| 2025-09-09 | 29.77 | $29.96 | 211100 |
| 2025-09-08 | 29.67 | $29.94 | 436212 |
| 2025-09-05 | 29.56 | $29.72 | 368600 |
| 2025-09-04 | 29.49 | $29.48 | 457800 |
| 2025-09-03 | 29.48 | $29.38 | 268749 |
| 2025-09-02 | 29.50 | $29.25 | 446200 |
| 2025-08-29 | 29.56 | $29.46 | 533217 |
| 2025-08-28 | 29.57 | $29.70 | 466737 |
| 2025-08-27 | 29.50 | $29.42 | 228500 |
| 2025-08-26 | 29.50 | $29.49 | 266212 |
| 2025-08-25 | 29.47 | $29.52 | 306920 |
| 2025-08-22 | 29.42 | $29.63 | 617344 |
| 2025-08-21 | 29.33 | $29.18 | 253411 |
| 2025-08-20 | 29.36 | $29.20 | 313300 |
| 2025-08-19 | 29.38 | $29.26 | 197000 |
| 2025-08-18 | 29.39 | $29.51 | 379600 |
| 2025-08-15 | 29.32 | $29.50 | 1.9M |
| 2025-08-14 | 29.23 | $29.38 | 218009 |
| 2025-08-13 | 29.16 | $29.59 | 181600 |
| 2025-08-12 | 29.00 | $29.41 | 282106 |
| 2025-08-11 | 28.87 | $28.99 | 372700 |
| 2025-08-08 | 28.84 | $29.05 | 195700 |
| 2025-08-07 | 28.78 | $29.06 | 198442 |
| 2025-08-06 | 28.70 | $28.85 | 279100 |
| 2025-08-05 | 28.68 | $28.75 | 339100 |
| 2025-08-04 | 28.68 | $28.73 | 360400 |
| 2025-08-01 | 28.69 | $28.33 | 262900 |
| 2025-07-31 | 28.83 | $28.58 | 182200 |
| 2025-07-30 | 28.92 | $28.63 | 209034 |
| 2025-07-29 | 29.02 | $28.89 | 207341 |
| 2025-07-28 | 29.04 | $28.80 | 443925 |
| 2025-07-25 | 29.10 | $29.16 | 264905 |
| 2025-07-24 | 29.06 | $29.13 | 175800 |
| 2025-07-23 | 29.01 | $29.21 | 294944 |
| 2025-07-22 | 28.92 | $28.84 | 217100 |
| 2025-07-21 | 28.93 | $28.88 | 269300 |
| 2025-07-18 | 28.93 | $28.77 | 239749 |
| 2025-07-17 | 28.95 | $28.90 | 252649 |
| 2025-07-16 | 28.93 | $28.88 | 118200 |
| 2025-07-15 | 28.92 | $28.78 | 187500 |
| 2025-07-14 | 28.93 | $28.74 | 158223 |
| 2025-07-11 | 28.94 | $28.69 | 289200 |
| 2025-07-10 | 28.97 | $28.85 | 574022 |
| 2025-07-09 | 28.95 | $28.95 | 183400 |
| 2025-07-08 | 28.89 | $28.84 | 308700 |
| 2025-07-07 | 28.85 | $28.67 | 174400 |
| 2025-07-03 | 28.84 | $28.95 | 113100 |
| 2025-07-02 | 28.74 | $28.84 | 817100 |
| 2025-07-01 | 28.64 | $28.71 | 2.4M |
| 2025-06-30 | 28.55 | $28.81 | 182549 |
| 2025-06-27 | 28.41 | $28.67 | 159423 |
| 2025-06-26 | 28.28 | $28.62 | 146500 |
| 2025-06-25 | 28.13 | $28.36 | 167530 |
| 2025-06-24 | 28.03 | $28.35 | 235005 |
| 2025-06-23 | 27.90 | $27.70 | 268300 |
| 2025-06-20 | 27.95 | $27.50 | 130146 |
| 2025-06-18 | 28.07 | $27.64 | 132303 |
| 2025-06-17 | 28.16 | $27.75 | 192800 |
| 2025-06-16 | 28.23 | $28.12 | 196322 |
| 2025-06-13 | 28.20 | $27.79 | 177930 |
| 2025-06-12 | 28.26 | $28.15 | 89600 |
| 2025-06-11 | 28.20 | $28.18 | 240334 |
| 2025-06-10 | 28.12 | $28.11 | 131706 |
| 2025-06-09 | 28.03 | $28.01 | 231045 |
| 2025-06-06 | 27.95 | $27.93 | 202400 |
| 2025-06-05 | 27.87 | $27.80 | 190147 |
| 2025-06-04 | 27.80 | $27.77 | 261731 |
| 2025-06-03 | 27.72 | $27.52 | 239700 |
| 2025-06-02 | 27.70 | $27.49 | 238735 |
| 2025-05-30 | 27.67 | $27.23 | 123100 |
| 2025-05-29 | 27.70 | $27.45 | 170600 |
| 2025-05-28 | 27.67 | $27.32 | 275800 |
| 2025-05-27 | 27.66 | $27.45 | 502806 |
| 2025-05-23 | 27.59 | $27.15 | 182800 |
| 2025-05-22 | 27.60 | $27.18 | 195108 |
| 2025-05-21 | 27.59 | $27.14 | 127908 |
| 2025-05-20 | 27.57 | $27.36 | 1.5M |
| 2025-05-19 | 27.47 | $27.36 | 95803 |
| 2025-05-16 | 27.33 | $27.22 | 107800 |
| 2025-05-15 | 27.20 | $27.23 | 171606 |
| 2025-05-14 | 27.02 | $27.10 | 129000 |
| 2025-05-13 | 26.83 | $27.08 | 350500 |
| 2025-05-12 | 26.60 | $26.87 | 118346 |
| 2025-05-09 | 26.37 | $26.23 | 87700 |
| 2025-05-08 | 26.29 | $26.16 | 154500 |
| 2025-05-07 | 26.20 | $26.07 | 1.0M |
| 2025-05-06 | 26.11 | $26.16 | 61627 |
| 2025-05-05 | 25.97 | $26.23 | 76944 |
| 2025-05-02 | 25.77 | $26.24 | 119248 |
| 2025-05-01 | 25.51 | $25.71 | 106400 |
| 2025-04-30 | 25.36 | $25.63 | 198247 |
| 2025-04-29 | 25.19 | $25.60 | 301538 |
| 2025-04-28 | 25.00 | $25.48 | 154300 |
| 2025-04-25 | 24.80 | $25.43 | 189539 |
| 2025-04-24 | 24.57 | $25.39 | 74500 |
| 2025-04-23 | 24.31 | $25.08 | 391500 |
| 2025-04-22 | 24.08 | $24.75 | 111000 |
| 2025-04-21 | 23.92 | $24.27 | 75100 |
| 2025-04-17 | 23.88 | $24.42 | 145513 |
| 2025-04-16 | 23.80 | $24.20 | 101516 |
| 2025-04-15 | 23.77 | $24.53 | 172609 |
| 2025-04-14 | 23.63 | $24.40 | 92716 |
| 2025-04-11 | 23.52 | $24.16 | 188736 |
| 2025-04-10 | 23.47 | $23.65 | 128400 |
| 2025-04-09 | 23.59 | $24.17 | 122500 |
| 2025-04-08 | 23.57 | $22.52 | 285000 |
| 2025-04-07 | 24.09 | $22.68 | 155047 |
| 2025-04-04 | 24.68 | $23.21 | 923000 |
| 2025-04-03 | 25.23 | $24.70 | 78204 |
| 2025-04-02 | 25.44 | $25.35 | 66247 |
| 2025-04-01 | 25.49 | $25.26 | 268300 |
| 2025-03-31 | 25.58 | $25.16 | 49912 |
| 2025-03-28 | 25.72 | $25.30 | 76100 |
| 2025-03-27 | 25.85 | $25.76 | 76139 |
| 2025-03-26 | 25.86 | $25.67 | 110200 |
| 2025-03-25 | 25.90 | $26.03 | 60600 |
| 2025-03-24 | 25.82 | $25.99 | 62949 |
| 2025-03-21 | 25.75 | $25.83 | 73600 |
| 2025-03-20 | 25.71 | $25.91 | 68311 |
| 2025-03-19 | 25.63 | $26.08 | 163500 |
| 2025-03-18 | 25.48 | $25.82 | 64223 |
| 2025-03-17 | 25.38 | $25.90 | 116200 |
| 2025-03-14 | 25.24 | $25.60 | 80208 |
| 2025-03-13 | 25.16 | $25.04 | 110000 |
| 2025-03-12 | 25.25 | $25.27 | 85323 |
| 2025-03-11 | 25.28 | $25.06 | 126741 |
| 2025-03-10 | 25.39 | $24.92 | 350100 |
| 2025-03-07 | 25.57 | $25.69 | 324640 |
| 2025-03-06 | 25.54 | $25.59 | 190300 |
| 2025-03-05 | 25.55 | $25.86 | 109229 |
| 2025-03-04 | 25.47 | $25.22 | 86000 |
| 2025-03-03 | 25.57 | $25.12 | 53300 |
| 2025-02-28 | 25.73 | $25.34 | 101624 |
| 2025-02-27 | 25.85 | $25.41 | 106400 |
| 2025-02-26 | 25.98 | $25.86 | 45300 |
| 2025-02-25 | 25.99 | $25.66 | 96424 |
| 2025-02-24 | 26.07 | $25.69 | 65800 |
| 2025-02-21 | 26.14 | $25.89 | 233708 |
| 2025-02-20 | 26.17 | $26.14 | 198300 |
| 2025-02-19 | 26.12 | $26.04 | 127325 |
| 2025-02-18 | 26.08 | $26.12 | 76546 |
| 2025-02-14 | 26.01 | $26.07 | 78737 |
| 2025-02-13 | 25.94 | $26.01 | 85400 |
| 2025-02-12 | 25.86 | $25.78 | 113500 |
| 2025-02-11 | 25.83 | $25.72 | 219246 |
| 2025-02-10 | 25.82 | $25.82 | 89349 |
| 2025-02-07 | 25.76 | $25.71 | 96300 |
| 2025-02-06 | 25.73 | $25.82 | 132228 |
| 2025-02-05 | 25.65 | $25.70 | 102800 |
| 2025-02-04 | 25.58 | $25.65 | 46907 |
| 2025-02-03 | 25.52 | $25.35 | 205824 |
| 2025-01-31 | 25.53 | $25.47 | 62500 |
| 2025-01-30 | 25.51 | $25.70 | 727700 |
| 2025-01-29 | 25.40 | $25.37 | 40106 |
| 2025-01-28 | 25.38 | $25.38 | 50522 |
| 2025-01-27 | 25.35 | $25.19 | 33200 |
| 2025-01-24 | 25.36 | $25.73 | 59448 |
| 2025-01-23 | 25.21 | $25.63 | 47300 |
| 2025-01-22 | 25.05 | $25.48 | 35748 |
| 2025-01-21 | 24.91 | $25.41 | 41101 |
| 2025-01-17 | 24.76 | $25.11 | 33600 |
| 2025-01-16 | 24.67 | $24.96 | 80326 |
| 2025-01-15 | 24.62 | $24.87 | 196800 |
| 2025-01-14 | 24.58 | $24.52 | 142246 |
| 2025-01-13 | 24.66 | $24.40 | 87633 |
| 2025-01-10 | 24.79 | $24.57 | 54800 |
| 2025-01-08 | 24.90 | $24.89 | 105500 |
| 2025-01-07 | 24.93 | $24.94 | 56848 |
| 2025-01-06 | 24.96 | $25.15 | 454102 |
| 2025-01-03 | 24.93 | $25.09 | 56700 |
| 2025-01-02 | 24.92 | $24.86 | 46300 |
| 2024-12-31 | 24.97 | $24.77 | 84709 |
| 2024-12-30 | 25.08 | $24.90 | 123807 |
| 2024-12-27 | 25.16 | $25.05 | 68623 |
| 2024-12-26 | 25.22 | $25.21 | 92900 |
| 2024-12-24 | 25.24 | $25.28 | 22400 |
| 2024-12-23 | 25.25 | $25.17 | 70400 |
| 2024-12-20 | 25.29 | $25.03 | 112000 |
| 2024-12-19 | 25.39 | $24.94 | 45600 |
| 2024-12-18 | 25.55 | $24.90 | 106007 |
| 2024-12-17 | 25.74 | $25.61 | 22722 |
| 2024-12-16 | 25.76 | $25.67 | 40400 |
| 2024-12-13 | 25.75 | $25.72 | 45748 |
| 2024-12-12 | 25.73 | $25.67 | 27100 |
| 2024-12-11 | 25.72 | $25.87 | 25500 |
| 2024-12-10 | 25.63 | $25.69 | 76500 |
| 2024-12-09 | 25.59 | $26.00 | 76916 |
| 2024-12-06 | 25.44 | $25.74 | 24500 |
| 2024-12-05 | 25.33 | $25.69 | 41623 |
| 2024-12-04 | 25.23 | $25.59 | 35100 |
| 2024-12-03 | 25.13 | $25.47 | 35742 |
| 2024-12-02 | 25.05 | $25.35 | 146200 |
| 2024-11-29 | 24.99 | $25.23 | 72515 |
| 2024-11-27 | 24.96 | $25.20 | 38300 |
| 2024-11-26 | 24.94 | $25.14 | 36048 |
| 2024-11-25 | 24.94 | $25.21 | 46000 |
| 2024-11-22 | 24.92 | $25.11 | 47900 |
| 2024-11-21 | 24.94 | $25.09 | 68900 |
| 2024-11-20 | 24.97 | $25.11 | 24000 |
| 2024-11-19 | 25.01 | $25.09 | 25921 |
| 2024-11-18 | 25.06 | $25.00 | 89934 |
| 2024-11-15 | 25.17 | $24.88 | 54639 |
| 2024-11-14 | 25.33 | $25.12 | 33328 |
| 2024-11-13 | 25.47 | $25.18 | 19626 |
| 2024-11-12 | 25.62 | $25.41 | 87500 |
| 2024-11-11 | 25.73 | $25.72 | 40241 |
| 2024-11-08 | 25.76 | $25.78 | 42004 |
| 2024-11-07 | 25.79 | $26.21 | 34546 |
| 2024-11-06 | 25.70 | $25.84 | 29844 |
| 2024-11-05 | 25.70 | $25.98 | 29815 |
| 2024-11-04 | 25.66 | $25.68 | 26800 |
| 2024-11-01 | 25.71 | $25.60 | 23517 |
| 2024-10-31 | 25.80 | $25.58 | 69623 |
| 2024-10-30 | 25.91 | $25.86 | 27502 |
| 2024-10-29 | 25.97 | $26.00 | 49500 |
| 2024-10-28 | 25.99 | $25.96 | 68749 |
| 2024-10-25 | 26.03 | $26.07 | 25300 |
| 2024-10-24 | 26.05 | $25.86 | 179800 |
| 2024-10-23 | 26.14 | $25.91 | 44639 |
| 2024-10-22 | 26.23 | $26.08 | 24700 |
| 2024-10-21 | 26.29 | $26.14 | 45500 |
| 2024-10-18 | 26.35 | $26.28 | 15320 |
| 2024-10-17 | 26.37 | $26.02 | 59300 |
| 2024-10-16 | 26.47 | $26.05 | 33100 |
| 2024-10-15 | 26.58 | $25.98 | 50300 |
| 2024-10-14 | 26.74 | $26.51 | 19200 |
| 2024-10-11 | 26.76 | $26.50 | 32400 |
| 2024-10-10 | 26.78 | $26.37 | 17700 |
| 2024-10-09 | 26.84 | $26.38 | 46226 |
| 2024-10-08 | 26.91 | $26.43 | 142600 |
| 2024-10-07 | 26.96 | $26.85 | 55530 |
| 2024-10-04 | 26.89 | $26.82 | 53700 |
| 2024-10-03 | 26.80 | $26.57 | 56700 |
| 2024-10-02 | 26.76 | $26.83 | 31944 |
| 2024-10-01 | 26.62 | $26.52 | 47900 |
| 2024-09-30 | 26.54 | $26.48 | 43800 |
| 2024-09-27 | 26.45 | $26.68 | 59011 |
| 2024-09-26 | 26.27 | $26.76 | 104900 |
| 2024-09-25 | 26.02 | $26.10 | 42200 |
| 2024-09-24 | 25.91 | $26.37 | 37316 |
| 2024-09-23 | 25.69 | $25.86 | 25518 |
| 2024-09-20 | 25.58 | $25.76 | 35111 |
| 2024-09-19 | 25.47 | $25.86 | 41610 |
| 2024-09-18 | 25.31 | $25.36 | 49805 |
| 2024-09-17 | 25.26 | $25.40 | 13300 |
| 2024-09-16 | 25.19 | $25.41 | 251400 |
| 2024-09-13 | 25.10 | $25.36 | 35600 |
| 2024-09-12 | 25.01 | $25.24 | 41700 |
| 2024-09-11 | 24.93 | $25.00 | 27000 |
| 2024-09-10 | 24.91 | $24.66 | 195900 |
| 2024-09-09 | 25.00 | $24.69 | 35406 |
| 2024-09-06 | 25.09 | $24.47 | 26200 |
| 2024-09-05 | 25.27 | $24.91 | 16742 |
| 2024-09-04 | 25.35 | $24.88 | 41600 |
| 2024-09-03 | 25.46 | $24.93 | 9808 |
| 2024-08-30 | 25.57 | $25.51 | 11404 |
| 2024-08-29 | 25.51 | $25.35 | 65411 |
| 2024-08-28 | 25.49 | $25.33 | 47347 |
| 2024-08-27 | 25.46 | $25.50 | 77336 |
| 2024-08-26 | 25.37 | $25.42 | 81213 |
| 2024-08-23 | 25.28 | $25.47 | 9425 |
| 2024-08-22 | 25.14 | $25.14 | 12828 |
| 2024-08-21 | 25.09 | $25.41 | 19100 |
| 2024-08-20 | 24.92 | $25.27 | 16400 |
| 2024-08-19 | 24.77 | $25.36 | 18700 |
| 2024-08-16 | 24.55 | $25.14 | 5548 |
| 2024-08-15 | 24.36 | $25.02 | 35829 |
| 2024-08-14 | 24.16 | $24.68 | 14115 |
| 2024-08-13 | 24.03 | $24.65 | 13822 |
| 2024-08-12 | 23.89 | $24.30 | 16937 |
| 2024-08-09 | 23.83 | $24.31 | 52011 |
| 2024-08-08 | 23.75 | $24.18 | 45128 |
| 2024-08-07 | 23.72 | $23.64 | 14200 |
| 2024-08-06 | 23.85 | $23.73 | 30300 |
| 2024-08-05 | 23.99 | $23.51 | 53700 |
| 2024-08-02 | 24.23 | $23.96 | 10036 |
| 2024-08-01 | 24.40 | $24.28 | 7302 |
| 2024-07-31 | 24.50 | $24.74 | 20800 |
| 2024-07-30 | 24.48 | $24.32 | 20500 |
| 2024-07-29 | 24.59 | $24.44 | 8300 |
| 2024-07-26 | 24.70 | $24.62 | 9800 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.60
2026-07-22
Close Price
$36.03
Vol: 229926
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.60
Average
55.16
Maximum
73.35
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 49.60 | $36.03 | 229926 |
| 2026-07-21 | 49.80 | $36.07 | 531900 |
| 2026-07-20 | 45.29 | $35.22 | 628500 |
| 2026-07-17 | 44.39 | $35.06 | 1.3M |
| 2026-07-16 | 46.14 | $35.45 | 552609 |
| 2026-07-15 | 49.31 | $36.12 | 498926 |
| 2026-07-14 | 49.65 | $36.19 | 870000 |
| 2026-07-13 | 47.08 | $35.67 | 386100 |
| 2026-07-10 | 52.18 | $36.72 | 554000 |
| 2026-07-09 | 52.13 | $36.71 | 1.0M |
| 2026-07-08 | 50.13 | $36.28 | 582700 |
| 2026-07-07 | 50.00 | $36.25 | 564400 |
| 2026-07-06 | 54.13 | $37.12 | 821600 |
| 2026-07-02 | 49.73 | $36.15 | 640037 |
| 2026-07-01 | 51.72 | $36.56 | 344906 |
| 2026-06-30 | 56.43 | $37.46 | 866844 |
| 2026-06-29 | 54.04 | $36.92 | 404400 |
| 2026-06-26 | 52.10 | $36.50 | 477205 |
| 2026-06-25 | 53.75 | $36.82 | 525200 |
| 2026-06-24 | 52.23 | $36.48 | 570728 |
| 2026-06-23 | 52.05 | $36.44 | 448500 |
| 2026-06-22 | 60.96 | $38.11 | 373400 |
| 2026-06-18 | 60.46 | $37.98 | 676312 |
| 2026-06-17 | 56.05 | $36.91 | 521500 |
| 2026-06-16 | 56.39 | $36.97 | 687300 |
| 2026-06-15 | 59.01 | $37.44 | 480700 |
| 2026-06-12 | 54.57 | $36.40 | 440500 |
| 2026-06-11 | 54.07 | $36.29 | 1.4M |
| 2026-06-10 | 46.67 | $34.83 | 846500 |
| 2026-06-09 | 50.37 | $35.53 | 1.0M |
| 2026-06-08 | 49.99 | $35.46 | 827844 |
| 2026-06-05 | 46.82 | $34.88 | 947800 |
| 2026-06-04 | 59.49 | $36.93 | 392135 |
| 2026-06-03 | 60.40 | $37.05 | 916800 |
| 2026-06-02 | 64.37 | $37.56 | 714126 |
| 2026-06-01 | 62.77 | $37.21 | 677903 |
| 2026-05-29 | 60.92 | $36.82 | 692700 |
| 2026-05-28 | 61.97 | $36.96 | 4.9M |
| 2026-05-27 | 60.78 | $36.70 | 472600 |
| 2026-05-26 | 60.14 | $36.56 | 456028 |
| 2026-05-22 | 55.17 | $35.56 | 415400 |
| 2026-05-21 | 56.58 | $35.77 | 587137 |
| 2026-05-20 | 55.39 | $35.54 | 1.1M |
| 2026-05-19 | 51.40 | $34.81 | 418500 |
| 2026-05-18 | 53.65 | $35.17 | 489300 |
| 2026-05-15 | 54.85 | $35.36 | 386440 |
| 2026-05-14 | 61.63 | $36.34 | 393700 |
| 2026-05-13 | 60.83 | $36.17 | 527800 |
| 2026-05-12 | 58.47 | $35.68 | 470736 |
| 2026-05-11 | 64.17 | $36.44 | 485300 |
| 2026-05-08 | 64.25 | $36.45 | 1.0M |
| 2026-05-07 | 62.19 | $35.98 | 477700 |
| 2026-05-06 | 65.80 | $36.45 | 452000 |
| 2026-05-05 | 60.20 | $35.25 | 1.1M |
| 2026-05-04 | 57.68 | $34.79 | 522800 |
| 2026-05-01 | 58.37 | $34.88 | 486627 |
| 2026-04-30 | 58.10 | $34.83 | 417900 |
| 2026-04-29 | 54.43 | $34.16 | 423600 |
| 2026-04-28 | 55.61 | $34.33 | 374931 |
| 2026-04-27 | 58.35 | $34.72 | 479631 |
| 2026-04-24 | 58.70 | $34.77 | 332600 |
| 2026-04-23 | 55.76 | $34.19 | 329825 |
| 2026-04-22 | 59.51 | $34.73 | 635425 |
| 2026-04-21 | 56.91 | $34.22 | 1.1M |
| 2026-04-20 | 61.24 | $34.81 | 477100 |
| 2026-04-17 | 63.09 | $35.05 | 466426 |
| 2026-04-16 | 60.33 | $34.47 | 573000 |
| 2026-04-15 | 60.78 | $34.53 | 438274 |
| 2026-04-14 | 60.92 | $34.55 | 455243 |
| 2026-04-13 | 58.32 | $33.99 | 314500 |
| 2026-04-10 | 57.26 | $33.77 | 571300 |
| 2026-04-09 | 56.29 | $33.57 | 359744 |
| 2026-04-08 | 56.20 | $33.55 | 935700 |
| 2026-04-07 | 47.41 | $31.91 | 495600 |
| 2026-04-06 | 46.98 | $31.84 | 505027 |
| 2026-04-02 | 45.65 | $31.62 | 638600 |
| 2026-04-01 | 47.08 | $31.90 | 482832 |
| 2026-03-31 | 45.16 | $31.57 | 702100 |
| 2026-03-30 | 36.61 | $30.28 | 409409 |
| 2026-03-27 | 37.96 | $30.59 | 551137 |
| 2026-03-26 | 39.15 | $30.86 | 540900 |
| 2026-03-25 | 44.42 | $31.93 | 330700 |
| 2026-03-24 | 41.19 | $31.47 | 469035 |
| 2026-03-23 | 42.57 | $31.74 | 422329 |
| 2026-03-20 | 35.92 | $30.86 | 506649 |
| 2026-03-19 | 40.58 | $31.78 | 1.1M |
| 2026-03-18 | 40.80 | $31.82 | 851410 |
| 2026-03-17 | 44.20 | $32.42 | 310246 |
| 2026-03-16 | 43.08 | $32.27 | 481642 |
| 2026-03-13 | 37.31 | $31.55 | 436900 |
| 2026-03-12 | 39.08 | $31.89 | 738500 |
| 2026-03-11 | 44.95 | $32.87 | 586300 |
| 2026-03-10 | 45.61 | $32.97 | 1.1M |
| 2026-03-09 | 43.96 | $32.76 | 2.0M |
| 2026-03-06 | 39.66 | $32.24 | 554200 |
| 2026-03-05 | 42.20 | $32.67 | 1.0M |
| 2026-03-04 | 46.49 | $33.32 | 707522 |
| 2026-03-03 | 42.57 | $32.86 | 771925 |
| 2026-03-02 | 52.99 | $34.16 | 488716 |
| 2026-02-27 | 57.63 | $34.61 | 441500 |
| 2026-02-26 | 59.50 | $34.78 | 435100 |
| 2026-02-25 | 63.17 | $35.10 | 477513 |
| 2026-02-24 | 61.48 | $34.86 | 637800 |
| 2026-02-23 | 58.62 | $34.48 | 492900 |
| 2026-02-20 | 63.07 | $34.86 | 581640 |
| 2026-02-19 | 58.68 | $34.30 | 579900 |
| 2026-02-18 | 60.64 | $34.46 | 750700 |
| 2026-02-17 | 58.59 | $34.21 | 848757 |
| 2026-02-13 | 59.05 | $34.25 | 608535 |
| 2026-02-12 | 59.51 | $34.29 | 553807 |
| 2026-02-11 | 64.79 | $34.74 | 653500 |
| 2026-02-10 | 62.69 | $34.44 | 421200 |
| 2026-02-09 | 62.93 | $34.46 | 617829 |
| 2026-02-06 | 59.82 | $34.03 | 864316 |
| 2026-02-05 | 51.35 | $33.09 | 545600 |
| 2026-02-04 | 54.48 | $33.36 | 633200 |
| 2026-02-03 | 60.60 | $33.83 | 501300 |
| 2026-02-02 | 62.15 | $33.94 | 873400 |
| 2026-01-30 | 59.75 | $33.67 | 502700 |
| 2026-01-29 | 68.12 | $34.22 | 556235 |
| 2026-01-28 | 68.29 | $34.23 | 482800 |
| 2026-01-27 | 68.06 | $34.20 | 580224 |
| 2026-01-26 | 63.84 | $33.67 | 511300 |
| 2026-01-23 | 62.96 | $33.57 | 361342 |
| 2026-01-22 | 61.36 | $33.39 | 950838 |
| 2026-01-21 | 59.50 | $33.19 | 1.4M |
| 2026-01-20 | 56.00 | $32.84 | 488200 |
| 2026-01-16 | 64.14 | $33.38 | 367647 |
| 2026-01-15 | 64.47 | $33.40 | 499710 |
| 2026-01-14 | 62.93 | $33.23 | 472125 |
| 2026-01-13 | 64.49 | $33.33 | 1.2M |
| 2026-01-12 | 67.68 | $33.53 | 424207 |
| 2026-01-09 | 64.96 | $33.20 | 655300 |
| 2026-01-08 | 62.99 | $32.98 | 454236 |
| 2026-01-07 | 63.45 | $33.01 | 381408 |
| 2026-01-06 | 66.87 | $33.23 | 836400 |
| 2026-01-05 | 65.09 | $33.01 | 479500 |
| 2026-01-02 | 61.20 | $32.58 | 1.2M |
| 2025-12-31 | 53.82 | $31.93 | 533541 |
| 2025-12-30 | 55.67 | $32.05 | 344900 |
| 2025-12-29 | 55.18 | $32.01 | 485541 |
| 2025-12-26 | 57.60 | $32.17 | 265139 |
| 2025-12-24 | 58.52 | $32.23 | 179700 |
| 2025-12-23 | 58.10 | $32.19 | 377000 |
| 2025-12-22 | 55.64 | $31.96 | 441619 |
| 2025-12-19 | 53.73 | $31.79 | 500539 |
| 2025-12-18 | 49.87 | $31.47 | 411324 |
| 2025-12-17 | 44.22 | $31.06 | 279200 |
| 2025-12-16 | 48.39 | $31.39 | 352800 |
| 2025-12-15 | 51.77 | $31.63 | 463612 |
| 2025-12-12 | 52.06 | $31.65 | 457100 |
| 2025-12-11 | 58.72 | $32.08 | 312316 |
| 2025-12-10 | 58.13 | $32.03 | 390000 |
| 2025-12-09 | 54.67 | $31.75 | 340000 |
| 2025-12-08 | 55.76 | $31.82 | 348500 |
| 2025-12-05 | 55.64 | $31.81 | 561000 |
| 2025-12-04 | 56.08 | $31.84 | 263733 |
| 2025-12-03 | 55.64 | $31.80 | 544040 |
| 2025-12-02 | 55.00 | $31.74 | 469300 |
| 2025-12-01 | 54.48 | $31.69 | 517102 |
| 2025-11-28 | 55.70 | $31.79 | 206835 |
| 2025-11-26 | 53.83 | $31.60 | 597145 |
| 2025-11-25 | 50.92 | $31.32 | 600533 |
| 2025-11-24 | 48.26 | $31.08 | 603426 |
| 2025-11-21 | 43.42 | $30.68 | 757700 |
| 2025-11-20 | 42.13 | $30.58 | 1.0M |
| 2025-11-19 | 48.05 | $31.15 | 754200 |
| 2025-11-18 | 47.93 | $31.14 | 876706 |
| 2025-11-17 | 50.76 | $31.39 | 549300 |
| 2025-11-14 | 53.77 | $31.64 | 649512 |
| 2025-11-13 | 54.64 | $31.71 | 545200 |
| 2025-11-12 | 60.43 | $32.15 | 505300 |
| 2025-11-11 | 60.06 | $32.11 | 257000 |
| 2025-11-10 | 59.26 | $32.02 | 729300 |
| 2025-11-07 | 53.52 | $31.44 | 390220 |
| 2025-11-06 | 53.90 | $31.47 | 367400 |
| 2025-11-05 | 57.58 | $31.76 | 493607 |
| 2025-11-04 | 54.85 | $31.49 | 291340 |
| 2025-11-03 | 62.01 | $32.00 | 297800 |
| 2025-10-31 | 60.17 | $31.81 | 249900 |
| 2025-10-30 | 60.46 | $31.83 | 370800 |
| 2025-10-29 | 66.29 | $32.21 | 746600 |
| 2025-10-28 | 64.76 | $32.03 | 383339 |
| 2025-10-27 | 64.33 | $31.98 | 450321 |
| 2025-10-24 | 60.62 | $31.57 | 311100 |
| 2025-10-23 | 59.45 | $31.45 | 533600 |
| 2025-10-22 | 56.91 | $31.20 | 659900 |
| 2025-10-21 | 57.87 | $31.27 | 271605 |
| 2025-10-20 | 62.78 | $31.61 | 296400 |
| 2025-10-17 | 58.88 | $31.21 | 373215 |
| 2025-10-16 | 58.26 | $31.15 | 246109 |
| 2025-10-15 | 57.23 | $31.05 | 424700 |
| 2025-10-14 | 53.42 | $30.70 | 341500 |
| 2025-10-13 | 55.71 | $30.87 | 486109 |
| 2025-10-10 | 48.13 | $30.26 | 854800 |
| 2025-10-09 | 63.99 | $31.19 | 346019 |
| 2025-10-08 | 69.36 | $31.42 | 345600 |
| 2025-10-07 | 65.81 | $31.12 | 613327 |
| 2025-10-06 | 72.76 | $31.38 | 431400 |
| 2025-10-03 | 71.43 | $31.26 | 419300 |
| 2025-10-02 | 71.10 | $31.23 | 327703 |
| 2025-10-01 | 69.64 | $31.10 | 470900 |
| 2025-09-30 | 67.23 | $30.90 | 485005 |
| 2025-09-29 | 66.20 | $30.82 | 499616 |
| 2025-09-26 | 63.50 | $30.62 | 550600 |
| 2025-09-25 | 63.50 | $30.62 | 269800 |
| 2025-09-24 | 68.98 | $30.84 | 300204 |
| 2025-09-23 | 73.35 | $31.00 | 218825 |
| 2025-09-22 | 73.25 | $30.99 | 458740 |
| 2025-09-19 | 73.06 | $30.97 | 305742 |
| 2025-09-18 | 72.96 | $30.96 | 211819 |
| 2025-09-17 | 71.95 | $30.85 | 229400 |
| 2025-09-16 | 71.95 | $30.85 | 343515 |
| 2025-09-15 | 70.88 | $30.73 | 326507 |
| 2025-09-12 | 68.50 | $30.48 | 943100 |
| 2025-09-11 | 68.72 | $30.49 | 354524 |
| 2025-09-10 | 65.78 | $30.20 | 342600 |
| 2025-09-09 | 63.05 | $29.96 | 211100 |
| 2025-09-08 | 62.81 | $29.94 | 436212 |
| 2025-09-05 | 60.17 | $29.72 | 368600 |
| 2025-09-04 | 57.00 | $29.48 | 457800 |
| 2025-09-03 | 55.60 | $29.38 | 268749 |
| 2025-09-02 | 53.74 | $29.25 | 446200 |
| 2025-08-29 | 57.43 | $29.46 | 533217 |
| 2025-08-28 | 62.05 | $29.70 | 466737 |
| 2025-08-27 | 58.34 | $29.42 | 228500 |
| 2025-08-26 | 59.73 | $29.49 | 266212 |
| 2025-08-25 | 60.31 | $29.52 | 306920 |
| 2025-08-22 | 62.44 | $29.63 | 617344 |
| 2025-08-21 | 56.47 | $29.18 | 253411 |
| 2025-08-20 | 56.85 | $29.20 | 313300 |
| 2025-08-19 | 57.97 | $29.26 | 197000 |
| 2025-08-18 | 62.86 | $29.51 | 379600 |
| 2025-08-15 | 62.74 | $29.50 | 1.9M |
| 2025-08-14 | 61.32 | $29.38 | 218009 |
| 2025-08-13 | 65.46 | $29.59 | 181600 |
| 2025-08-12 | 63.45 | $29.41 | 282106 |
| 2025-08-11 | 58.04 | $28.99 | 372700 |
| 2025-08-08 | 59.23 | $29.05 | 195700 |
| 2025-08-07 | 59.42 | $29.06 | 198442 |
| 2025-08-06 | 56.60 | $28.85 | 279100 |
| 2025-08-05 | 55.19 | $28.75 | 339100 |
| 2025-08-04 | 54.91 | $28.73 | 360400 |
| 2025-08-01 | 48.88 | $28.33 | 262900 |
| 2025-07-31 | 53.10 | $28.58 | 182200 |
| 2025-07-30 | 53.98 | $28.63 | 209034 |
| 2025-07-29 | 58.82 | $28.89 | 207341 |
| 2025-07-28 | 57.57 | $28.80 | 443925 |
| 2025-07-25 | 65.08 | $29.16 | 264905 |
| 2025-07-24 | 64.72 | $29.13 | 175800 |
| 2025-07-23 | 66.48 | $29.21 | 294944 |
| 2025-07-22 | 61.94 | $28.84 | 217100 |
| 2025-07-21 | 62.81 | $28.88 | 269300 |
| 2025-07-18 | 61.39 | $28.77 | 239749 |
| 2025-07-17 | 64.14 | $28.90 | 252649 |
| 2025-07-16 | 63.91 | $28.88 | 118200 |
| 2025-07-15 | 62.74 | $28.78 | 187500 |
| 2025-07-14 | 62.27 | $28.74 | 158223 |
| 2025-07-11 | 61.71 | $28.69 | 289200 |
| 2025-07-10 | 64.66 | $28.85 | 574022 |
| 2025-07-09 | 66.55 | $28.95 | 183400 |
| 2025-07-08 | 65.50 | $28.84 | 308700 |
| 2025-07-07 | 63.82 | $28.67 | 174400 |
| 2025-07-03 | 69.07 | $28.95 | 113100 |
| 2025-07-02 | 68.09 | $28.84 | 817100 |
| 2025-07-01 | 66.91 | $28.71 | 2.4M |
| 2025-06-30 | 68.76 | $28.81 | 182549 |
| 2025-06-27 | 67.57 | $28.67 | 159423 |
| 2025-06-26 | 67.14 | $28.62 | 146500 |
| 2025-06-25 | 64.86 | $28.36 | 167530 |
| 2025-06-24 | 64.77 | $28.35 | 235005 |
| 2025-06-23 | 58.22 | $27.70 | 268300 |
| 2025-06-20 | 55.81 | $27.50 | 130146 |
| 2025-06-18 | 58.04 | $27.64 | 132303 |
| 2025-06-17 | 59.81 | $27.75 | 192800 |
| 2025-06-16 | 66.29 | $28.12 | 196322 |
| 2025-06-13 | 62.89 | $27.79 | 177930 |
| 2025-06-12 | 70.25 | $28.15 | 89600 |
| 2025-06-11 | 70.91 | $28.18 | 240334 |
| 2025-06-10 | 70.29 | $28.11 | 131706 |
| 2025-06-09 | 69.41 | $28.01 | 231045 |
| 2025-06-06 | 68.71 | $27.93 | 202400 |
| 2025-06-05 | 67.55 | $27.80 | 190147 |
| 2025-06-04 | 67.29 | $27.77 | 261731 |
| 2025-06-03 | 65.04 | $27.52 | 239700 |
| 2025-06-02 | 64.76 | $27.49 | 238735 |
| 2025-05-30 | 62.31 | $27.23 | 123100 |
| 2025-05-29 | 66.00 | $27.45 | 170600 |
| 2025-05-28 | 64.83 | $27.32 | 275800 |
| 2025-05-27 | 67.03 | $27.45 | 502806 |
| 2025-05-23 | 64.38 | $27.15 | 182800 |
| 2025-05-22 | 64.88 | $27.18 | 195108 |
| 2025-05-21 | 64.53 | $27.14 | 127908 |
| 2025-05-20 | 68.02 | $27.36 | 1.5M |
| 2025-05-19 | 68.02 | $27.36 | 95803 |
| 2025-05-16 | 67.00 | $27.22 | 107800 |
| 2025-05-15 | 67.14 | $27.23 | 171606 |
| 2025-05-14 | 66.23 | $27.10 | 129000 |
| 2025-05-13 | 66.10 | $27.08 | 350500 |
| 2025-05-12 | 64.67 | $26.87 | 118346 |
| 2025-05-09 | 59.75 | $26.23 | 87700 |
| 2025-05-08 | 59.16 | $26.16 | 154500 |
| 2025-05-07 | 58.41 | $26.07 | 1.0M |
| 2025-05-06 | 59.44 | $26.16 | 61627 |
| 2025-05-05 | 60.23 | $26.23 | 76944 |
| 2025-05-02 | 60.34 | $26.24 | 119248 |
| 2025-05-01 | 56.40 | $25.71 | 106400 |
| 2025-04-30 | 55.77 | $25.63 | 198247 |
| 2025-04-29 | 55.54 | $25.60 | 301538 |
| 2025-04-28 | 54.64 | $25.48 | 154300 |
| 2025-04-25 | 54.28 | $25.43 | 189539 |
| 2025-04-24 | 54.00 | $25.39 | 74500 |
| 2025-04-23 | 51.83 | $25.08 | 391500 |
| 2025-04-22 | 49.42 | $24.75 | 111000 |
| 2025-04-21 | 45.65 | $24.27 | 75100 |
| 2025-04-17 | 46.68 | $24.42 | 145513 |
| 2025-04-16 | 44.95 | $24.20 | 101516 |
| 2025-04-15 | 47.13 | $24.53 | 172609 |
| 2025-04-14 | 46.15 | $24.40 | 92716 |
| 2025-04-11 | 44.35 | $24.16 | 188736 |
| 2025-04-10 | 40.30 | $23.65 | 128400 |
| 2025-04-09 | 43.35 | $24.17 | 122500 |
| 2025-04-08 | 26.60 | $22.52 | 285000 |
| 2025-04-07 | 27.35 | $22.68 | 155047 |
| 2025-04-04 | 29.99 | $23.21 | 923000 |
| 2025-04-03 | 40.43 | $24.70 | 78204 |
| 2025-04-02 | 47.24 | $25.35 | 66247 |
| 2025-04-01 | 46.04 | $25.26 | 268300 |
| 2025-03-31 | 44.72 | $25.16 | 49912 |
| 2025-03-28 | 46.22 | $25.30 | 76100 |
| 2025-03-27 | 51.66 | $25.76 | 76139 |
| 2025-03-26 | 50.58 | $25.67 | 110200 |
| 2025-03-25 | 55.27 | $26.03 | 60600 |
| 2025-03-24 | 54.83 | $25.99 | 62949 |
| 2025-03-21 | 53.06 | $25.83 | 73600 |
| 2025-03-20 | 54.07 | $25.91 | 68311 |
| 2025-03-19 | 56.21 | $26.08 | 163500 |
| 2025-03-18 | 53.53 | $25.82 | 64223 |
| 2025-03-17 | 54.51 | $25.90 | 116200 |
| 2025-03-14 | 51.35 | $25.60 | 80208 |
| 2025-03-13 | 44.54 | $25.04 | 110000 |
| 2025-03-12 | 47.11 | $25.27 | 85323 |
| 2025-03-11 | 44.32 | $25.06 | 126741 |
| 2025-03-10 | 42.39 | $24.92 | 350100 |
| 2025-03-07 | 51.75 | $25.69 | 324640 |
| 2025-03-06 | 50.40 | $25.59 | 190300 |
| 2025-03-05 | 54.30 | $25.86 | 109229 |
| 2025-03-04 | 44.66 | $25.22 | 86000 |
| 2025-03-03 | 42.87 | $25.12 | 53300 |
| 2025-02-28 | 45.97 | $25.34 | 101624 |
| 2025-02-27 | 47.00 | $25.41 | 106400 |
| 2025-02-26 | 54.45 | $25.86 | 45300 |
| 2025-02-25 | 51.19 | $25.66 | 96424 |
| 2025-02-24 | 51.71 | $25.69 | 65800 |
| 2025-02-21 | 55.33 | $25.89 | 233708 |
| 2025-02-20 | 60.35 | $26.14 | 198300 |
| 2025-02-19 | 58.93 | $26.04 | 127325 |
| 2025-02-18 | 60.57 | $26.12 | 76546 |
| 2025-02-14 | 59.91 | $26.07 | 78737 |
| 2025-02-13 | 59.13 | $26.01 | 85400 |
| 2025-02-12 | 55.99 | $25.78 | 113500 |
| 2025-02-11 | 55.14 | $25.72 | 219246 |
| 2025-02-10 | 56.89 | $25.82 | 89349 |
| 2025-02-07 | 55.41 | $25.71 | 96300 |
| 2025-02-06 | 57.27 | $25.82 | 132228 |
| 2025-02-05 | 55.73 | $25.70 | 102800 |
| 2025-02-04 | 55.09 | $25.65 | 46907 |
| 2025-02-03 | 51.06 | $25.35 | 205824 |
| 2025-01-31 | 52.86 | $25.47 | 62500 |
| 2025-01-30 | 56.50 | $25.70 | 727700 |
| 2025-01-29 | 52.00 | $25.37 | 40106 |
| 2025-01-28 | 52.15 | $25.38 | 50522 |
| 2025-01-27 | 49.42 | $25.19 | 33200 |
| 2025-01-24 | 58.42 | $25.73 | 59448 |
| 2025-01-23 | 57.04 | $25.63 | 47300 |
| 2025-01-22 | 54.92 | $25.48 | 35748 |
| 2025-01-21 | 53.91 | $25.41 | 41101 |
| 2025-01-17 | 49.27 | $25.11 | 33600 |
| 2025-01-16 | 46.73 | $24.96 | 80326 |
| 2025-01-15 | 45.17 | $24.87 | 196800 |
| 2025-01-14 | 38.49 | $24.52 | 142246 |
| 2025-01-13 | 35.94 | $24.40 | 87633 |
| 2025-01-10 | 38.06 | $24.57 | 54800 |
| 2025-01-08 | 42.54 | $24.89 | 105500 |
| 2025-01-07 | 43.30 | $24.94 | 56848 |
| 2025-01-06 | 46.60 | $25.15 | 454102 |
| 2025-01-03 | 45.47 | $25.09 | 56700 |
| 2025-01-02 | 40.92 | $24.86 | 46300 |
| 2024-12-31 | 39.02 | $24.77 | 84709 |
| 2024-12-30 | 40.82 | $24.90 | 123807 |
| 2024-12-27 | 42.99 | $25.05 | 68623 |
| 2024-12-26 | 45.43 | $25.21 | 92900 |
| 2024-12-24 | 46.53 | $25.28 | 22400 |
| 2024-12-23 | 44.53 | $25.17 | 70400 |
| 2024-12-20 | 41.89 | $25.03 | 112000 |
| 2024-12-19 | 40.16 | $24.94 | 45600 |
| 2024-12-18 | 39.39 | $24.90 | 106007 |
| 2024-12-17 | 50.21 | $25.61 | 22722 |
| 2024-12-16 | 51.34 | $25.67 | 40400 |
| 2024-12-13 | 52.27 | $25.72 | 45748 |
| 2024-12-12 | 51.43 | $25.67 | 27100 |
| 2024-12-11 | 55.11 | $25.87 | 25500 |
| 2024-12-10 | 52.19 | $25.69 | 76500 |
| 2024-12-09 | 58.41 | $26.00 | 76916 |
| 2024-12-06 | 54.05 | $25.74 | 24500 |
| 2024-12-05 | 53.15 | $25.69 | 41623 |
| 2024-12-04 | 51.34 | $25.59 | 35100 |
| 2024-12-03 | 49.10 | $25.47 | 35742 |
| 2024-12-02 | 46.77 | $25.35 | 146200 |
| 2024-11-29 | 44.36 | $25.23 | 72515 |
| 2024-11-27 | 43.75 | $25.20 | 38300 |
| 2024-11-26 | 42.56 | $25.14 | 36048 |
| 2024-11-25 | 43.58 | $25.21 | 46000 |
| 2024-11-22 | 41.68 | $25.11 | 47900 |
| 2024-11-21 | 41.31 | $25.09 | 68900 |
| 2024-11-20 | 41.56 | $25.11 | 24000 |
| 2024-11-19 | 41.22 | $25.09 | 25921 |
| 2024-11-18 | 39.70 | $25.00 | 89934 |
| 2024-11-15 | 37.67 | $24.88 | 54639 |
| 2024-11-14 | 40.25 | $25.12 | 33328 |
| 2024-11-13 | 40.92 | $25.18 | 19626 |
| 2024-11-12 | 43.54 | $25.41 | 87500 |
| 2024-11-11 | 47.43 | $25.72 | 40241 |
| 2024-11-08 | 48.23 | $25.78 | 42004 |
| 2024-11-07 | 54.43 | $26.21 | 34546 |
| 2024-11-06 | 49.08 | $25.84 | 29844 |
| 2024-11-05 | 51.24 | $25.98 | 29815 |
| 2024-11-04 | 46.43 | $25.68 | 26800 |
| 2024-11-01 | 45.06 | $25.60 | 23517 |
| 2024-10-31 | 44.73 | $25.58 | 69623 |
| 2024-10-30 | 48.69 | $25.86 | 27502 |
| 2024-10-29 | 50.83 | $26.00 | 49500 |
| 2024-10-28 | 50.23 | $25.96 | 68749 |
| 2024-10-25 | 51.87 | $26.07 | 25300 |
| 2024-10-24 | 48.85 | $25.86 | 179800 |
| 2024-10-23 | 49.55 | $25.91 | 44639 |
| 2024-10-22 | 51.97 | $26.08 | 24700 |
| 2024-10-21 | 52.83 | $26.14 | 45500 |
| 2024-10-18 | 54.85 | $26.28 | 15320 |
| 2024-10-17 | 51.58 | $26.02 | 59300 |
| 2024-10-16 | 52.00 | $26.05 | 33100 |
| 2024-10-15 | 51.13 | $25.98 | 50300 |
| 2024-10-14 | 58.75 | $26.51 | 19200 |
| 2024-10-11 | 58.64 | $26.50 | 32400 |
| 2024-10-10 | 57.23 | $26.37 | 17700 |
| 2024-10-09 | 57.37 | $26.38 | 46226 |
| 2024-10-08 | 58.06 | $26.43 | 142600 |
| 2024-10-07 | 64.24 | $26.85 | 55530 |
| 2024-10-04 | 63.98 | $26.82 | 53700 |
| 2024-10-03 | 61.78 | $26.57 | 56700 |
| 2024-10-02 | 65.74 | $26.83 | 31944 |
| 2024-10-01 | 63.06 | $26.52 | 47900 |
| 2024-09-30 | 62.70 | $26.48 | 43800 |
| 2024-09-27 | 65.73 | $26.68 | 59011 |
| 2024-09-26 | 66.96 | $26.76 | 104900 |
| 2024-09-25 | 61.28 | $26.10 | 42200 |
| 2024-09-24 | 65.67 | $26.37 | 37316 |
| 2024-09-23 | 60.61 | $25.86 | 25518 |
| 2024-09-20 | 59.49 | $25.76 | 35111 |
| 2024-09-19 | 61.13 | $25.86 | 41610 |
| 2024-09-18 | 55.28 | $25.36 | 49805 |
| 2024-09-17 | 55.92 | $25.40 | 13300 |
| 2024-09-16 | 56.07 | $25.41 | 251400 |
| 2024-09-13 | 55.49 | $25.36 | 35600 |
| 2024-09-12 | 54.10 | $25.24 | 41700 |
| 2024-09-11 | 51.20 | $25.00 | 27000 |
| 2024-09-10 | 46.68 | $24.66 | 195900 |
| 2024-09-09 | 47.05 | $24.69 | 35406 |
| 2024-09-06 | 43.99 | $24.47 | 26200 |
| 2024-09-05 | 49.41 | $24.91 | 16742 |
| 2024-09-04 | 49.00 | $24.88 | 41600 |
| 2024-09-03 | 49.63 | $24.93 | 9808 |
| 2024-08-30 | 57.86 | $25.51 | 11404 |
| 2024-08-29 | 55.94 | $25.35 | 65411 |
| 2024-08-28 | 55.71 | $25.33 | 47347 |
| 2024-08-27 | 58.26 | $25.50 | 77336 |
| 2024-08-26 | 57.38 | $25.42 | 81213 |
| 2024-08-23 | 58.10 | $25.47 | 9425 |
| 2024-08-22 | 54.52 | $25.14 | 12828 |
| 2024-08-21 | 58.40 | $25.41 | 19100 |
| 2024-08-20 | 56.89 | $25.27 | 16400 |
| 2024-08-19 | 58.18 | $25.36 | 18700 |
| 2024-08-16 | 55.86 | $25.14 | 5548 |
| 2024-08-15 | 54.55 | $25.02 | 35829 |
| 2024-08-14 | 50.60 | $24.68 | 14115 |
| 2024-08-13 | 50.24 | $24.65 | 13822 |
| 2024-08-12 | 45.84 | $24.30 | 16937 |
| 2024-08-09 | 45.95 | $24.31 | 52011 |
| 2024-08-08 | 44.29 | $24.18 | 45128 |
| 2024-08-07 | 36.63 | $23.64 | 14200 |
| 2024-08-06 | 37.45 | $23.73 | 30300 |
| 2024-08-05 | 34.04 | $23.51 | 53700 |
| 2024-08-02 | 38.07 | $23.96 | 10036 |
| 2024-08-01 | 41.38 | $24.28 | 7302 |
| 2024-07-31 | 46.96 | $24.74 | 20800 |
| 2024-07-30 | 39.93 | $24.32 | 20500 |
| 2024-07-29 | 41.42 | $24.44 | 8300 |
| 2024-07-26 | 43.75 | $24.62 | 9800 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-47.84
2026-07-22
Close Price
$36.03
Vol: 229926
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-34.99
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -47.84 | $36.03 | 229926 |
| 2026-07-21 | -46.51 | $36.07 | 531900 |
| 2026-07-20 | -79.95 | $35.22 | 628500 |
| 2026-07-17 | -84.17 | $35.06 | 1.3M |
| 2026-07-16 | -95.89 | $35.45 | 552609 |
| 2026-07-15 | -80.38 | $36.12 | 498926 |
| 2026-07-14 | -77.74 | $36.19 | 870000 |
| 2026-07-13 | -97.36 | $35.67 | 386100 |
| 2026-07-10 | -48.57 | $36.72 | 554000 |
| 2026-07-09 | -44.38 | $36.71 | 1.0M |
| 2026-07-08 | -53.53 | $36.28 | 582700 |
| 2026-07-07 | -54.35 | $36.25 | 564400 |
| 2026-07-06 | -30.71 | $37.12 | 821600 |
| 2026-07-02 | -57.07 | $36.15 | 640037 |
| 2026-07-01 | -45.92 | $36.56 | 344906 |
| 2026-06-30 | -21.47 | $37.46 | 866844 |
| 2026-06-29 | -36.14 | $36.92 | 404400 |
| 2026-06-26 | -47.55 | $36.50 | 477205 |
| 2026-06-25 | -38.86 | $36.82 | 525200 |
| 2026-06-24 | -48.10 | $36.48 | 570728 |
| 2026-06-23 | -49.18 | $36.44 | 448500 |
| 2026-06-22 | -3.80 | $38.11 | 373400 |
| 2026-06-18 | -2.01 | $37.98 | 676312 |
| 2026-06-17 | -24.76 | $36.91 | 521500 |
| 2026-06-16 | -20.52 | $36.97 | 687300 |
| 2026-06-15 | -5.21 | $37.44 | 480700 |
| 2026-06-12 | -39.09 | $36.40 | 440500 |
| 2026-06-11 | -42.67 | $36.29 | 1.4M |
| 2026-06-10 | -90.23 | $34.83 | 846500 |
| 2026-06-09 | -67.43 | $35.53 | 1.0M |
| 2026-06-08 | -69.71 | $35.46 | 827844 |
| 2026-06-05 | -88.60 | $34.88 | 947800 |
| 2026-06-04 | -21.82 | $36.93 | 392135 |
| 2026-06-03 | -17.92 | $37.05 | 916800 |
| 2026-06-02 | -1.30 | $37.56 | 714126 |
| 2026-06-01 | -5.63 | $37.21 | 677903 |
| 2026-05-29 | -9.84 | $36.82 | 692700 |
| 2026-05-28 | -4.00 | $36.96 | 4.9M |
| 2026-05-27 | -6.36 | $36.70 | 472600 |
| 2026-05-26 | -2.33 | $36.56 | 456028 |
| 2026-05-22 | -39.60 | $35.56 | 415400 |
| 2026-05-21 | -31.20 | $35.77 | 587137 |
| 2026-05-20 | -37.55 | $35.54 | 1.1M |
| 2026-05-19 | -64.68 | $34.81 | 418500 |
| 2026-05-18 | -51.30 | $35.17 | 489300 |
| 2026-05-15 | -44.24 | $35.36 | 386440 |
| 2026-05-14 | -7.81 | $36.34 | 393700 |
| 2026-05-13 | -14.13 | $36.17 | 527800 |
| 2026-05-12 | -32.34 | $35.68 | 470736 |
| 2026-05-11 | -4.09 | $36.44 | 485300 |
| 2026-05-08 | -2.92 | $36.45 | 1.0M |
| 2026-05-07 | -18.18 | $35.98 | 477700 |
| 2026-05-06 | -0.30 | $36.45 | 452000 |
| 2026-05-05 | -4.57 | $35.25 | 1.1M |
| 2026-05-04 | -12.53 | $34.79 | 522800 |
| 2026-05-01 | -10.23 | $34.88 | 486627 |
| 2026-04-30 | -10.54 | $34.83 | 417900 |
| 2026-04-29 | -26.23 | $34.16 | 423600 |
| 2026-04-28 | -20.39 | $34.33 | 374931 |
| 2026-04-27 | -10.87 | $34.72 | 479631 |
| 2026-04-24 | -9.90 | $34.77 | 332600 |
| 2026-04-23 | -21.17 | $34.19 | 329825 |
| 2026-04-22 | -10.68 | $34.73 | 635425 |
| 2026-04-21 | -20.58 | $34.22 | 1.1M |
| 2026-04-20 | -9.13 | $34.81 | 477100 |
| 2026-04-17 | -4.47 | $35.05 | 466426 |
| 2026-04-16 | -3.13 | $34.47 | 573000 |
| 2026-04-15 | -1.12 | $34.53 | 438274 |
| 2026-04-14 | -0.67 | $34.55 | 455243 |
| 2026-04-13 | -0.26 | $33.99 | 314500 |
| 2026-04-10 | -4.71 | $33.77 | 571300 |
| 2026-04-09 | -6.01 | $33.57 | 359744 |
| 2026-04-08 | -6.56 | $33.55 | 935700 |
| 2026-04-07 | -47.18 | $31.91 | 495600 |
| 2026-04-06 | -49.26 | $31.84 | 505027 |
| 2026-04-02 | -55.79 | $31.62 | 638600 |
| 2026-04-01 | -47.48 | $31.90 | 482832 |
| 2026-03-31 | -57.27 | $31.57 | 702100 |
| 2026-03-30 | -95.55 | $30.28 | 409409 |
| 2026-03-27 | -97.36 | $30.59 | 551137 |
| 2026-03-26 | -95.74 | $30.86 | 540900 |
| 2026-03-25 | -71.75 | $31.93 | 330700 |
| 2026-03-24 | -82.39 | $31.47 | 469035 |
| 2026-03-23 | -76.30 | $31.74 | 422329 |
| 2026-03-20 | -96.16 | $30.86 | 506649 |
| 2026-03-19 | -84.13 | $31.78 | 1.1M |
| 2026-03-18 | -91.16 | $31.82 | 851410 |
| 2026-03-17 | -74.59 | $32.42 | 310246 |
| 2026-03-16 | -78.73 | $32.27 | 481642 |
| 2026-03-13 | -98.62 | $31.55 | 436900 |
| 2026-03-12 | -91.50 | $31.89 | 738500 |
| 2026-03-11 | -63.74 | $32.87 | 586300 |
| 2026-03-10 | -60.91 | $32.97 | 1.1M |
| 2026-03-09 | -66.86 | $32.76 | 2.0M |
| 2026-03-06 | -92.60 | $32.24 | 554200 |
| 2026-03-05 | -80.07 | $32.67 | 1.0M |
| 2026-03-04 | -58.82 | $33.32 | 707522 |
| 2026-03-03 | -73.86 | $32.86 | 771925 |
| 2026-03-02 | -44.86 | $34.16 | 488716 |
| 2026-02-27 | -23.83 | $34.61 | 441500 |
| 2026-02-26 | -15.89 | $34.78 | 435100 |
| 2026-02-25 | -0.93 | $35.10 | 477513 |
| 2026-02-24 | -2.59 | $34.86 | 637800 |
| 2026-02-23 | -21.88 | $34.48 | 492900 |
| 2026-02-20 | -2.08 | $34.86 | 581640 |
| 2026-02-19 | -31.25 | $34.30 | 579900 |
| 2026-02-18 | -22.22 | $34.46 | 750700 |
| 2026-02-17 | -32.86 | $34.21 | 848757 |
| 2026-02-13 | -30.95 | $34.25 | 608535 |
| 2026-02-12 | -29.05 | $34.29 | 553807 |
| 2026-02-11 | -3.48 | $34.74 | 653500 |
| 2026-02-10 | -8.38 | $34.44 | 421200 |
| 2026-02-09 | -3.49 | $34.46 | 617829 |
| 2026-02-06 | -24.07 | $34.03 | 864316 |
| 2026-02-05 | -82.10 | $33.09 | 545600 |
| 2026-02-04 | -65.43 | $33.36 | 633200 |
| 2026-02-03 | -36.42 | $33.83 | 501300 |
| 2026-02-02 | -28.57 | $33.94 | 873400 |
| 2026-01-30 | -37.50 | $33.67 | 502700 |
| 2026-01-29 | -8.03 | $34.22 | 556235 |
| 2026-01-28 | -5.74 | $34.23 | 482800 |
| 2026-01-27 | -2.12 | $34.20 | 580224 |
| 2026-01-26 | -4.30 | $33.67 | 511300 |
| 2026-01-23 | 0.00 | $33.57 | 361342 |
| 2026-01-22 | -10.18 | $33.39 | 950838 |
| 2026-01-21 | -21.39 | $33.19 | 1.4M |
| 2026-01-20 | -37.11 | $32.84 | 488200 |
| 2026-01-16 | -8.22 | $33.38 | 367647 |
| 2026-01-15 | -6.35 | $33.40 | 499710 |
| 2026-01-14 | -13.10 | $33.23 | 472125 |
| 2026-01-13 | -9.13 | $33.33 | 1.2M |
| 2026-01-12 | -1.19 | $33.53 | 424207 |
| 2026-01-09 | -6.49 | $33.20 | 655300 |
| 2026-01-08 | -16.02 | $32.98 | 454236 |
| 2026-01-07 | -14.72 | $33.01 | 381408 |
| 2026-01-06 | -5.19 | $33.23 | 836400 |
| 2026-01-05 | -2.48 | $33.01 | 479500 |
| 2026-01-02 | -1.28 | $32.58 | 1.2M |
| 2025-12-31 | -25.83 | $31.93 | 533541 |
| 2025-12-30 | -15.83 | $32.05 | 344900 |
| 2025-12-29 | -19.17 | $32.01 | 485541 |
| 2025-12-26 | -5.83 | $32.17 | 265139 |
| 2025-12-24 | -0.83 | $32.23 | 179700 |
| 2025-12-23 | 0.00 | $32.19 | 377000 |
| 2025-12-22 | -12.06 | $31.96 | 441619 |
| 2025-12-19 | -18.28 | $31.79 | 500539 |
| 2025-12-18 | -35.48 | $31.47 | 411324 |
| 2025-12-17 | -57.53 | $31.06 | 279200 |
| 2025-12-16 | -39.78 | $31.39 | 352800 |
| 2025-12-15 | -26.88 | $31.63 | 463612 |
| 2025-12-12 | -25.81 | $31.65 | 457100 |
| 2025-12-11 | -5.24 | $32.08 | 312316 |
| 2025-12-10 | -9.74 | $32.03 | 390000 |
| 2025-12-09 | -24.10 | $31.75 | 340000 |
| 2025-12-08 | -20.51 | $31.82 | 348500 |
| 2025-12-05 | -21.03 | $31.81 | 561000 |
| 2025-12-04 | -19.49 | $31.84 | 263733 |
| 2025-12-03 | -21.54 | $31.80 | 544040 |
| 2025-12-02 | -24.62 | $31.74 | 469300 |
| 2025-12-01 | -27.18 | $31.69 | 517102 |
| 2025-11-28 | -22.05 | $31.79 | 206835 |
| 2025-11-26 | -31.79 | $31.60 | 597145 |
| 2025-11-25 | -49.28 | $31.32 | 600533 |
| 2025-11-24 | -60.87 | $31.08 | 603426 |
| 2025-11-21 | -80.19 | $30.68 | 757700 |
| 2025-11-20 | -97.24 | $30.58 | 1.0M |
| 2025-11-19 | -82.64 | $31.15 | 754200 |
| 2025-11-18 | -83.33 | $31.14 | 876706 |
| 2025-11-17 | -71.97 | $31.39 | 549300 |
| 2025-11-14 | -53.03 | $31.64 | 649512 |
| 2025-11-13 | -47.01 | $31.71 | 545200 |
| 2025-11-12 | -14.18 | $32.15 | 505300 |
| 2025-11-11 | -15.65 | $32.11 | 257000 |
| 2025-11-10 | -16.33 | $32.02 | 729300 |
| 2025-11-07 | -45.92 | $31.44 | 390220 |
| 2025-11-06 | -41.04 | $31.47 | 367400 |
| 2025-11-05 | -27.36 | $31.76 | 493607 |
| 2025-11-04 | -40.09 | $31.49 | 291340 |
| 2025-11-03 | -16.04 | $32.00 | 297800 |
| 2025-10-31 | -25.00 | $31.81 | 249900 |
| 2025-10-30 | -24.06 | $31.83 | 370800 |
| 2025-10-29 | -6.13 | $32.21 | 746600 |
| 2025-10-28 | -2.16 | $32.03 | 383339 |
| 2025-10-27 | -0.57 | $31.98 | 450321 |
| 2025-10-24 | -5.59 | $31.57 | 311100 |
| 2025-10-23 | -13.38 | $31.45 | 533600 |
| 2025-10-22 | -30.99 | $31.20 | 659900 |
| 2025-10-21 | -26.06 | $31.27 | 271605 |
| 2025-10-20 | -2.11 | $31.61 | 296400 |
| 2025-10-17 | -20.16 | $31.21 | 373215 |
| 2025-10-16 | -25.00 | $31.15 | 246109 |
| 2025-10-15 | -33.06 | $31.05 | 424700 |
| 2025-10-14 | -61.29 | $30.70 | 341500 |
| 2025-10-13 | -47.58 | $30.87 | 486109 |
| 2025-10-10 | -96.77 | $30.26 | 854800 |
| 2025-10-09 | -25.96 | $31.19 | 346019 |
| 2025-10-08 | -3.51 | $31.42 | 345600 |
| 2025-10-07 | -25.76 | $31.12 | 613327 |
| 2025-10-06 | -3.97 | $31.38 | 431400 |
| 2025-10-03 | -6.33 | $31.26 | 419300 |
| 2025-10-02 | -7.07 | $31.23 | 327703 |
| 2025-10-01 | -2.11 | $31.10 | 470900 |
| 2025-09-30 | -12.63 | $30.90 | 485005 |
| 2025-09-29 | -15.09 | $30.82 | 499616 |
| 2025-09-26 | -24.53 | $30.62 | 550600 |
| 2025-09-25 | -24.53 | $30.62 | 269800 |
| 2025-09-24 | -14.15 | $30.84 | 300204 |
| 2025-09-23 | -6.60 | $31.00 | 218825 |
| 2025-09-22 | -3.43 | $30.99 | 458740 |
| 2025-09-19 | -1.52 | $30.97 | 305742 |
| 2025-09-18 | -2.02 | $30.96 | 211819 |
| 2025-09-17 | -7.07 | $30.85 | 229400 |
| 2025-09-16 | -2.13 | $30.85 | 343515 |
| 2025-09-15 | 0.00 | $30.73 | 326507 |
| 2025-09-12 | -2.65 | $30.48 | 943100 |
| 2025-09-11 | -0.67 | $30.49 | 354524 |
| 2025-09-10 | -5.56 | $30.20 | 342600 |
| 2025-09-09 | -7.77 | $29.96 | 211100 |
| 2025-09-08 | -0.99 | $29.94 | 436212 |
| 2025-09-05 | -14.29 | $29.72 | 368600 |
| 2025-09-04 | -30.38 | $29.48 | 457800 |
| 2025-09-03 | -33.33 | $29.38 | 268749 |
| 2025-09-02 | -43.93 | $29.25 | 446200 |
| 2025-08-29 | -23.64 | $29.46 | 533217 |
| 2025-08-28 | -1.32 | $29.70 | 466737 |
| 2025-08-27 | -18.67 | $29.42 | 228500 |
| 2025-08-26 | -14.00 | $29.49 | 266212 |
| 2025-08-25 | -12.00 | $29.52 | 306920 |
| 2025-08-22 | -4.67 | $29.63 | 617344 |
| 2025-08-21 | -32.41 | $29.18 | 253411 |
| 2025-08-20 | -31.03 | $29.20 | 313300 |
| 2025-08-19 | -26.90 | $29.26 | 197000 |
| 2025-08-18 | -9.66 | $29.51 | 379600 |
| 2025-08-15 | -10.34 | $29.50 | 1.9M |
| 2025-08-14 | -18.62 | $29.38 | 218009 |
| 2025-08-13 | -4.14 | $29.59 | 181600 |
| 2025-08-12 | 0.00 | $29.41 | 282106 |
| 2025-08-11 | -28.18 | $28.99 | 372700 |
| 2025-08-08 | -22.73 | $29.05 | 195700 |
| 2025-08-07 | -21.82 | $29.06 | 198442 |
| 2025-08-06 | -40.91 | $28.85 | 279100 |
| 2025-08-05 | -50.00 | $28.75 | 339100 |
| 2025-08-04 | -51.82 | $28.73 | 360400 |
| 2025-08-01 | -88.18 | $28.33 | 262900 |
| 2025-07-31 | -92.31 | $28.58 | 182200 |
| 2025-07-30 | -90.54 | $28.63 | 209034 |
| 2025-07-29 | -56.16 | $28.89 | 207341 |
| 2025-07-28 | -68.49 | $28.80 | 443925 |
| 2025-07-25 | -18.42 | $29.16 | 264905 |
| 2025-07-24 | -20.48 | $29.13 | 175800 |
| 2025-07-23 | -9.00 | $29.21 | 294944 |
| 2025-07-22 | -16.85 | $28.84 | 217100 |
| 2025-07-21 | -6.75 | $28.88 | 269300 |
| 2025-07-18 | -13.50 | $28.77 | 239749 |
| 2025-07-17 | -4.35 | $28.90 | 252649 |
| 2025-07-16 | -5.59 | $28.88 | 118200 |
| 2025-07-15 | -11.80 | $28.78 | 187500 |
| 2025-07-14 | -14.29 | $28.74 | 158223 |
| 2025-07-11 | -17.39 | $28.69 | 289200 |
| 2025-07-10 | -7.45 | $28.85 | 574022 |
| 2025-07-09 | -1.24 | $28.95 | 183400 |
| 2025-07-08 | -8.07 | $28.84 | 308700 |
| 2025-07-07 | -18.63 | $28.67 | 174400 |
| 2025-07-03 | -1.24 | $28.95 | 113100 |
| 2025-07-02 | 0.00 | $28.84 | 817100 |
| 2025-07-01 | -8.16 | $28.71 | 2.4M |
| 2025-06-30 | -1.25 | $28.81 | 182549 |
| 2025-06-27 | -4.09 | $28.67 | 159423 |
| 2025-06-26 | -1.24 | $28.62 | 146500 |
| 2025-06-25 | -2.92 | $28.36 | 167530 |
| 2025-06-24 | -3.65 | $28.35 | 235005 |
| 2025-06-23 | -43.18 | $27.70 | 268300 |
| 2025-06-20 | -58.33 | $27.50 | 130146 |
| 2025-06-18 | -47.73 | $27.64 | 132303 |
| 2025-06-17 | -39.39 | $27.75 | 192800 |
| 2025-06-16 | -11.36 | $28.12 | 196322 |
| 2025-06-13 | -36.36 | $27.79 | 177930 |
| 2025-06-12 | -9.09 | $28.15 | 89600 |
| 2025-06-11 | -6.82 | $28.18 | 240334 |
| 2025-06-10 | -1.53 | $28.11 | 131706 |
| 2025-06-09 | -5.59 | $28.01 | 231045 |
| 2025-06-06 | -1.14 | $27.93 | 202400 |
| 2025-06-05 | -7.65 | $27.80 | 190147 |
| 2025-06-04 | -3.19 | $27.77 | 261731 |
| 2025-06-03 | -3.68 | $27.52 | 239700 |
| 2025-06-02 | -5.52 | $27.49 | 238735 |
| 2025-05-30 | -21.47 | $27.23 | 123100 |
| 2025-05-29 | -6.88 | $27.45 | 170600 |
| 2025-05-28 | -6.02 | $27.32 | 275800 |
| 2025-05-27 | 0.00 | $27.45 | 502806 |
| 2025-05-23 | -11.85 | $27.15 | 182800 |
| 2025-05-22 | -10.14 | $27.18 | 195108 |
| 2025-05-21 | -11.06 | $27.14 | 127908 |
| 2025-05-20 | -0.84 | $27.36 | 1.5M |
| 2025-05-19 | -0.70 | $27.36 | 95803 |
| 2025-05-16 | -0.95 | $27.22 | 107800 |
| 2025-05-15 | -0.63 | $27.23 | 171606 |
| 2025-05-14 | -2.89 | $27.10 | 129000 |
| 2025-05-13 | -1.96 | $27.08 | 350500 |
| 2025-05-12 | -0.71 | $26.87 | 118346 |
| 2025-05-09 | -5.22 | $26.23 | 87700 |
| 2025-05-08 | -5.08 | $26.16 | 154500 |
| 2025-05-07 | -6.35 | $26.07 | 1.0M |
| 2025-05-06 | -3.96 | $26.16 | 61627 |
| 2025-05-05 | -2.20 | $26.23 | 76944 |
| 2025-05-02 | -0.50 | $26.24 | 119248 |
| 2025-05-01 | -4.12 | $25.71 | 106400 |
| 2025-04-30 | -1.16 | $25.63 | 198247 |
| 2025-04-29 | -1.17 | $25.60 | 301538 |
| 2025-04-28 | -0.91 | $25.48 | 154300 |
| 2025-04-25 | -5.31 | $25.43 | 189539 |
| 2025-04-24 | -12.43 | $25.39 | 74500 |
| 2025-04-23 | -23.32 | $25.08 | 391500 |
| 2025-04-22 | -34.63 | $24.75 | 111000 |
| 2025-04-21 | -47.03 | $24.27 | 75100 |
| 2025-04-17 | -43.15 | $24.42 | 145513 |
| 2025-04-16 | -48.84 | $24.20 | 101516 |
| 2025-04-15 | -41.52 | $24.53 | 172609 |
| 2025-04-14 | -44.81 | $24.40 | 92716 |
| 2025-04-11 | -50.89 | $24.16 | 188736 |
| 2025-04-10 | -63.80 | $23.65 | 128400 |
| 2025-04-09 | -50.63 | $24.17 | 122500 |
| 2025-04-08 | -92.41 | $22.52 | 285000 |
| 2025-04-07 | -88.35 | $22.68 | 155047 |
| 2025-04-04 | -96.42 | $23.21 | 923000 |
| 2025-04-03 | -100.00 | $24.70 | 78204 |
| 2025-04-02 | -58.16 | $25.35 | 66247 |
| 2025-04-01 | -64.54 | $25.26 | 268300 |
| 2025-03-31 | -71.63 | $25.16 | 49912 |
| 2025-03-28 | -61.70 | $25.30 | 76100 |
| 2025-03-27 | -29.08 | $25.76 | 76139 |
| 2025-03-26 | -35.46 | $25.67 | 110200 |
| 2025-03-25 | -9.93 | $26.03 | 60600 |
| 2025-03-24 | -12.77 | $25.99 | 62949 |
| 2025-03-21 | -24.11 | $25.83 | 73600 |
| 2025-03-20 | -22.30 | $25.91 | 68311 |
| 2025-03-19 | -10.81 | $26.08 | 163500 |
| 2025-03-18 | -28.38 | $25.82 | 64223 |
| 2025-03-17 | -22.97 | $25.90 | 116200 |
| 2025-03-14 | -43.24 | $25.60 | 80208 |
| 2025-03-13 | -81.08 | $25.04 | 110000 |
| 2025-03-12 | -65.54 | $25.27 | 85323 |
| 2025-03-11 | -79.73 | $25.06 | 126741 |
| 2025-03-10 | -89.19 | $24.92 | 350100 |
| 2025-03-07 | -40.44 | $25.69 | 324640 |
| 2025-03-06 | -55.35 | $25.59 | 190300 |
| 2025-03-05 | -38.36 | $25.86 | 109229 |
| 2025-03-04 | -78.62 | $25.22 | 86000 |
| 2025-03-03 | -95.74 | $25.12 | 53300 |
| 2025-02-28 | -80.71 | $25.34 | 101624 |
| 2025-02-27 | -77.94 | $25.41 | 106400 |
| 2025-02-26 | -44.85 | $25.86 | 45300 |
| 2025-02-25 | -59.56 | $25.66 | 96424 |
| 2025-02-24 | -54.93 | $25.69 | 65800 |
| 2025-02-21 | -40.85 | $25.89 | 233708 |
| 2025-02-20 | -23.24 | $26.14 | 198300 |
| 2025-02-19 | -30.28 | $26.04 | 127325 |
| 2025-02-18 | -24.65 | $26.12 | 76546 |
| 2025-02-14 | -28.17 | $26.07 | 78737 |
| 2025-02-13 | -30.26 | $26.01 | 85400 |
| 2025-02-12 | -40.12 | $25.78 | 113500 |
| 2025-02-11 | -36.41 | $25.72 | 219246 |
| 2025-02-10 | -28.63 | $25.82 | 89349 |
| 2025-02-07 | -33.48 | $25.71 | 96300 |
| 2025-02-06 | -28.63 | $25.82 | 132228 |
| 2025-02-05 | -6.83 | $25.70 | 102800 |
| 2025-02-04 | -9.94 | $25.65 | 46907 |
| 2025-02-03 | -28.57 | $25.35 | 205824 |
| 2025-01-31 | -21.12 | $25.47 | 62500 |
| 2025-01-30 | -6.25 | $25.70 | 727700 |
| 2025-01-29 | -26.88 | $25.37 | 40106 |
| 2025-01-28 | -26.25 | $25.38 | 50522 |
| 2025-01-27 | -38.13 | $25.19 | 33200 |
| 2025-01-24 | -4.38 | $25.73 | 59448 |
| 2025-01-23 | 0.00 | $25.63 | 47300 |
| 2025-01-22 | -5.88 | $25.48 | 35748 |
| 2025-01-21 | -3.20 | $25.41 | 41101 |
| 2025-01-17 | -34.06 | $25.11 | 33600 |
| 2025-01-16 | -47.95 | $24.96 | 80326 |
| 2025-01-15 | -57.05 | $24.87 | 196800 |
| 2025-01-14 | -79.75 | $24.52 | 142246 |
| 2025-01-13 | -87.58 | $24.40 | 87633 |
| 2025-01-10 | -95.62 | $24.57 | 54800 |
| 2025-01-08 | -84.62 | $24.89 | 105500 |
| 2025-01-07 | -84.83 | $24.94 | 56848 |
| 2025-01-06 | -70.34 | $25.15 | 454102 |
| 2025-01-03 | -74.48 | $25.09 | 56700 |
| 2025-01-02 | -90.34 | $24.86 | 46300 |
| 2024-12-31 | -96.55 | $24.77 | 84709 |
| 2024-12-30 | -87.59 | $24.90 | 123807 |
| 2024-12-27 | -77.24 | $25.05 | 68623 |
| 2024-12-26 | -66.21 | $25.21 | 92900 |
| 2024-12-24 | -61.38 | $25.28 | 22400 |
| 2024-12-23 | -68.97 | $25.17 | 70400 |
| 2024-12-20 | -78.62 | $25.03 | 112000 |
| 2024-12-19 | -96.85 | $24.94 | 45600 |
| 2024-12-18 | -100.00 | $24.90 | 106007 |
| 2024-12-17 | -44.09 | $25.61 | 22722 |
| 2024-12-16 | -38.76 | $25.67 | 40400 |
| 2024-12-13 | -33.83 | $25.72 | 45748 |
| 2024-12-12 | -37.59 | $25.67 | 27100 |
| 2024-12-11 | -22.56 | $25.87 | 25500 |
| 2024-12-10 | -36.09 | $25.69 | 76500 |
| 2024-12-09 | -12.78 | $26.00 | 76916 |
| 2024-12-06 | -14.29 | $25.74 | 24500 |
| 2024-12-05 | -39.29 | $25.69 | 41623 |
| 2024-12-04 | -46.43 | $25.59 | 35100 |
| 2024-12-03 | -55.00 | $25.47 | 35742 |
| 2024-12-02 | -63.57 | $25.35 | 146200 |
| 2024-11-29 | -72.14 | $25.23 | 72515 |
| 2024-11-27 | -74.29 | $25.20 | 38300 |
| 2024-11-26 | -78.57 | $25.14 | 36048 |
| 2024-11-25 | -73.57 | $25.21 | 46000 |
| 2024-11-22 | -80.71 | $25.11 | 47900 |
| 2024-11-21 | -82.14 | $25.09 | 68900 |
| 2024-11-20 | -80.71 | $25.11 | 24000 |
| 2024-11-19 | -82.14 | $25.09 | 25921 |
| 2024-11-18 | -88.57 | $25.00 | 89934 |
| 2024-11-15 | -97.14 | $24.88 | 54639 |
| 2024-11-14 | -98.37 | $25.12 | 33328 |
| 2024-11-13 | -96.64 | $25.18 | 19626 |
| 2024-11-12 | -88.46 | $25.41 | 87500 |
| 2024-11-11 | -74.42 | $25.72 | 40241 |
| 2024-11-08 | -74.31 | $25.78 | 42004 |
| 2024-11-07 | -34.86 | $26.21 | 34546 |
| 2024-11-06 | -68.81 | $25.84 | 29844 |
| 2024-11-05 | -55.96 | $25.98 | 29815 |
| 2024-11-04 | -83.49 | $25.68 | 26800 |
| 2024-11-01 | -92.70 | $25.60 | 23517 |
| 2024-10-31 | -94.16 | $25.58 | 69623 |
| 2024-10-30 | -86.32 | $25.86 | 27502 |
| 2024-10-29 | -79.82 | $26.00 | 49500 |
| 2024-10-28 | -83.49 | $25.96 | 68749 |
| 2024-10-25 | -73.39 | $26.07 | 25300 |
| 2024-10-24 | -92.66 | $25.86 | 179800 |
| 2024-10-23 | -90.57 | $25.91 | 44639 |
| 2024-10-22 | -83.16 | $26.08 | 24700 |
| 2024-10-21 | -76.84 | $26.14 | 45500 |
| 2024-10-18 | -54.13 | $26.28 | 15320 |
| 2024-10-17 | -72.03 | $26.02 | 59300 |
| 2024-10-16 | -69.49 | $26.05 | 33100 |
| 2024-10-15 | -57.42 | $25.98 | 50300 |
| 2024-10-14 | -23.23 | $26.51 | 19200 |
| 2024-10-11 | -23.87 | $26.50 | 32400 |
| 2024-10-10 | -31.45 | $26.37 | 17700 |
| 2024-10-09 | -26.20 | $26.38 | 46226 |
| 2024-10-08 | -18.97 | $26.43 | 142600 |
| 2024-10-07 | -0.84 | $26.85 | 55530 |
| 2024-10-04 | -0.43 | $26.82 | 53700 |
| 2024-10-03 | -10.92 | $26.57 | 56700 |
| 2024-10-02 | 0.00 | $26.83 | 31944 |
| 2024-10-01 | -12.29 | $26.52 | 47900 |
| 2024-09-30 | -13.98 | $26.48 | 43800 |
| 2024-09-27 | -5.51 | $26.68 | 59011 |
| 2024-09-26 | -1.70 | $26.76 | 104900 |
| 2024-09-25 | -14.06 | $26.10 | 42200 |
| 2024-09-24 | 0.00 | $26.37 | 37316 |
| 2024-09-23 | -2.76 | $25.86 | 25518 |
| 2024-09-20 | -9.66 | $25.76 | 35111 |
| 2024-09-19 | -2.76 | $25.86 | 41610 |
| 2024-09-18 | -24.17 | $25.36 | 49805 |
| 2024-09-17 | -12.04 | $25.40 | 13300 |
| 2024-09-16 | -10.28 | $25.41 | 251400 |
| 2024-09-13 | -14.95 | $25.36 | 35600 |
| 2024-09-12 | -26.17 | $25.24 | 41700 |
| 2024-09-11 | -48.60 | $25.00 | 27000 |
| 2024-09-10 | -73.50 | $24.66 | 195900 |
| 2024-09-09 | -68.03 | $24.69 | 35406 |
| 2024-09-06 | -77.21 | $24.47 | 26200 |
| 2024-09-05 | -37.20 | $24.91 | 16742 |
| 2024-09-04 | -34.04 | $24.88 | 41600 |
| 2024-09-03 | -29.50 | $24.93 | 9808 |
| 2024-08-30 | -0.43 | $25.51 | 11404 |
| 2024-08-29 | -7.30 | $25.35 | 65411 |
| 2024-08-28 | -8.15 | $25.33 | 47347 |
| 2024-08-27 | -0.86 | $25.50 | 77336 |
| 2024-08-26 | -3.04 | $25.42 | 81213 |
| 2024-08-23 | 0.00 | $25.47 | 9425 |
| 2024-08-22 | -13.33 | $25.14 | 12828 |
| 2024-08-21 | -1.33 | $25.41 | 19100 |
| 2024-08-20 | -4.59 | $25.27 | 16400 |
| 2024-08-19 | -0.46 | $25.36 | 18700 |
| 2024-08-16 | -1.02 | $25.14 | 5548 |
| 2024-08-15 | -5.67 | $25.02 | 35829 |
| 2024-08-14 | -25.87 | $24.68 | 14115 |
| 2024-08-13 | -31.13 | $24.65 | 13822 |
| 2024-08-12 | -53.94 | $24.30 | 16937 |
| 2024-08-09 | -55.20 | $24.31 | 52011 |
| 2024-08-08 | -62.50 | $24.18 | 45128 |
| 2024-08-07 | -82.95 | $23.64 | 14200 |
| 2024-08-06 | -79.55 | $23.73 | 30300 |
| 2024-08-05 | -87.88 | $23.51 | 53700 |
| 2024-08-02 | -95.41 | $23.96 | 10036 |
| 2024-08-01 | -93.94 | $24.28 | 7302 |
| 2024-07-31 | -66.06 | $24.74 | 20800 |
| 2024-07-30 | -91.52 | $24.32 | 20500 |
| 2024-07-29 | -84.24 | $24.44 | 8300 |
| 2024-07-26 | -73.33 | $24.62 | 9800 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.32
2026-07-22
Close Price
$36.03
Vol: 229926Average Directional Index - Detailed Analysis
Minimum
4.55
Average
20.63
Maximum
57.25
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 15.32 | $36.03 | 229926 |
| 2026-07-21 | 14.99 | $36.07 | 531900 |
| 2026-07-20 | 14.64 | $35.22 | 628500 |
| 2026-07-17 | 13.81 | $35.06 | 1.3M |
| 2026-07-16 | 12.84 | $35.45 | 552609 |
| 2026-07-15 | 12.18 | $36.12 | 498926 |
| 2026-07-14 | 11.66 | $36.19 | 870000 |
| 2026-07-13 | 11.25 | $35.67 | 386100 |
| 2026-07-10 | 10.68 | $36.72 | 554000 |
| 2026-07-09 | 10.46 | $36.71 | 1.0M |
| 2026-07-08 | 10.28 | $36.28 | 582700 |
| 2026-07-07 | 9.72 | $36.25 | 564400 |
| 2026-07-06 | 9.31 | $37.12 | 821600 |
| 2026-07-02 | 9.31 | $36.15 | 640037 |
| 2026-07-01 | 9.17 | $36.56 | 344906 |
| 2026-06-30 | 9.45 | $37.46 | 866844 |
| 2026-06-29 | 9.94 | $36.92 | 404400 |
| 2026-06-26 | 10.14 | $36.50 | 477205 |
| 2026-06-25 | 10.21 | $36.82 | 525200 |
| 2026-06-24 | 10.49 | $36.48 | 570728 |
| 2026-06-23 | 10.38 | $36.44 | 448500 |
| 2026-06-22 | 10.35 | $38.11 | 373400 |
| 2026-06-18 | 10.50 | $37.98 | 676312 |
| 2026-06-17 | 10.78 | $36.91 | 521500 |
| 2026-06-16 | 11.31 | $36.97 | 687300 |
| 2026-06-15 | 11.82 | $37.44 | 480700 |
| 2026-06-12 | 12.31 | $36.40 | 440500 |
| 2026-06-11 | 12.44 | $36.29 | 1.4M |
| 2026-06-10 | 12.40 | $34.83 | 846500 |
| 2026-06-09 | 11.87 | $35.53 | 1.0M |
| 2026-06-08 | 11.31 | $35.46 | 827844 |
| 2026-06-05 | 11.17 | $34.88 | 947800 |
| 2026-06-04 | 11.02 | $36.93 | 392135 |
| 2026-06-03 | 11.22 | $37.05 | 916800 |
| 2026-06-02 | 11.04 | $37.56 | 714126 |
| 2026-06-01 | 10.57 | $37.21 | 677903 |
| 2026-05-29 | 10.22 | $36.82 | 692700 |
| 2026-05-28 | 10.06 | $36.96 | 4.9M |
| 2026-05-27 | 9.90 | $36.70 | 472600 |
| 2026-05-26 | 9.84 | $36.56 | 456028 |
| 2026-05-22 | 9.94 | $35.56 | 415400 |
| 2026-05-21 | 10.30 | $35.77 | 587137 |
| 2026-05-20 | 10.69 | $35.54 | 1.1M |
| 2026-05-19 | 10.84 | $34.81 | 418500 |
| 2026-05-18 | 10.68 | $35.17 | 489300 |
| 2026-05-15 | 10.72 | $35.36 | 386440 |
| 2026-05-14 | 10.98 | $36.34 | 393700 |
| 2026-05-13 | 11.29 | $36.17 | 527800 |
| 2026-05-12 | 11.70 | $35.68 | 470736 |
| 2026-05-11 | 12.22 | $36.44 | 485300 |
| 2026-05-08 | 12.10 | $36.45 | 1.0M |
| 2026-05-07 | 12.03 | $35.98 | 477700 |
| 2026-05-06 | 11.95 | $36.45 | 452000 |
| 2026-05-05 | 11.79 | $35.25 | 1.1M |
| 2026-05-04 | 12.34 | $34.79 | 522800 |
| 2026-05-01 | 12.90 | $34.88 | 486627 |
| 2026-04-30 | 13.52 | $34.83 | 417900 |
| 2026-04-29 | 14.13 | $34.16 | 423600 |
| 2026-04-28 | 14.41 | $34.33 | 374931 |
| 2026-04-27 | 14.73 | $34.72 | 479631 |
| 2026-04-24 | 15.44 | $34.77 | 332600 |
| 2026-04-23 | 16.09 | $34.19 | 329825 |
| 2026-04-22 | 16.66 | $34.73 | 635425 |
| 2026-04-21 | 17.39 | $34.22 | 1.1M |
| 2026-04-20 | 18.15 | $34.81 | 477100 |
| 2026-04-17 | 18.68 | $35.05 | 466426 |
| 2026-04-16 | 19.01 | $34.47 | 573000 |
| 2026-04-15 | 19.75 | $34.53 | 438274 |
| 2026-04-14 | 20.55 | $34.55 | 455243 |
| 2026-04-13 | 21.40 | $33.99 | 314500 |
| 2026-04-10 | 22.42 | $33.77 | 571300 |
| 2026-04-09 | 23.59 | $33.57 | 359744 |
| 2026-04-08 | 24.68 | $33.55 | 935700 |
| 2026-04-07 | 25.87 | $31.91 | 495600 |
| 2026-04-06 | 25.88 | $31.84 | 505027 |
| 2026-04-02 | 26.02 | $31.62 | 638600 |
| 2026-04-01 | 26.07 | $31.90 | 482832 |
| 2026-03-31 | 26.49 | $31.57 | 702100 |
| 2026-03-30 | 26.50 | $30.28 | 409409 |
| 2026-03-27 | 25.78 | $30.59 | 551137 |
| 2026-03-26 | 25.18 | $30.86 | 540900 |
| 2026-03-25 | 24.70 | $31.93 | 330700 |
| 2026-03-24 | 24.62 | $31.47 | 469035 |
| 2026-03-23 | 24.12 | $31.74 | 422329 |
| 2026-03-20 | 23.73 | $30.86 | 506649 |
| 2026-03-19 | 22.86 | $31.78 | 1.1M |
| 2026-03-18 | 22.15 | $31.82 | 851410 |
| 2026-03-17 | 21.72 | $32.42 | 310246 |
| 2026-03-16 | 21.54 | $32.27 | 481642 |
| 2026-03-13 | 21.16 | $31.55 | 436900 |
| 2026-03-12 | 20.60 | $31.89 | 738500 |
| 2026-03-11 | 20.16 | $32.87 | 586300 |
| 2026-03-10 | 20.19 | $32.97 | 1.1M |
| 2026-03-09 | 20.29 | $32.76 | 2.0M |
| 2026-03-06 | 19.73 | $32.24 | 554200 |
| 2026-03-05 | 19.37 | $32.67 | 1.0M |
| 2026-03-04 | 19.11 | $33.32 | 707522 |
| 2026-03-03 | 19.27 | $32.86 | 771925 |
| 2026-03-02 | 18.99 | $34.16 | 488716 |
| 2026-02-27 | 19.89 | $34.61 | 441500 |
| 2026-02-26 | 20.08 | $34.78 | 435100 |
| 2026-02-25 | 20.25 | $35.10 | 477513 |
| 2026-02-24 | 19.75 | $34.86 | 637800 |
| 2026-02-23 | 19.40 | $34.48 | 492900 |
| 2026-02-20 | 19.11 | $34.86 | 581640 |
| 2026-02-19 | 18.81 | $34.30 | 579900 |
| 2026-02-18 | 18.97 | $34.46 | 750700 |
| 2026-02-17 | 18.76 | $34.21 | 848757 |
| 2026-02-13 | 18.94 | $34.25 | 608535 |
| 2026-02-12 | 18.96 | $34.29 | 553807 |
| 2026-02-11 | 18.58 | $34.74 | 653500 |
| 2026-02-10 | 17.93 | $34.44 | 421200 |
| 2026-02-09 | 17.43 | $34.46 | 617829 |
| 2026-02-06 | 16.96 | $34.03 | 864316 |
| 2026-02-05 | 16.88 | $33.09 | 545600 |
| 2026-02-04 | 17.44 | $33.36 | 633200 |
| 2026-02-03 | 17.81 | $33.83 | 501300 |
| 2026-02-02 | 17.67 | $33.94 | 873400 |
| 2026-01-30 | 17.72 | $33.67 | 502700 |
| 2026-01-29 | 17.68 | $34.22 | 556235 |
| 2026-01-28 | 17.45 | $34.23 | 482800 |
| 2026-01-27 | 16.50 | $34.20 | 580224 |
| 2026-01-26 | 15.60 | $33.67 | 511300 |
| 2026-01-23 | 15.12 | $33.57 | 361342 |
| 2026-01-22 | 14.80 | $33.39 | 950838 |
| 2026-01-21 | 14.55 | $33.19 | 1.4M |
| 2026-01-20 | 14.45 | $32.84 | 488200 |
| 2026-01-16 | 14.61 | $33.38 | 367647 |
| 2026-01-15 | 14.21 | $33.40 | 499710 |
| 2026-01-14 | 13.49 | $33.23 | 472125 |
| 2026-01-13 | 12.99 | $33.33 | 1.2M |
| 2026-01-12 | 12.13 | $33.53 | 424207 |
| 2026-01-09 | 11.21 | $33.20 | 655300 |
| 2026-01-08 | 10.56 | $32.98 | 454236 |
| 2026-01-07 | 10.11 | $33.01 | 381408 |
| 2026-01-06 | 9.47 | $33.23 | 836400 |
| 2026-01-05 | 8.43 | $33.01 | 479500 |
| 2026-01-02 | 7.61 | $32.58 | 1.2M |
| 2025-12-31 | 7.28 | $31.93 | 533541 |
| 2025-12-30 | 7.64 | $32.05 | 344900 |
| 2025-12-29 | 7.83 | $32.01 | 485541 |
| 2025-12-26 | 8.23 | $32.17 | 265139 |
| 2025-12-24 | 8.49 | $32.23 | 179700 |
| 2025-12-23 | 8.54 | $32.19 | 377000 |
| 2025-12-22 | 8.67 | $31.96 | 441619 |
| 2025-12-19 | 9.12 | $31.79 | 500539 |
| 2025-12-18 | 9.43 | $31.47 | 411324 |
| 2025-12-17 | 9.35 | $31.06 | 279200 |
| 2025-12-16 | 9.08 | $31.39 | 352800 |
| 2025-12-15 | 9.09 | $31.63 | 463612 |
| 2025-12-12 | 9.52 | $31.65 | 457100 |
| 2025-12-11 | 9.98 | $32.08 | 312316 |
| 2025-12-10 | 10.07 | $32.03 | 390000 |
| 2025-12-09 | 10.18 | $31.75 | 340000 |
| 2025-12-08 | 10.70 | $31.82 | 348500 |
| 2025-12-05 | 11.13 | $31.81 | 561000 |
| 2025-12-04 | 11.46 | $31.84 | 263733 |
| 2025-12-03 | 12.03 | $31.80 | 544040 |
| 2025-12-02 | 12.47 | $31.74 | 469300 |
| 2025-12-01 | 12.90 | $31.69 | 517102 |
| 2025-11-28 | 13.38 | $31.79 | 206835 |
| 2025-11-26 | 13.89 | $31.60 | 597145 |
| 2025-11-25 | 14.28 | $31.32 | 600533 |
| 2025-11-24 | 14.25 | $31.08 | 603426 |
| 2025-11-21 | 13.91 | $30.68 | 757700 |
| 2025-11-20 | 13.14 | $30.58 | 1.0M |
| 2025-11-19 | 12.56 | $31.15 | 754200 |
| 2025-11-18 | 12.34 | $31.14 | 876706 |
| 2025-11-17 | 12.07 | $31.39 | 549300 |
| 2025-11-14 | 12.19 | $31.64 | 649512 |
| 2025-11-13 | 12.32 | $31.71 | 545200 |
| 2025-11-12 | 12.87 | $32.15 | 505300 |
| 2025-11-11 | 13.10 | $32.11 | 257000 |
| 2025-11-10 | 13.43 | $32.02 | 729300 |
| 2025-11-07 | 13.92 | $31.44 | 390220 |
| 2025-11-06 | 14.09 | $31.47 | 367400 |
| 2025-11-05 | 14.77 | $31.76 | 493607 |
| 2025-11-04 | 15.41 | $31.49 | 291340 |
| 2025-11-03 | 16.22 | $32.00 | 297800 |
| 2025-10-31 | 16.46 | $31.81 | 249900 |
| 2025-10-30 | 16.91 | $31.83 | 370800 |
| 2025-10-29 | 17.16 | $32.21 | 746600 |
| 2025-10-28 | 17.00 | $32.03 | 383339 |
| 2025-10-27 | 17.15 | $31.98 | 450321 |
| 2025-10-24 | 17.42 | $31.57 | 311100 |
| 2025-10-23 | 18.15 | $31.45 | 533600 |
| 2025-10-22 | 19.08 | $31.20 | 659900 |
| 2025-10-21 | 19.93 | $31.27 | 271605 |
| 2025-10-20 | 20.77 | $31.61 | 296400 |
| 2025-10-17 | 21.41 | $31.21 | 373215 |
| 2025-10-16 | 22.42 | $31.15 | 246109 |
| 2025-10-15 | 23.49 | $31.05 | 424700 |
| 2025-10-14 | 24.32 | $30.70 | 341500 |
| 2025-10-13 | 24.70 | $30.87 | 486109 |
| 2025-10-10 | 25.57 | $30.26 | 854800 |
| 2025-10-09 | 26.49 | $31.19 | 346019 |
| 2025-10-08 | 26.75 | $31.42 | 345600 |
| 2025-10-07 | 26.68 | $31.12 | 613327 |
| 2025-10-06 | 26.62 | $31.38 | 431400 |
| 2025-10-03 | 25.96 | $31.26 | 419300 |
| 2025-10-02 | 25.39 | $31.23 | 327703 |
| 2025-10-01 | 24.79 | $31.10 | 470900 |
| 2025-09-30 | 24.42 | $30.90 | 485005 |
| 2025-09-29 | 24.32 | $30.82 | 499616 |
| 2025-09-26 | 24.13 | $30.62 | 550600 |
| 2025-09-25 | 24.38 | $30.62 | 269800 |
| 2025-09-24 | 24.54 | $30.84 | 300204 |
| 2025-09-23 | 24.05 | $31.00 | 218825 |
| 2025-09-22 | 22.98 | $30.99 | 458740 |
| 2025-09-19 | 21.94 | $30.97 | 305742 |
| 2025-09-18 | 20.93 | $30.96 | 211819 |
| 2025-09-17 | 19.86 | $30.85 | 229400 |
| 2025-09-16 | 18.75 | $30.85 | 343515 |
| 2025-09-15 | 17.69 | $30.73 | 326507 |
| 2025-09-12 | 16.73 | $30.48 | 943100 |
| 2025-09-11 | 15.95 | $30.49 | 354524 |
| 2025-09-10 | 15.15 | $30.20 | 342600 |
| 2025-09-09 | 14.58 | $29.96 | 211100 |
| 2025-09-08 | 14.27 | $29.94 | 436212 |
| 2025-09-05 | 14.06 | $29.72 | 368600 |
| 2025-09-04 | 13.97 | $29.48 | 457800 |
| 2025-09-03 | 14.42 | $29.38 | 268749 |
| 2025-09-02 | 15.01 | $29.25 | 446200 |
| 2025-08-29 | 15.76 | $29.46 | 533217 |
| 2025-08-28 | 15.95 | $29.70 | 466737 |
| 2025-08-27 | 15.93 | $29.42 | 228500 |
| 2025-08-26 | 16.33 | $29.49 | 266212 |
| 2025-08-25 | 16.40 | $29.52 | 306920 |
| 2025-08-22 | 16.27 | $29.63 | 617344 |
| 2025-08-21 | 16.14 | $29.18 | 253411 |
| 2025-08-20 | 16.71 | $29.20 | 313300 |
| 2025-08-19 | 17.31 | $29.26 | 197000 |
| 2025-08-18 | 17.54 | $29.51 | 379600 |
| 2025-08-15 | 17.30 | $29.50 | 1.9M |
| 2025-08-14 | 17.04 | $29.38 | 218009 |
| 2025-08-13 | 16.92 | $29.59 | 181600 |
| 2025-08-12 | 16.30 | $29.41 | 282106 |
| 2025-08-11 | 15.98 | $28.99 | 372700 |
| 2025-08-08 | 16.18 | $29.05 | 195700 |
| 2025-08-07 | 16.31 | $29.06 | 198442 |
| 2025-08-06 | 16.46 | $28.85 | 279100 |
| 2025-08-05 | 17.08 | $28.75 | 339100 |
| 2025-08-04 | 17.77 | $28.73 | 360400 |
| 2025-08-01 | 18.70 | $28.33 | 262900 |
| 2025-07-31 | 19.02 | $28.58 | 182200 |
| 2025-07-30 | 19.94 | $28.63 | 209034 |
| 2025-07-29 | 20.99 | $28.89 | 207341 |
| 2025-07-28 | 21.57 | $28.80 | 443925 |
| 2025-07-25 | 22.17 | $29.16 | 264905 |
| 2025-07-24 | 22.31 | $29.13 | 175800 |
| 2025-07-23 | 22.11 | $29.21 | 294944 |
| 2025-07-22 | 21.89 | $28.84 | 217100 |
| 2025-07-21 | 22.22 | $28.88 | 269300 |
| 2025-07-18 | 22.25 | $28.77 | 239749 |
| 2025-07-17 | 22.27 | $28.90 | 252649 |
| 2025-07-16 | 22.36 | $28.88 | 118200 |
| 2025-07-15 | 22.51 | $28.78 | 187500 |
| 2025-07-14 | 22.47 | $28.74 | 158223 |
| 2025-07-11 | 22.70 | $28.69 | 289200 |
| 2025-07-10 | 22.88 | $28.85 | 574022 |
| 2025-07-09 | 22.91 | $28.95 | 183400 |
| 2025-07-08 | 22.74 | $28.84 | 308700 |
| 2025-07-07 | 22.68 | $28.67 | 174400 |
| 2025-07-03 | 22.67 | $28.95 | 113100 |
| 2025-07-02 | 22.11 | $28.84 | 817100 |
| 2025-07-01 | 21.67 | $28.71 | 2.4M |
| 2025-06-30 | 21.25 | $28.81 | 182549 |
| 2025-06-27 | 20.78 | $28.67 | 159423 |
| 2025-06-26 | 20.38 | $28.62 | 146500 |
| 2025-06-25 | 20.07 | $28.36 | 167530 |
| 2025-06-24 | 20.03 | $28.35 | 235005 |
| 2025-06-23 | 19.99 | $27.70 | 268300 |
| 2025-06-20 | 20.82 | $27.50 | 130146 |
| 2025-06-18 | 21.52 | $27.64 | 132303 |
| 2025-06-17 | 22.03 | $27.75 | 192800 |
| 2025-06-16 | 22.41 | $28.12 | 196322 |
| 2025-06-13 | 22.12 | $27.79 | 177930 |
| 2025-06-12 | 22.20 | $28.15 | 89600 |
| 2025-06-11 | 21.48 | $28.18 | 240334 |
| 2025-06-10 | 20.68 | $28.11 | 131706 |
| 2025-06-09 | 19.99 | $28.01 | 231045 |
| 2025-06-06 | 19.31 | $27.93 | 202400 |
| 2025-06-05 | 18.74 | $27.80 | 190147 |
| 2025-06-04 | 18.15 | $27.77 | 261731 |
| 2025-06-03 | 17.65 | $27.52 | 239700 |
| 2025-06-02 | 17.43 | $27.49 | 238735 |
| 2025-05-30 | 17.26 | $27.23 | 123100 |
| 2025-05-29 | 17.32 | $27.45 | 170600 |
| 2025-05-28 | 16.83 | $27.32 | 275800 |
| 2025-05-27 | 16.53 | $27.45 | 502806 |
| 2025-05-23 | 16.19 | $27.15 | 182800 |
| 2025-05-22 | 16.13 | $27.18 | 195108 |
| 2025-05-21 | 15.93 | $27.14 | 127908 |
| 2025-05-20 | 15.63 | $27.36 | 1.5M |
| 2025-05-19 | 15.06 | $27.36 | 95803 |
| 2025-05-16 | 14.45 | $27.22 | 107800 |
| 2025-05-15 | 13.96 | $27.23 | 171606 |
| 2025-05-14 | 13.43 | $27.10 | 129000 |
| 2025-05-13 | 12.93 | $27.08 | 350500 |
| 2025-05-12 | 12.44 | $26.87 | 118346 |
| 2025-05-09 | 12.16 | $26.23 | 87700 |
| 2025-05-08 | 12.39 | $26.16 | 154500 |
| 2025-05-07 | 12.75 | $26.07 | 1.0M |
| 2025-05-06 | 13.24 | $26.16 | 61627 |
| 2025-05-05 | 13.61 | $26.23 | 76944 |
| 2025-05-02 | 13.85 | $26.24 | 119248 |
| 2025-05-01 | 14.16 | $25.71 | 106400 |
| 2025-04-30 | 14.90 | $25.63 | 198247 |
| 2025-04-29 | 15.49 | $25.60 | 301538 |
| 2025-04-28 | 16.30 | $25.48 | 154300 |
| 2025-04-25 | 17.02 | $25.43 | 189539 |
| 2025-04-24 | 17.69 | $25.39 | 74500 |
| 2025-04-23 | 18.38 | $25.08 | 391500 |
| 2025-04-22 | 18.98 | $24.75 | 111000 |
| 2025-04-21 | 19.12 | $24.27 | 75100 |
| 2025-04-17 | 18.86 | $24.42 | 145513 |
| 2025-04-16 | 18.76 | $24.20 | 101516 |
| 2025-04-15 | 18.56 | $24.53 | 172609 |
| 2025-04-14 | 18.61 | $24.40 | 92716 |
| 2025-04-11 | 18.60 | $24.16 | 188736 |
| 2025-04-10 | 18.19 | $23.65 | 128400 |
| 2025-04-09 | 17.43 | $24.17 | 122500 |
| 2025-04-08 | 16.63 | $22.52 | 285000 |
| 2025-04-07 | 14.99 | $22.68 | 155047 |
| 2025-04-04 | 13.10 | $23.21 | 923000 |
| 2025-04-03 | 11.53 | $24.70 | 78204 |
| 2025-04-02 | 11.08 | $25.35 | 66247 |
| 2025-04-01 | 11.10 | $25.26 | 268300 |
| 2025-03-31 | 10.95 | $25.16 | 49912 |
| 2025-03-28 | 10.63 | $25.30 | 76100 |
| 2025-03-27 | 10.80 | $25.76 | 76139 |
| 2025-03-26 | 11.21 | $25.67 | 110200 |
| 2025-03-25 | 11.64 | $26.03 | 60600 |
| 2025-03-24 | 11.51 | $25.99 | 62949 |
| 2025-03-21 | 11.39 | $25.83 | 73600 |
| 2025-03-20 | 11.56 | $25.91 | 68311 |
| 2025-03-19 | 11.51 | $26.08 | 163500 |
| 2025-03-18 | 11.33 | $25.82 | 64223 |
| 2025-03-17 | 11.41 | $25.90 | 116200 |
| 2025-03-14 | 11.48 | $25.60 | 80208 |
| 2025-03-13 | 11.99 | $25.04 | 110000 |
| 2025-03-12 | 12.09 | $25.27 | 85323 |
| 2025-03-11 | 12.25 | $25.06 | 126741 |
| 2025-03-10 | 12.32 | $24.92 | 350100 |
| 2025-03-07 | 12.38 | $25.69 | 324640 |
| 2025-03-06 | 12.91 | $25.59 | 190300 |
| 2025-03-05 | 13.13 | $25.86 | 109229 |
| 2025-03-04 | 13.37 | $25.22 | 86000 |
| 2025-03-03 | 13.91 | $25.12 | 53300 |
| 2025-02-28 | 14.56 | $25.34 | 101624 |
| 2025-02-27 | 15.01 | $25.41 | 106400 |
| 2025-02-26 | 15.64 | $25.86 | 45300 |
| 2025-02-25 | 15.65 | $25.66 | 96424 |
| 2025-02-24 | 16.03 | $25.69 | 65800 |
| 2025-02-21 | 16.16 | $25.89 | 233708 |
| 2025-02-20 | 15.98 | $26.14 | 198300 |
| 2025-02-19 | 15.50 | $26.04 | 127325 |
| 2025-02-18 | 15.11 | $26.12 | 76546 |
| 2025-02-14 | 14.48 | $26.07 | 78737 |
| 2025-02-13 | 13.91 | $26.01 | 85400 |
| 2025-02-12 | 13.41 | $25.78 | 113500 |
| 2025-02-11 | 13.07 | $25.72 | 219246 |
| 2025-02-10 | 12.83 | $25.82 | 89349 |
| 2025-02-07 | 12.32 | $25.71 | 96300 |
| 2025-02-06 | 11.79 | $25.82 | 132228 |
| 2025-02-05 | 11.21 | $25.70 | 102800 |
| 2025-02-04 | 11.43 | $25.65 | 46907 |
| 2025-02-03 | 11.72 | $25.35 | 205824 |
| 2025-01-31 | 12.28 | $25.47 | 62500 |
| 2025-01-30 | 12.47 | $25.70 | 727700 |
| 2025-01-29 | 12.61 | $25.37 | 40106 |
| 2025-01-28 | 13.21 | $25.38 | 50522 |
| 2025-01-27 | 13.89 | $25.19 | 33200 |
| 2025-01-24 | 14.39 | $25.73 | 59448 |
| 2025-01-23 | 14.33 | $25.63 | 47300 |
| 2025-01-22 | 14.50 | $25.48 | 35748 |
| 2025-01-21 | 14.78 | $25.41 | 41101 |
| 2025-01-17 | 15.23 | $25.11 | 33600 |
| 2025-01-16 | 16.00 | $24.96 | 80326 |
| 2025-01-15 | 16.53 | $24.87 | 196800 |
| 2025-01-14 | 16.85 | $24.52 | 142246 |
| 2025-01-13 | 16.68 | $24.40 | 87633 |
| 2025-01-10 | 16.08 | $24.57 | 54800 |
| 2025-01-08 | 15.83 | $24.89 | 105500 |
| 2025-01-07 | 15.86 | $24.94 | 56848 |
| 2025-01-06 | 16.21 | $25.15 | 454102 |
| 2025-01-03 | 16.94 | $25.09 | 56700 |
| 2025-01-02 | 17.10 | $24.86 | 46300 |
| 2024-12-31 | 17.26 | $24.77 | 84709 |
| 2024-12-30 | 16.65 | $24.90 | 123807 |
| 2024-12-27 | 16.06 | $25.05 | 68623 |
| 2024-12-26 | 15.67 | $25.21 | 92900 |
| 2024-12-24 | 15.55 | $25.28 | 22400 |
| 2024-12-23 | 15.50 | $25.17 | 70400 |
| 2024-12-20 | 15.38 | $25.03 | 112000 |
| 2024-12-19 | 15.11 | $24.94 | 45600 |
| 2024-12-18 | 15.13 | $24.90 | 106007 |
| 2024-12-17 | 15.15 | $25.61 | 22722 |
| 2024-12-16 | 15.70 | $25.67 | 40400 |
| 2024-12-13 | 15.92 | $25.72 | 45748 |
| 2024-12-12 | 16.15 | $25.67 | 27100 |
| 2024-12-11 | 16.35 | $25.87 | 25500 |
| 2024-12-10 | 16.38 | $25.69 | 76500 |
| 2024-12-09 | 16.44 | $26.00 | 76916 |
| 2024-12-06 | 15.85 | $25.74 | 24500 |
| 2024-12-05 | 15.80 | $25.69 | 41623 |
| 2024-12-04 | 15.83 | $25.59 | 35100 |
| 2024-12-03 | 16.05 | $25.47 | 35742 |
| 2024-12-02 | 16.49 | $25.35 | 146200 |
| 2024-11-29 | 17.16 | $25.23 | 72515 |
| 2024-11-27 | 18.04 | $25.20 | 38300 |
| 2024-11-26 | 18.83 | $25.14 | 36048 |
| 2024-11-25 | 19.74 | $25.21 | 46000 |
| 2024-11-22 | 20.69 | $25.11 | 47900 |
| 2024-11-21 | 21.63 | $25.09 | 68900 |
| 2024-11-20 | 22.62 | $25.11 | 24000 |
| 2024-11-19 | 23.66 | $25.09 | 25921 |
| 2024-11-18 | 24.75 | $25.00 | 89934 |
| 2024-11-15 | 25.44 | $24.88 | 54639 |
| 2024-11-14 | 26.16 | $25.12 | 33328 |
| 2024-11-13 | 27.24 | $25.18 | 19626 |
| 2024-11-12 | 28.44 | $25.41 | 87500 |
| 2024-11-11 | 29.88 | $25.72 | 40241 |
| 2024-11-08 | 30.99 | $25.78 | 42004 |
| 2024-11-07 | 32.12 | $26.21 | 34546 |
| 2024-11-06 | 32.72 | $25.84 | 29844 |
| 2024-11-05 | 33.81 | $25.98 | 29815 |
| 2024-11-04 | 34.60 | $25.68 | 26800 |
| 2024-11-01 | 35.63 | $25.60 | 23517 |
| 2024-10-31 | 36.72 | $25.58 | 69623 |
| 2024-10-30 | 38.34 | $25.86 | 27502 |
| 2024-10-29 | 39.74 | $26.00 | 49500 |
| 2024-10-28 | 40.77 | $25.96 | 68749 |
| 2024-10-25 | 41.91 | $26.07 | 25300 |
| 2024-10-24 | 43.10 | $25.86 | 179800 |
| 2024-10-23 | 44.47 | $25.91 | 44639 |
| 2024-10-22 | 45.86 | $26.08 | 24700 |
| 2024-10-21 | 47.05 | $26.14 | 45500 |
| 2024-10-18 | 48.21 | $26.28 | 15320 |
| 2024-10-17 | 49.12 | $26.02 | 59300 |
| 2024-10-16 | 50.30 | $26.05 | 33100 |
| 2024-10-15 | 51.55 | $25.98 | 50300 |
| 2024-10-14 | 52.86 | $26.51 | 19200 |
| 2024-10-11 | 53.50 | $26.50 | 32400 |
| 2024-10-10 | 54.21 | $26.37 | 17700 |
| 2024-10-09 | 55.04 | $26.38 | 46226 |
| 2024-10-08 | 55.93 | $26.43 | 142600 |
| 2024-10-07 | 56.64 | $26.85 | 55530 |
| 2024-10-04 | 56.78 | $26.82 | 53700 |
| 2024-10-03 | 56.95 | $26.57 | 56700 |
| 2024-10-02 | 57.23 | $26.83 | 31944 |
| 2024-10-01 | 57.19 | $26.52 | 47900 |
| 2024-09-30 | 57.24 | $26.48 | 43800 |
| 2024-09-27 | 57.25 | $26.68 | 59011 |
| 2024-09-26 | 56.86 | $26.76 | 104900 |
| 2024-09-25 | 56.42 | $26.10 | 42200 |
| 2024-09-24 | 56.15 | $26.37 | 37316 |
| 2024-09-23 | 55.86 | $25.86 | 25518 |
| 2024-09-20 | 55.72 | $25.76 | 35111 |
| 2024-09-19 | 55.59 | $25.86 | 41610 |
| 2024-09-18 | 55.39 | $25.36 | 49805 |
| 2024-09-17 | 55.27 | $25.40 | 13300 |
| 2024-09-16 | 55.19 | $25.41 | 251400 |
| 2024-09-13 | 55.14 | $25.36 | 35600 |
| 2024-09-12 | 55.10 | $25.24 | 41700 |
| 2024-09-11 | 55.10 | $25.00 | 27000 |
| 2024-09-10 | 55.18 | $24.66 | 195900 |
| 2024-09-09 | 55.37 | $24.69 | 35406 |
| 2024-09-06 | 55.45 | $24.47 | 26200 |
| 2024-09-05 | 55.53 | $24.91 | 16742 |
| 2024-09-04 | 55.21 | $24.88 | 41600 |
| 2024-09-03 | 54.87 | $24.93 | 9808 |
| 2024-08-30 | 54.49 | $25.51 | 11404 |
| 2024-08-29 | 53.67 | $25.35 | 65411 |
| 2024-08-28 | 52.82 | $25.33 | 47347 |
| 2024-08-27 | 51.93 | $25.50 | 77336 |
| 2024-08-26 | 50.84 | $25.42 | 81213 |
| 2024-08-23 | 49.71 | $25.47 | 9425 |
| 2024-08-22 | 48.51 | $25.14 | 12828 |
| 2024-08-21 | 47.26 | $25.41 | 19100 |
| 2024-08-20 | 45.81 | $25.27 | 16400 |
| 2024-08-19 | 44.29 | $25.36 | 18700 |
| 2024-08-16 | 42.69 | $25.14 | 5548 |
| 2024-08-15 | 41.03 | $25.02 | 35829 |
| 2024-08-14 | 39.29 | $24.68 | 14115 |
| 2024-08-13 | 37.46 | $24.65 | 13822 |
| 2024-08-12 | 35.55 | $24.30 | 16937 |
| 2024-08-09 | 33.57 | $24.31 | 52011 |
| 2024-08-08 | 31.50 | $24.18 | 45128 |
| 2024-08-07 | 29.32 | $23.64 | 14200 |
| 2024-08-06 | 27.05 | $23.73 | 30300 |
| 2024-08-05 | 24.66 | $23.51 | 53700 |
| 2024-08-02 | 22.15 | $23.96 | 10036 |
| 2024-08-01 | 19.22 | $24.28 | 7302 |
| 2024-07-31 | 15.98 | $24.74 | 20800 |
| 2024-07-30 | 12.38 | $24.32 | 20500 |
| 2024-07-29 | 8.61 | $24.44 | 8300 |
| 2024-07-26 | 4.55 | $24.62 | 9800 |
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