Is Cohen & Steers Preferred and Income Opportunities Active ETF (CSPF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Cohen & Steers Preferred and Income Opportunities Active ETF (CSPF) research center and poll results.
AMEX : CSPF
Cohen & Steers Preferred and Income Opportunities Active ETF — Technical Indicators
$25.93 USD
$0.01 (0.04%)
- Volume
- 62.31K
- Average Volume
- 99.58K
- Market Capitalization
- $47.38M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $26.81
- Year Low
- $25.37
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
26.05
2026-07-31
Close Price
$25.93
Vol: 62911
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.69
Average
25.75
Maximum
26.29
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 26.05 | $25.93 | 62911 |
| 2026-07-30 | 26.06 | $25.92 | 29741 |
| 2026-07-29 | 26.06 | $25.97 | 108100 |
| 2026-07-28 | 26.07 | $25.97 | 41100 |
| 2026-07-27 | 26.08 | $25.97 | 22000 |
| 2026-07-24 | 26.09 | $25.97 | 31806 |
| 2026-07-23 | 26.10 | $26.01 | 93348 |
| 2026-07-22 | 26.11 | $26.04 | 40935 |
| 2026-07-21 | 26.11 | $26.06 | 42334 |
| 2026-07-20 | 26.12 | $26.07 | 27400 |
| 2026-07-17 | 26.12 | $26.08 | 9629 |
| 2026-07-16 | 26.12 | $26.10 | 30620 |
| 2026-07-15 | 26.13 | $26.09 | 84500 |
| 2026-07-14 | 26.13 | $26.07 | 34400 |
| 2026-07-13 | 26.13 | $26.02 | 22000 |
| 2026-07-10 | 26.14 | $26.08 | 7200 |
| 2026-07-09 | 26.13 | $26.13 | 53725 |
| 2026-07-08 | 26.13 | $26.08 | 20049 |
| 2026-07-07 | 26.12 | $26.15 | 460806 |
| 2026-07-06 | 26.12 | $26.24 | 23004 |
| 2026-07-02 | 26.11 | $26.11 | 22619 |
| 2026-07-01 | 26.11 | $26.08 | 26622 |
| 2026-06-30 | 26.11 | $26.08 | 48721 |
| 2026-06-29 | 26.11 | $26.12 | 53738 |
| 2026-06-26 | 26.11 | $26.18 | 41500 |
| 2026-06-25 | 26.10 | $26.23 | 86142 |
| 2026-06-24 | 26.10 | $26.17 | 66200 |
| 2026-06-23 | 26.09 | $26.14 | 31513 |
| 2026-06-22 | 26.09 | $26.14 | 69000 |
| 2026-06-18 | 26.09 | $26.16 | 21600 |
| 2026-06-17 | 26.08 | $26.11 | 24400 |
| 2026-06-16 | 26.07 | $26.15 | 35748 |
| 2026-06-15 | 26.06 | $26.15 | 12500 |
| 2026-06-12 | 26.05 | $26.11 | 28146 |
| 2026-06-11 | 26.05 | $26.17 | 70800 |
| 2026-06-10 | 26.05 | $25.96 | 51636 |
| 2026-06-09 | 26.05 | $26.01 | 44918 |
| 2026-06-08 | 26.06 | $26.01 | 21717 |
| 2026-06-05 | 26.06 | $26.04 | 55900 |
| 2026-06-04 | 26.06 | $26.10 | 32246 |
| 2026-06-03 | 26.06 | $26.03 | 37900 |
| 2026-06-02 | 26.06 | $26.09 | 54800 |
| 2026-06-01 | 26.06 | $26.06 | 62038 |
| 2026-05-29 | 26.05 | $26.12 | 47300 |
| 2026-05-28 | 26.05 | $26.09 | 26700 |
| 2026-05-27 | 26.04 | $26.13 | 29200 |
| 2026-05-26 | 26.04 | $26.12 | 24406 |
| 2026-05-22 | 26.04 | $26.09 | 35100 |
| 2026-05-21 | 26.05 | $26.00 | 21641 |
| 2026-05-20 | 26.05 | $25.99 | 19600 |
| 2026-05-19 | 26.06 | $25.90 | 32942 |
| 2026-05-18 | 26.07 | $25.95 | 169440 |
| 2026-05-15 | 26.08 | $26.11 | 72600 |
| 2026-05-14 | 26.08 | $26.10 | 69414 |
| 2026-05-13 | 26.08 | $26.08 | 102322 |
| 2026-05-12 | 26.08 | $26.03 | 19100 |
| 2026-05-11 | 26.08 | $26.08 | 31300 |
| 2026-05-08 | 26.08 | $26.11 | 26800 |
| 2026-05-07 | 26.07 | $26.08 | 3.1M |
| 2026-05-06 | 26.07 | $26.11 | 33403 |
| 2026-05-05 | 26.07 | $26.03 | 19200 |
| 2026-05-04 | 26.05 | $25.97 | 44239 |
| 2026-05-01 | 26.04 | $26.00 | 36100 |
| 2026-04-30 | 26.03 | $25.98 | 82400 |
| 2026-04-29 | 26.02 | $25.91 | 26324 |
| 2026-04-28 | 26.00 | $26.11 | 48541 |
| 2026-04-27 | 25.97 | $26.18 | 71812 |
| 2026-04-24 | 25.94 | $26.19 | 25400 |
| 2026-04-23 | 25.91 | $26.13 | 43200 |
| 2026-04-22 | 25.89 | $26.15 | 18735 |
| 2026-04-21 | 25.87 | $26.09 | 53647 |
| 2026-04-20 | 25.85 | $26.14 | 112519 |
| 2026-04-17 | 25.83 | $26.17 | 32837 |
| 2026-04-16 | 25.81 | $26.04 | 35823 |
| 2026-04-15 | 25.80 | $26.05 | 23437 |
| 2026-04-14 | 25.80 | $26.09 | 183300 |
| 2026-04-13 | 25.79 | $26.07 | 223100 |
| 2026-04-10 | 25.77 | $25.99 | 26102 |
| 2026-04-09 | 25.77 | $26.05 | 29812 |
| 2026-04-08 | 25.76 | $26.02 | 43400 |
| 2026-04-07 | 25.77 | $25.74 | 30500 |
| 2026-04-06 | 25.78 | $25.73 | 32901 |
| 2026-04-02 | 25.80 | $25.70 | 104119 |
| 2026-04-01 | 25.82 | $25.80 | 21030 |
| 2026-03-31 | 25.84 | $25.64 | 22200 |
| 2026-03-30 | 25.87 | $25.43 | 53600 |
| 2026-03-27 | 25.90 | $25.52 | 10616 |
| 2026-03-26 | 25.94 | $25.66 | 21100 |
| 2026-03-25 | 25.97 | $25.77 | 9217 |
| 2026-03-24 | 26.00 | $25.68 | 22600 |
| 2026-03-23 | 26.03 | $25.75 | 23400 |
| 2026-03-20 | 26.07 | $25.64 | 50706 |
| 2026-03-19 | 26.11 | $25.86 | 36200 |
| 2026-03-18 | 26.14 | $25.86 | 39800 |
| 2026-03-17 | 26.16 | $25.95 | 31320 |
| 2026-03-16 | 26.18 | $25.84 | 22900 |
| 2026-03-13 | 26.20 | $25.79 | 174447 |
| 2026-03-12 | 26.23 | $25.88 | 24500 |
| 2026-03-11 | 26.25 | $26.03 | 21100 |
| 2026-03-10 | 26.26 | $26.03 | 20900 |
| 2026-03-09 | 26.27 | $26.09 | 317500 |
| 2026-03-06 | 26.28 | $26.05 | 37700 |
| 2026-03-05 | 26.28 | $26.20 | 22600 |
| 2026-03-04 | 26.28 | $26.16 | 13600 |
| 2026-03-03 | 26.29 | $26.11 | 46500 |
| 2026-03-02 | 26.29 | $26.14 | 43400 |
| 2026-02-27 | 26.29 | $26.22 | 36401 |
| 2026-02-26 | 26.29 | $26.29 | 175700 |
| 2026-02-25 | 26.29 | $26.40 | 27642 |
| 2026-02-24 | 26.28 | $26.40 | 13200 |
| 2026-02-23 | 26.28 | $26.43 | 49000 |
| 2026-02-20 | 26.27 | $26.43 | 74015 |
| 2026-02-19 | 26.26 | $26.41 | 35143 |
| 2026-02-18 | 26.25 | $26.38 | 13119 |
| 2026-02-17 | 26.24 | $26.34 | 20301 |
| 2026-02-13 | 26.23 | $26.27 | 266020 |
| 2026-02-12 | 26.23 | $26.29 | 37700 |
| 2026-02-11 | 26.22 | $26.27 | 281100 |
| 2026-02-10 | 26.22 | $26.24 | 18700 |
| 2026-02-09 | 26.21 | $26.22 | 27700 |
| 2026-02-06 | 26.21 | $26.25 | 81426 |
| 2026-02-05 | 26.20 | $26.17 | 65700 |
| 2026-02-04 | 26.20 | $26.23 | 45800 |
| 2026-02-03 | 26.19 | $26.23 | 40200 |
| 2026-02-02 | 26.18 | $26.19 | 28000 |
| 2026-01-30 | 26.17 | $26.17 | 13100 |
| 2026-01-29 | 26.16 | $26.20 | 21700 |
| 2026-01-28 | 26.14 | $26.31 | 29113 |
| 2026-01-27 | 26.12 | $26.26 | 11723 |
| 2026-01-26 | 26.11 | $26.27 | 21213 |
| 2026-01-23 | 26.10 | $26.24 | 2200 |
| 2026-01-22 | 26.08 | $26.23 | 7805 |
| 2026-01-21 | 26.07 | $26.20 | 7400 |
| 2026-01-20 | 26.06 | $26.12 | 28041 |
| 2026-01-16 | 26.05 | $26.24 | 15800 |
| 2026-01-15 | 26.03 | $26.17 | 4815 |
| 2026-01-14 | 26.01 | $26.17 | 12701 |
| 2026-01-13 | 26.00 | $26.19 | 10600 |
| 2026-01-12 | 25.99 | $26.17 | 9200 |
| 2026-01-09 | 25.98 | $26.12 | 17400 |
| 2026-01-08 | 25.98 | $26.11 | 7400 |
| 2026-01-07 | 25.97 | $26.12 | 44100 |
| 2026-01-06 | 25.96 | $26.05 | 10907 |
| 2026-01-05 | 25.95 | $26.03 | 23335 |
| 2026-01-02 | 25.95 | $26.01 | 8600 |
| 2025-12-31 | 25.95 | $25.92 | 1000 |
| 2025-12-30 | 25.96 | $25.86 | 138311 |
| 2025-12-29 | 25.96 | $26.00 | 4200 |
| 2025-12-26 | 25.96 | $26.00 | 10300 |
| 2025-12-24 | 25.95 | $25.98 | 14914 |
| 2025-12-23 | 25.95 | $25.95 | 8804 |
| 2025-12-22 | 25.96 | $25.93 | 14242 |
| 2025-12-19 | 25.95 | $25.98 | 25400 |
| 2025-12-18 | 25.95 | $25.92 | 16110 |
| 2025-12-17 | 25.95 | $25.89 | 15229 |
| 2025-12-16 | 25.95 | $25.89 | 9718 |
| 2025-12-15 | 25.95 | $25.93 | 31311 |
| 2025-12-12 | 25.95 | $25.99 | 14303 |
| 2025-12-11 | 25.95 | $25.99 | 3637 |
| 2025-12-10 | 25.95 | $25.98 | 3517 |
| 2025-12-09 | 25.95 | $25.93 | 3947 |
| 2025-12-08 | 25.96 | $25.94 | 28407 |
| 2025-12-05 | 25.96 | $25.96 | 22028 |
| 2025-12-04 | 25.96 | $25.98 | 11609 |
| 2025-12-03 | 25.96 | $26.02 | 1.2M |
| 2025-12-02 | 25.96 | $25.98 | 311200 |
| 2025-12-01 | 25.96 | $25.92 | 14000 |
| 2025-11-28 | 25.97 | $25.96 | 2627 |
| 2025-11-26 | 25.97 | $25.92 | 6314 |
| 2025-11-25 | 25.98 | $25.98 | 8900 |
| 2025-11-24 | 26.00 | $26.01 | 20200 |
| 2025-11-21 | 26.01 | $25.92 | 7533 |
| 2025-11-20 | 26.02 | $25.85 | 14700 |
| 2025-11-19 | 26.03 | $25.91 | 13401 |
| 2025-11-18 | 26.04 | $25.95 | 39700 |
| 2025-11-17 | 26.05 | $25.90 | 5500 |
| 2025-11-14 | 26.06 | $25.95 | 8300 |
| 2025-11-13 | 26.06 | $25.94 | 26607 |
| 2025-11-12 | 26.07 | $26.04 | 16339 |
| 2025-11-11 | 26.06 | $26.03 | 5100 |
| 2025-11-10 | 26.06 | $26.05 | 19048 |
| 2025-11-07 | 26.06 | $25.96 | 2121 |
| 2025-11-06 | 26.05 | $25.95 | 13900 |
| 2025-11-05 | 26.06 | $25.99 | 71046 |
| 2025-11-04 | 26.06 | $25.97 | 17607 |
| 2025-11-03 | 26.07 | $26.02 | 15300 |
| 2025-10-31 | 26.07 | $26.07 | 20000 |
| 2025-10-30 | 26.07 | $25.95 | 6109 |
| 2025-10-29 | 26.07 | $26.20 | 5300 |
| 2025-10-28 | 26.06 | $26.24 | 29720 |
| 2025-10-27 | 26.05 | $26.24 | 12400 |
| 2025-10-24 | 26.04 | $26.15 | 5841 |
| 2025-10-23 | 26.04 | $26.10 | 45700 |
| 2025-10-22 | 26.03 | $26.09 | 2200 |
| 2025-10-21 | 26.04 | $26.07 | 1700 |
| 2025-10-20 | 26.04 | $26.09 | 4847 |
| 2025-10-17 | 26.04 | $26.06 | 33516 |
| 2025-10-16 | 26.04 | $26.05 | 7600 |
| 2025-10-15 | 26.04 | $26.01 | 38200 |
| 2025-10-14 | 26.04 | $25.96 | 12900 |
| 2025-10-13 | 26.05 | $25.95 | 9200 |
| 2025-10-10 | 26.06 | $25.89 | 1100 |
| 2025-10-09 | 26.07 | $26.01 | 3900 |
| 2025-10-08 | 26.06 | $26.07 | 10535 |
| 2025-10-07 | 26.06 | $26.08 | 13700 |
| 2025-10-06 | 26.05 | $26.05 | 2028 |
| 2025-10-03 | 26.04 | $26.09 | 18635 |
| 2025-10-02 | 26.03 | $26.04 | 48917 |
| 2025-10-01 | 26.01 | $26.01 | 77616 |
| 2025-09-30 | 26.00 | $25.99 | 9500 |
| 2025-09-29 | 25.99 | $25.98 | 20000 |
| 2025-09-26 | 25.98 | $26.11 | 8217 |
| 2025-09-25 | 25.96 | $26.07 | 1941 |
| 2025-09-24 | 25.94 | $26.12 | 2700 |
| 2025-09-23 | 25.93 | $26.13 | 3723 |
| 2025-09-22 | 25.91 | $26.11 | 12400 |
| 2025-09-19 | 25.90 | $26.12 | 2611 |
| 2025-09-18 | 25.89 | $26.08 | 23432 |
| 2025-09-17 | 25.87 | $26.02 | 9300 |
| 2025-09-16 | 25.86 | $26.13 | 425100 |
| 2025-09-15 | 25.85 | $26.09 | 7006 |
| 2025-09-12 | 25.83 | $26.02 | 4300 |
| 2025-09-11 | 25.82 | $25.98 | 11200 |
| 2025-09-10 | 25.81 | $25.92 | 33400 |
| 2025-09-09 | 25.80 | $25.84 | 541 |
| 2025-09-08 | 25.80 | $25.96 | 31644 |
| 2025-09-05 | 25.79 | $25.83 | 10800 |
| 2025-09-04 | 25.78 | $25.76 | 37900 |
| 2025-09-03 | 25.77 | $25.65 | 5140 |
| 2025-09-02 | 25.77 | $25.89 | 12800 |
| 2025-08-29 | 25.76 | $25.75 | 136300 |
| 2025-08-28 | 25.75 | $25.69 | 2507 |
| 2025-08-27 | 25.75 | $25.78 | 2700 |
| 2025-08-26 | 25.74 | $25.85 | 5500 |
| 2025-08-25 | 25.73 | $25.80 | 200 |
| 2025-08-22 | 25.73 | $25.85 | 6214 |
| 2025-08-21 | 25.72 | $25.81 | 43900 |
| 2025-08-20 | 25.71 | $25.79 | 4200 |
| 2025-08-19 | 25.71 | $25.81 | 17100 |
| 2025-08-18 | 25.70 | $25.83 | 7804 |
| 2025-08-15 | 25.69 | $25.85 | 9407 |
| 2025-08-14 | 25.68 | $25.79 | 8024 |
| 2025-08-13 | 25.66 | $25.79 | 8404 |
| 2025-08-12 | 25.65 | $25.74 | 2135 |
| 2025-08-11 | 25.64 | $25.75 | 13300 |
| 2025-08-08 | 25.63 | $25.70 | 1704 |
| 2025-08-07 | 25.63 | $25.66 | 135 |
| 2025-08-06 | 25.63 | $25.64 | 4829 |
| 2025-08-05 | 25.62 | $25.68 | 14541 |
| 2025-08-04 | 25.62 | $25.62 | 3500 |
| 2025-08-01 | 25.62 | $25.58 | 17806 |
| 2025-07-31 | 25.62 | $25.59 | 2808 |
| 2025-07-30 | 25.62 | $25.59 | 21437 |
| 2025-07-29 | 25.62 | $25.71 | 1600 |
| 2025-07-28 | 25.61 | $25.80 | 3500 |
| 2025-07-25 | 25.59 | $25.71 | 7019 |
| 2025-07-24 | 25.58 | $25.65 | 4800 |
| 2025-07-23 | 25.57 | $25.67 | 5600 |
| 2025-07-22 | 25.56 | $25.64 | 15907 |
| 2025-07-21 | 25.55 | $25.60 | 2111 |
| 2025-07-18 | 25.53 | $25.59 | 4300 |
| 2025-07-17 | 25.52 | $25.55 | 300 |
| 2025-07-16 | 25.51 | $25.55 | 2100 |
| 2025-07-15 | 25.50 | $25.55 | 2400 |
| 2025-07-14 | 25.49 | $25.59 | 606 |
| 2025-07-11 | 25.48 | $25.60 | 2400 |
| 2025-07-10 | 25.47 | $25.60 | 3936 |
| 2025-07-09 | 25.45 | $25.60 | 1144 |
| 2025-07-08 | 25.43 | $25.57 | 4419 |
| 2025-07-07 | 25.42 | $25.60 | 15610 |
| 2025-07-03 | 25.40 | $25.56 | 35100 |
| 2025-07-02 | 25.38 | $25.76 | 13000 |
| 2025-07-01 | 25.35 | $25.51 | 9700 |
| 2025-06-30 | 25.33 | $25.47 | 35228 |
| 2025-06-27 | 25.31 | $25.42 | 75449 |
| 2025-06-26 | 25.29 | $25.48 | 16500 |
| 2025-06-25 | 25.27 | $25.44 | 10000 |
| 2025-06-24 | 25.27 | $25.46 | 10100 |
| 2025-06-23 | 25.24 | $25.40 | 3500 |
| 2025-06-20 | 25.23 | $25.38 | 1810 |
| 2025-06-18 | 25.21 | $25.35 | 3400 |
| 2025-06-17 | 25.20 | $25.33 | 4000 |
| 2025-06-16 | 25.19 | $25.38 | 38100 |
| 2025-06-13 | 25.17 | $25.32 | 9924 |
| 2025-06-12 | 25.16 | $25.33 | 13600 |
| 2025-06-11 | 25.15 | $25.37 | 17200 |
| 2025-06-10 | 25.13 | $25.30 | 86131 |
| 2025-06-09 | 25.12 | $25.26 | 32600 |
| 2025-06-06 | 25.11 | $25.23 | 23700 |
| 2025-06-05 | 25.09 | $25.18 | 31400 |
| 2025-06-04 | 25.08 | $25.19 | 3400 |
| 2025-06-03 | 25.06 | $25.12 | — |
| 2025-06-02 | 25.05 | $25.13 | 4200 |
| 2025-05-30 | 25.03 | $25.09 | 6900 |
| 2025-05-29 | 25.02 | $25.07 | 46600 |
| 2025-05-28 | 25.00 | $25.16 | 29000 |
| 2025-05-27 | 24.98 | $25.26 | 12803 |
| 2025-05-23 | 24.97 | $25.04 | 1210 |
| 2025-05-22 | 24.97 | $25.05 | 700 |
| 2025-05-21 | 24.96 | $25.05 | 11200 |
| 2025-05-20 | 24.95 | $25.08 | 13000 |
| 2025-05-19 | 24.93 | $25.14 | 4300 |
| 2025-05-16 | 24.91 | $25.12 | 531 |
| 2025-05-15 | 24.89 | $25.06 | 62049 |
| 2025-05-14 | 24.86 | $25.04 | 32705 |
| 2025-05-13 | 24.84 | $25.11 | 6304 |
| 2025-05-12 | 24.81 | $25.06 | 411 |
| 2025-05-09 | 24.78 | $24.96 | 437 |
| 2025-05-08 | 24.75 | $24.92 | 149725 |
| 2025-05-07 | 24.73 | $24.88 | 101 |
| 2025-05-06 | 24.71 | $24.85 | 9900 |
| 2025-05-05 | 24.70 | $24.83 | 1500 |
| 2025-05-02 | 24.69 | $24.83 | 236 |
| 2025-05-01 | 24.69 | $24.79 | 8100 |
| 2025-04-30 | 24.70 | $24.81 | 5200 |
| 2025-04-29 | 24.71 | $24.81 | 25807 |
| 2025-04-28 | 24.73 | $24.97 | 900 |
| 2025-04-25 | 24.73 | $24.96 | 5700 |
| 2025-04-24 | 24.74 | $24.90 | 600 |
| 2025-04-23 | 24.76 | $24.83 | 2124 |
| 2025-04-22 | 24.77 | $24.71 | 26631 |
| 2025-04-21 | 24.80 | $24.75 | 17300 |
| 2025-04-17 | 24.82 | $24.68 | 8039 |
| 2025-04-16 | 24.84 | $24.60 | 3000 |
| 2025-04-15 | 24.87 | $24.56 | 15937 |
| 2025-04-14 | 24.89 | $24.48 | 330 |
| 2025-04-11 | 24.93 | $24.40 | 7023 |
| 2025-04-10 | 24.96 | $24.38 | 4241 |
| 2025-04-09 | 25.00 | $24.60 | 4500 |
| 2025-04-08 | 25.02 | $24.49 | 6400 |
| 2025-04-07 | 25.05 | $24.57 | 500 |
| 2025-04-04 | 25.08 | $24.77 | 6300 |
| 2025-04-03 | 25.10 | $24.83 | 7000 |
| 2025-04-02 | 25.11 | $24.97 | 6400 |
| 2025-04-01 | 25.12 | $25.02 | 11600 |
| 2025-03-31 | 25.12 | $25.13 | 36000 |
| 2025-03-28 | 25.12 | $24.99 | 64231 |
| 2025-03-27 | 25.14 | $25.13 | 43738 |
| 2025-03-26 | 25.14 | $25.21 | 202800 |
| 2025-03-25 | 25.14 | $25.14 | 7414 |
| 2025-03-24 | 25.15 | $25.21 | 5417 |
| 2025-03-21 | 25.15 | $25.15 | 24200 |
| 2025-03-20 | 25.16 | $25.15 | 1419 |
| 2025-03-19 | 25.16 | $25.15 | 8100 |
| 2025-03-18 | 25.16 | $25.10 | 6000 |
| 2025-03-17 | 25.17 | $25.15 | 4113 |
| 2025-03-14 | 25.17 | $25.08 | 6437 |
| 2025-03-13 | 25.17 | $25.06 | 5800 |
| 2025-03-12 | 25.17 | $25.11 | 6600 |
| 2025-03-11 | 25.18 | $25.06 | 2811 |
| 2025-03-10 | 25.18 | $25.14 | 3700 |
| 2025-03-07 | 25.18 | $25.14 | 2206 |
| 2025-03-06 | 25.18 | $25.10 | 200 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
26.02
2026-07-31
Close Price
$25.93
Vol: 62911
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.74
Average
25.75
Maximum
26.31
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 26.02 | $25.93 | 62911 |
| 2026-07-30 | 26.03 | $25.92 | 29741 |
| 2026-07-29 | 26.05 | $25.97 | 108100 |
| 2026-07-28 | 26.05 | $25.97 | 41100 |
| 2026-07-27 | 26.06 | $25.97 | 22000 |
| 2026-07-24 | 26.07 | $25.97 | 31806 |
| 2026-07-23 | 26.08 | $26.01 | 93348 |
| 2026-07-22 | 26.09 | $26.04 | 40935 |
| 2026-07-21 | 26.10 | $26.06 | 42334 |
| 2026-07-20 | 26.10 | $26.07 | 27400 |
| 2026-07-17 | 26.10 | $26.08 | 9629 |
| 2026-07-16 | 26.10 | $26.10 | 30620 |
| 2026-07-15 | 26.11 | $26.09 | 84500 |
| 2026-07-14 | 26.11 | $26.07 | 34400 |
| 2026-07-13 | 26.11 | $26.02 | 22000 |
| 2026-07-10 | 26.12 | $26.08 | 7200 |
| 2026-07-09 | 26.12 | $26.13 | 53725 |
| 2026-07-08 | 26.12 | $26.08 | 20049 |
| 2026-07-07 | 26.13 | $26.15 | 460806 |
| 2026-07-06 | 26.13 | $26.24 | 23004 |
| 2026-07-02 | 26.11 | $26.11 | 22619 |
| 2026-07-01 | 26.11 | $26.08 | 26622 |
| 2026-06-30 | 26.12 | $26.08 | 48721 |
| 2026-06-29 | 26.12 | $26.12 | 53738 |
| 2026-06-26 | 26.12 | $26.18 | 41500 |
| 2026-06-25 | 26.12 | $26.23 | 86142 |
| 2026-06-24 | 26.10 | $26.17 | 66200 |
| 2026-06-23 | 26.10 | $26.14 | 31513 |
| 2026-06-22 | 26.09 | $26.14 | 69000 |
| 2026-06-18 | 26.09 | $26.16 | 21600 |
| 2026-06-17 | 26.08 | $26.11 | 24400 |
| 2026-06-16 | 26.08 | $26.15 | 35748 |
| 2026-06-15 | 26.07 | $26.15 | 12500 |
| 2026-06-12 | 26.06 | $26.11 | 28146 |
| 2026-06-11 | 26.06 | $26.17 | 70800 |
| 2026-06-10 | 26.04 | $25.96 | 51636 |
| 2026-06-09 | 26.05 | $26.01 | 44918 |
| 2026-06-08 | 26.06 | $26.01 | 21717 |
| 2026-06-05 | 26.06 | $26.04 | 55900 |
| 2026-06-04 | 26.06 | $26.10 | 32246 |
| 2026-06-03 | 26.06 | $26.03 | 37900 |
| 2026-06-02 | 26.06 | $26.09 | 54800 |
| 2026-06-01 | 26.06 | $26.06 | 62038 |
| 2026-05-29 | 26.06 | $26.12 | 47300 |
| 2026-05-28 | 26.05 | $26.09 | 26700 |
| 2026-05-27 | 26.05 | $26.13 | 29200 |
| 2026-05-26 | 26.04 | $26.12 | 24406 |
| 2026-05-22 | 26.03 | $26.09 | 35100 |
| 2026-05-21 | 26.03 | $26.00 | 21641 |
| 2026-05-20 | 26.03 | $25.99 | 19600 |
| 2026-05-19 | 26.03 | $25.90 | 32942 |
| 2026-05-18 | 26.05 | $25.95 | 169440 |
| 2026-05-15 | 26.06 | $26.11 | 72600 |
| 2026-05-14 | 26.05 | $26.10 | 69414 |
| 2026-05-13 | 26.05 | $26.08 | 102322 |
| 2026-05-12 | 26.04 | $26.03 | 19100 |
| 2026-05-11 | 26.04 | $26.08 | 31300 |
| 2026-05-08 | 26.04 | $26.11 | 26800 |
| 2026-05-07 | 26.03 | $26.08 | 3.1M |
| 2026-05-06 | 26.03 | $26.11 | 33403 |
| 2026-05-05 | 26.02 | $26.03 | 19200 |
| 2026-05-04 | 26.02 | $25.97 | 44239 |
| 2026-05-01 | 26.02 | $26.00 | 36100 |
| 2026-04-30 | 26.03 | $25.98 | 82400 |
| 2026-04-29 | 26.03 | $25.91 | 26324 |
| 2026-04-28 | 26.04 | $26.11 | 48541 |
| 2026-04-27 | 26.04 | $26.18 | 71812 |
| 2026-04-24 | 26.02 | $26.19 | 25400 |
| 2026-04-23 | 26.00 | $26.13 | 43200 |
| 2026-04-22 | 25.99 | $26.15 | 18735 |
| 2026-04-21 | 25.97 | $26.09 | 53647 |
| 2026-04-20 | 25.96 | $26.14 | 112519 |
| 2026-04-17 | 25.94 | $26.17 | 32837 |
| 2026-04-16 | 25.92 | $26.04 | 35823 |
| 2026-04-15 | 25.90 | $26.05 | 23437 |
| 2026-04-14 | 25.89 | $26.09 | 183300 |
| 2026-04-13 | 25.87 | $26.07 | 223100 |
| 2026-04-10 | 25.85 | $25.99 | 26102 |
| 2026-04-09 | 25.83 | $26.05 | 29812 |
| 2026-04-08 | 25.81 | $26.02 | 43400 |
| 2026-04-07 | 25.79 | $25.74 | 30500 |
| 2026-04-06 | 25.79 | $25.73 | 32901 |
| 2026-04-02 | 25.80 | $25.70 | 104119 |
| 2026-04-01 | 25.81 | $25.80 | 21030 |
| 2026-03-31 | 25.81 | $25.64 | 22200 |
| 2026-03-30 | 25.83 | $25.43 | 53600 |
| 2026-03-27 | 25.87 | $25.52 | 10616 |
| 2026-03-26 | 25.91 | $25.66 | 21100 |
| 2026-03-25 | 25.93 | $25.77 | 9217 |
| 2026-03-24 | 25.95 | $25.68 | 22600 |
| 2026-03-23 | 25.98 | $25.75 | 23400 |
| 2026-03-20 | 26.00 | $25.64 | 50706 |
| 2026-03-19 | 26.04 | $25.86 | 36200 |
| 2026-03-18 | 26.06 | $25.86 | 39800 |
| 2026-03-17 | 26.08 | $25.95 | 31320 |
| 2026-03-16 | 26.09 | $25.84 | 22900 |
| 2026-03-13 | 26.12 | $25.79 | 174447 |
| 2026-03-12 | 26.16 | $25.88 | 24500 |
| 2026-03-11 | 26.18 | $26.03 | 21100 |
| 2026-03-10 | 26.20 | $26.03 | 20900 |
| 2026-03-09 | 26.22 | $26.09 | 317500 |
| 2026-03-06 | 26.23 | $26.05 | 37700 |
| 2026-03-05 | 26.25 | $26.20 | 22600 |
| 2026-03-04 | 26.26 | $26.16 | 13600 |
| 2026-03-03 | 26.27 | $26.11 | 46500 |
| 2026-03-02 | 26.28 | $26.14 | 43400 |
| 2026-02-27 | 26.30 | $26.22 | 36401 |
| 2026-02-26 | 26.31 | $26.29 | 175700 |
| 2026-02-25 | 26.31 | $26.40 | 27642 |
| 2026-02-24 | 26.30 | $26.40 | 13200 |
| 2026-02-23 | 26.29 | $26.43 | 49000 |
| 2026-02-20 | 26.27 | $26.43 | 74015 |
| 2026-02-19 | 26.26 | $26.41 | 35143 |
| 2026-02-18 | 26.24 | $26.38 | 13119 |
| 2026-02-17 | 26.23 | $26.34 | 20301 |
| 2026-02-13 | 26.22 | $26.27 | 266020 |
| 2026-02-12 | 26.21 | $26.29 | 37700 |
| 2026-02-11 | 26.20 | $26.27 | 281100 |
| 2026-02-10 | 26.19 | $26.24 | 18700 |
| 2026-02-09 | 26.19 | $26.22 | 27700 |
| 2026-02-06 | 26.19 | $26.25 | 81426 |
| 2026-02-05 | 26.18 | $26.17 | 65700 |
| 2026-02-04 | 26.18 | $26.23 | 45800 |
| 2026-02-03 | 26.17 | $26.23 | 40200 |
| 2026-02-02 | 26.17 | $26.19 | 28000 |
| 2026-01-30 | 26.17 | $26.17 | 13100 |
| 2026-01-29 | 26.17 | $26.20 | 21700 |
| 2026-01-28 | 26.16 | $26.31 | 29113 |
| 2026-01-27 | 26.15 | $26.26 | 11723 |
| 2026-01-26 | 26.13 | $26.27 | 21213 |
| 2026-01-23 | 26.12 | $26.24 | 2200 |
| 2026-01-22 | 26.11 | $26.23 | 7805 |
| 2026-01-21 | 26.10 | $26.20 | 7400 |
| 2026-01-20 | 26.08 | $26.12 | 28041 |
| 2026-01-16 | 26.08 | $26.24 | 15800 |
| 2026-01-15 | 26.06 | $26.17 | 4815 |
| 2026-01-14 | 26.05 | $26.17 | 12701 |
| 2026-01-13 | 26.04 | $26.19 | 10600 |
| 2026-01-12 | 26.02 | $26.17 | 9200 |
| 2026-01-09 | 26.01 | $26.12 | 17400 |
| 2026-01-08 | 26.00 | $26.11 | 7400 |
| 2026-01-07 | 25.98 | $26.12 | 44100 |
| 2026-01-06 | 25.97 | $26.05 | 10907 |
| 2026-01-05 | 25.96 | $26.03 | 23335 |
| 2026-01-02 | 25.96 | $26.01 | 8600 |
| 2025-12-31 | 25.95 | $25.92 | 1000 |
| 2025-12-30 | 25.95 | $25.86 | 138311 |
| 2025-12-29 | 25.96 | $26.00 | 4200 |
| 2025-12-26 | 25.96 | $26.00 | 10300 |
| 2025-12-24 | 25.95 | $25.98 | 14914 |
| 2025-12-23 | 25.95 | $25.95 | 8804 |
| 2025-12-22 | 25.95 | $25.93 | 14242 |
| 2025-12-19 | 25.95 | $25.98 | 25400 |
| 2025-12-18 | 25.95 | $25.92 | 16110 |
| 2025-12-17 | 25.95 | $25.89 | 15229 |
| 2025-12-16 | 25.96 | $25.89 | 9718 |
| 2025-12-15 | 25.97 | $25.93 | 31311 |
| 2025-12-12 | 25.97 | $25.99 | 14303 |
| 2025-12-11 | 25.97 | $25.99 | 3637 |
| 2025-12-10 | 25.97 | $25.98 | 3517 |
| 2025-12-09 | 25.97 | $25.93 | 3947 |
| 2025-12-08 | 25.97 | $25.94 | 28407 |
| 2025-12-05 | 25.97 | $25.96 | 22028 |
| 2025-12-04 | 25.97 | $25.98 | 11609 |
| 2025-12-03 | 25.97 | $26.02 | 1.2M |
| 2025-12-02 | 25.97 | $25.98 | 311200 |
| 2025-12-01 | 25.97 | $25.92 | 14000 |
| 2025-11-28 | 25.97 | $25.96 | 2627 |
| 2025-11-26 | 25.97 | $25.92 | 6314 |
| 2025-11-25 | 25.98 | $25.98 | 8900 |
| 2025-11-24 | 25.98 | $26.01 | 20200 |
| 2025-11-21 | 25.98 | $25.92 | 7533 |
| 2025-11-20 | 25.98 | $25.85 | 14700 |
| 2025-11-19 | 26.00 | $25.91 | 13401 |
| 2025-11-18 | 26.00 | $25.95 | 39700 |
| 2025-11-17 | 26.01 | $25.90 | 5500 |
| 2025-11-14 | 26.02 | $25.95 | 8300 |
| 2025-11-13 | 26.03 | $25.94 | 26607 |
| 2025-11-12 | 26.04 | $26.04 | 16339 |
| 2025-11-11 | 26.04 | $26.03 | 5100 |
| 2025-11-10 | 26.04 | $26.05 | 19048 |
| 2025-11-07 | 26.04 | $25.96 | 2121 |
| 2025-11-06 | 26.05 | $25.95 | 13900 |
| 2025-11-05 | 26.06 | $25.99 | 71046 |
| 2025-11-04 | 26.06 | $25.97 | 17607 |
| 2025-11-03 | 26.07 | $26.02 | 15300 |
| 2025-10-31 | 26.08 | $26.07 | 20000 |
| 2025-10-30 | 26.08 | $25.95 | 6109 |
| 2025-10-29 | 26.09 | $26.20 | 5300 |
| 2025-10-28 | 26.08 | $26.24 | 29720 |
| 2025-10-27 | 26.07 | $26.24 | 12400 |
| 2025-10-24 | 26.05 | $26.15 | 5841 |
| 2025-10-23 | 26.04 | $26.10 | 45700 |
| 2025-10-22 | 26.03 | $26.09 | 2200 |
| 2025-10-21 | 26.02 | $26.07 | 1700 |
| 2025-10-20 | 26.02 | $26.09 | 4847 |
| 2025-10-17 | 26.01 | $26.06 | 33516 |
| 2025-10-16 | 26.01 | $26.05 | 7600 |
| 2025-10-15 | 26.00 | $26.01 | 38200 |
| 2025-10-14 | 26.00 | $25.96 | 12900 |
| 2025-10-13 | 26.01 | $25.95 | 9200 |
| 2025-10-10 | 26.01 | $25.89 | 1100 |
| 2025-10-09 | 26.03 | $26.01 | 3900 |
| 2025-10-08 | 26.03 | $26.07 | 10535 |
| 2025-10-07 | 26.02 | $26.08 | 13700 |
| 2025-10-06 | 26.02 | $26.05 | 2028 |
| 2025-10-03 | 26.01 | $26.09 | 18635 |
| 2025-10-02 | 26.00 | $26.04 | 48917 |
| 2025-10-01 | 26.00 | $26.01 | 77616 |
| 2025-09-30 | 26.00 | $25.99 | 9500 |
| 2025-09-29 | 26.00 | $25.98 | 20000 |
| 2025-09-26 | 26.00 | $26.11 | 8217 |
| 2025-09-25 | 25.99 | $26.07 | 1941 |
| 2025-09-24 | 25.98 | $26.12 | 2700 |
| 2025-09-23 | 25.97 | $26.13 | 3723 |
| 2025-09-22 | 25.95 | $26.11 | 12400 |
| 2025-09-19 | 25.94 | $26.12 | 2611 |
| 2025-09-18 | 25.92 | $26.08 | 23432 |
| 2025-09-17 | 25.90 | $26.02 | 9300 |
| 2025-09-16 | 25.89 | $26.13 | 425100 |
| 2025-09-15 | 25.86 | $26.09 | 7006 |
| 2025-09-12 | 25.84 | $26.02 | 4300 |
| 2025-09-11 | 25.82 | $25.98 | 11200 |
| 2025-09-10 | 25.80 | $25.92 | 33400 |
| 2025-09-09 | 25.79 | $25.84 | 541 |
| 2025-09-08 | 25.78 | $25.96 | 31644 |
| 2025-09-05 | 25.76 | $25.83 | 10800 |
| 2025-09-04 | 25.75 | $25.76 | 37900 |
| 2025-09-03 | 25.75 | $25.65 | 5140 |
| 2025-09-02 | 25.76 | $25.89 | 12800 |
| 2025-08-29 | 25.75 | $25.75 | 136300 |
| 2025-08-28 | 25.75 | $25.69 | 2507 |
| 2025-08-27 | 25.76 | $25.78 | 2700 |
| 2025-08-26 | 25.76 | $25.85 | 5500 |
| 2025-08-25 | 25.75 | $25.80 | 200 |
| 2025-08-22 | 25.74 | $25.85 | 6214 |
| 2025-08-21 | 25.73 | $25.81 | 43900 |
| 2025-08-20 | 25.72 | $25.79 | 4200 |
| 2025-08-19 | 25.71 | $25.81 | 17100 |
| 2025-08-18 | 25.70 | $25.83 | 7804 |
| 2025-08-15 | 25.69 | $25.85 | 9407 |
| 2025-08-14 | 25.67 | $25.79 | 8024 |
| 2025-08-13 | 25.66 | $25.79 | 8404 |
| 2025-08-12 | 25.65 | $25.74 | 2135 |
| 2025-08-11 | 25.64 | $25.75 | 13300 |
| 2025-08-08 | 25.62 | $25.70 | 1704 |
| 2025-08-07 | 25.62 | $25.66 | 135 |
| 2025-08-06 | 25.61 | $25.64 | 4829 |
| 2025-08-05 | 25.61 | $25.68 | 14541 |
| 2025-08-04 | 25.60 | $25.62 | 3500 |
| 2025-08-01 | 25.60 | $25.58 | 17806 |
| 2025-07-31 | 25.60 | $25.59 | 2808 |
| 2025-07-30 | 25.60 | $25.59 | 21437 |
| 2025-07-29 | 25.60 | $25.71 | 1600 |
| 2025-07-28 | 25.59 | $25.80 | 3500 |
| 2025-07-25 | 25.57 | $25.71 | 7019 |
| 2025-07-24 | 25.56 | $25.65 | 4800 |
| 2025-07-23 | 25.55 | $25.67 | 5600 |
| 2025-07-22 | 25.53 | $25.64 | 15907 |
| 2025-07-21 | 25.52 | $25.60 | 2111 |
| 2025-07-18 | 25.51 | $25.59 | 4300 |
| 2025-07-17 | 25.51 | $25.55 | 300 |
| 2025-07-16 | 25.50 | $25.55 | 2100 |
| 2025-07-15 | 25.50 | $25.55 | 2400 |
| 2025-07-14 | 25.49 | $25.59 | 606 |
| 2025-07-11 | 25.48 | $25.60 | 2400 |
| 2025-07-10 | 25.47 | $25.60 | 3936 |
| 2025-07-09 | 25.45 | $25.60 | 1144 |
| 2025-07-08 | 25.44 | $25.57 | 4419 |
| 2025-07-07 | 25.42 | $25.60 | 15610 |
| 2025-07-03 | 25.41 | $25.56 | 35100 |
| 2025-07-02 | 25.39 | $25.76 | 13000 |
| 2025-07-01 | 25.35 | $25.51 | 9700 |
| 2025-06-30 | 25.33 | $25.47 | 35228 |
| 2025-06-27 | 25.32 | $25.42 | 75449 |
| 2025-06-26 | 25.31 | $25.48 | 16500 |
| 2025-06-25 | 25.29 | $25.44 | 10000 |
| 2025-06-24 | 25.27 | $25.46 | 10100 |
| 2025-06-23 | 25.26 | $25.40 | 3500 |
| 2025-06-20 | 25.24 | $25.38 | 1810 |
| 2025-06-18 | 25.23 | $25.35 | 3400 |
| 2025-06-17 | 25.21 | $25.33 | 4000 |
| 2025-06-16 | 25.20 | $25.38 | 38100 |
| 2025-06-13 | 25.18 | $25.32 | 9924 |
| 2025-06-12 | 25.17 | $25.33 | 13600 |
| 2025-06-11 | 25.15 | $25.37 | 17200 |
| 2025-06-10 | 25.13 | $25.30 | 86131 |
| 2025-06-09 | 25.11 | $25.26 | 32600 |
| 2025-06-06 | 25.09 | $25.23 | 23700 |
| 2025-06-05 | 25.08 | $25.18 | 31400 |
| 2025-06-04 | 25.07 | $25.19 | 3400 |
| 2025-06-03 | 25.05 | $25.12 | — |
| 2025-06-02 | 25.05 | $25.13 | 4200 |
| 2025-05-30 | 25.04 | $25.09 | 6900 |
| 2025-05-29 | 25.03 | $25.07 | 46600 |
| 2025-05-28 | 25.03 | $25.16 | 29000 |
| 2025-05-27 | 25.01 | $25.26 | 12803 |
| 2025-05-23 | 24.99 | $25.04 | 1210 |
| 2025-05-22 | 24.98 | $25.05 | 700 |
| 2025-05-21 | 24.97 | $25.05 | 11200 |
| 2025-05-20 | 24.97 | $25.08 | 13000 |
| 2025-05-19 | 24.95 | $25.14 | 4300 |
| 2025-05-16 | 24.93 | $25.12 | 531 |
| 2025-05-15 | 24.92 | $25.06 | 62049 |
| 2025-05-14 | 24.90 | $25.04 | 32705 |
| 2025-05-13 | 24.89 | $25.11 | 6304 |
| 2025-05-12 | 24.86 | $25.06 | 411 |
| 2025-05-09 | 24.84 | $24.96 | 437 |
| 2025-05-08 | 24.83 | $24.92 | 149725 |
| 2025-05-07 | 24.82 | $24.88 | 101 |
| 2025-05-06 | 24.81 | $24.85 | 9900 |
| 2025-05-05 | 24.81 | $24.83 | 1500 |
| 2025-05-02 | 24.81 | $24.83 | 236 |
| 2025-05-01 | 24.80 | $24.79 | 8100 |
| 2025-04-30 | 24.80 | $24.81 | 5200 |
| 2025-04-29 | 24.80 | $24.81 | 25807 |
| 2025-04-28 | 24.80 | $24.97 | 900 |
| 2025-04-25 | 24.79 | $24.96 | 5700 |
| 2025-04-24 | 24.77 | $24.90 | 600 |
| 2025-04-23 | 24.75 | $24.83 | 2124 |
| 2025-04-22 | 24.74 | $24.71 | 26631 |
| 2025-04-21 | 24.75 | $24.75 | 17300 |
| 2025-04-17 | 24.75 | $24.68 | 8039 |
| 2025-04-16 | 24.76 | $24.60 | 3000 |
| 2025-04-15 | 24.77 | $24.56 | 15937 |
| 2025-04-14 | 24.79 | $24.48 | 330 |
| 2025-04-11 | 24.83 | $24.40 | 7023 |
| 2025-04-10 | 24.87 | $24.38 | 4241 |
| 2025-04-09 | 24.92 | $24.60 | 4500 |
| 2025-04-08 | 24.96 | $24.49 | 6400 |
| 2025-04-07 | 25.01 | $24.57 | 500 |
| 2025-04-04 | 25.05 | $24.77 | 6300 |
| 2025-04-03 | 25.08 | $24.83 | 7000 |
| 2025-04-02 | 25.11 | $24.97 | 6400 |
| 2025-04-01 | 25.12 | $25.02 | 11600 |
| 2025-03-31 | 25.13 | $25.13 | 36000 |
| 2025-03-28 | 25.13 | $24.99 | 64231 |
| 2025-03-27 | 25.15 | $25.13 | 43738 |
| 2025-03-26 | 25.15 | $25.21 | 202800 |
| 2025-03-25 | 25.15 | $25.14 | 7414 |
| 2025-03-24 | 25.15 | $25.21 | 5417 |
| 2025-03-21 | 25.14 | $25.15 | 24200 |
| 2025-03-20 | 25.14 | $25.15 | 1419 |
| 2025-03-19 | 25.14 | $25.15 | 8100 |
| 2025-03-18 | 25.14 | $25.10 | 6000 |
| 2025-03-17 | 25.14 | $25.15 | 4113 |
| 2025-03-14 | 25.14 | $25.08 | 6437 |
| 2025-03-13 | 25.15 | $25.06 | 5800 |
| 2025-03-12 | 25.15 | $25.11 | 6600 |
| 2025-03-11 | 25.16 | $25.06 | 2811 |
| 2025-03-10 | 25.17 | $25.14 | 3700 |
| 2025-03-07 | 25.17 | $25.14 | 2206 |
| 2025-03-06 | 25.18 | $25.10 | 200 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
26.01
2026-07-31
Close Price
$25.93
Vol: 62911
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.66
Average
25.76
Maximum
26.33
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 26.01 | $25.93 | 62911 |
| 2026-07-30 | 26.02 | $25.92 | 29741 |
| 2026-07-29 | 26.04 | $25.97 | 108100 |
| 2026-07-28 | 26.04 | $25.97 | 41100 |
| 2026-07-27 | 26.06 | $25.97 | 22000 |
| 2026-07-24 | 26.07 | $25.97 | 31806 |
| 2026-07-23 | 26.08 | $26.01 | 93348 |
| 2026-07-22 | 26.09 | $26.04 | 40935 |
| 2026-07-21 | 26.10 | $26.06 | 42334 |
| 2026-07-20 | 26.10 | $26.07 | 27400 |
| 2026-07-17 | 26.11 | $26.08 | 9629 |
| 2026-07-16 | 26.11 | $26.10 | 30620 |
| 2026-07-15 | 26.11 | $26.09 | 84500 |
| 2026-07-14 | 26.12 | $26.07 | 34400 |
| 2026-07-13 | 26.12 | $26.02 | 22000 |
| 2026-07-10 | 26.13 | $26.08 | 7200 |
| 2026-07-09 | 26.14 | $26.13 | 53725 |
| 2026-07-08 | 26.14 | $26.08 | 20049 |
| 2026-07-07 | 26.14 | $26.15 | 460806 |
| 2026-07-06 | 26.14 | $26.24 | 23004 |
| 2026-07-02 | 26.13 | $26.11 | 22619 |
| 2026-07-01 | 26.13 | $26.08 | 26622 |
| 2026-06-30 | 26.13 | $26.08 | 48721 |
| 2026-06-29 | 26.13 | $26.12 | 53738 |
| 2026-06-26 | 26.13 | $26.18 | 41500 |
| 2026-06-25 | 26.12 | $26.23 | 86142 |
| 2026-06-24 | 26.11 | $26.17 | 66200 |
| 2026-06-23 | 26.10 | $26.14 | 31513 |
| 2026-06-22 | 26.10 | $26.14 | 69000 |
| 2026-06-18 | 26.09 | $26.16 | 21600 |
| 2026-06-17 | 26.09 | $26.11 | 24400 |
| 2026-06-16 | 26.08 | $26.15 | 35748 |
| 2026-06-15 | 26.07 | $26.15 | 12500 |
| 2026-06-12 | 26.06 | $26.11 | 28146 |
| 2026-06-11 | 26.06 | $26.17 | 70800 |
| 2026-06-10 | 26.05 | $25.96 | 51636 |
| 2026-06-09 | 26.06 | $26.01 | 44918 |
| 2026-06-08 | 26.06 | $26.01 | 21717 |
| 2026-06-05 | 26.06 | $26.04 | 55900 |
| 2026-06-04 | 26.07 | $26.10 | 32246 |
| 2026-06-03 | 26.06 | $26.03 | 37900 |
| 2026-06-02 | 26.07 | $26.09 | 54800 |
| 2026-06-01 | 26.06 | $26.06 | 62038 |
| 2026-05-29 | 26.06 | $26.12 | 47300 |
| 2026-05-28 | 26.06 | $26.09 | 26700 |
| 2026-05-27 | 26.05 | $26.13 | 29200 |
| 2026-05-26 | 26.04 | $26.12 | 24406 |
| 2026-05-22 | 26.03 | $26.09 | 35100 |
| 2026-05-21 | 26.03 | $26.00 | 21641 |
| 2026-05-20 | 26.04 | $25.99 | 19600 |
| 2026-05-19 | 26.04 | $25.90 | 32942 |
| 2026-05-18 | 26.06 | $25.95 | 169440 |
| 2026-05-15 | 26.07 | $26.11 | 72600 |
| 2026-05-14 | 26.07 | $26.10 | 69414 |
| 2026-05-13 | 26.07 | $26.08 | 102322 |
| 2026-05-12 | 26.07 | $26.03 | 19100 |
| 2026-05-11 | 26.07 | $26.08 | 31300 |
| 2026-05-08 | 26.07 | $26.11 | 26800 |
| 2026-05-07 | 26.07 | $26.08 | 3.1M |
| 2026-05-06 | 26.07 | $26.11 | 33403 |
| 2026-05-05 | 26.06 | $26.03 | 19200 |
| 2026-05-04 | 26.06 | $25.97 | 44239 |
| 2026-05-01 | 26.07 | $26.00 | 36100 |
| 2026-04-30 | 26.07 | $25.98 | 82400 |
| 2026-04-29 | 26.08 | $25.91 | 26324 |
| 2026-04-28 | 26.09 | $26.11 | 48541 |
| 2026-04-27 | 26.07 | $26.18 | 71812 |
| 2026-04-24 | 26.05 | $26.19 | 25400 |
| 2026-04-23 | 26.02 | $26.13 | 43200 |
| 2026-04-22 | 26.00 | $26.15 | 18735 |
| 2026-04-21 | 25.97 | $26.09 | 53647 |
| 2026-04-20 | 25.95 | $26.14 | 112519 |
| 2026-04-17 | 25.92 | $26.17 | 32837 |
| 2026-04-16 | 25.89 | $26.04 | 35823 |
| 2026-04-15 | 25.86 | $26.05 | 23437 |
| 2026-04-14 | 25.84 | $26.09 | 183300 |
| 2026-04-13 | 25.81 | $26.07 | 223100 |
| 2026-04-10 | 25.78 | $25.99 | 26102 |
| 2026-04-09 | 25.76 | $26.05 | 29812 |
| 2026-04-08 | 25.73 | $26.02 | 43400 |
| 2026-04-07 | 25.71 | $25.74 | 30500 |
| 2026-04-06 | 25.71 | $25.73 | 32901 |
| 2026-04-02 | 25.72 | $25.70 | 104119 |
| 2026-04-01 | 25.73 | $25.80 | 21030 |
| 2026-03-31 | 25.74 | $25.64 | 22200 |
| 2026-03-30 | 25.76 | $25.43 | 53600 |
| 2026-03-27 | 25.80 | $25.52 | 10616 |
| 2026-03-26 | 25.84 | $25.66 | 21100 |
| 2026-03-25 | 25.87 | $25.77 | 9217 |
| 2026-03-24 | 25.89 | $25.68 | 22600 |
| 2026-03-23 | 25.93 | $25.75 | 23400 |
| 2026-03-20 | 25.96 | $25.64 | 50706 |
| 2026-03-19 | 26.00 | $25.86 | 36200 |
| 2026-03-18 | 26.03 | $25.86 | 39800 |
| 2026-03-17 | 26.06 | $25.95 | 31320 |
| 2026-03-16 | 26.08 | $25.84 | 22900 |
| 2026-03-13 | 26.11 | $25.79 | 174447 |
| 2026-03-12 | 26.15 | $25.88 | 24500 |
| 2026-03-11 | 26.19 | $26.03 | 21100 |
| 2026-03-10 | 26.21 | $26.03 | 20900 |
| 2026-03-09 | 26.23 | $26.09 | 317500 |
| 2026-03-06 | 26.25 | $26.05 | 37700 |
| 2026-03-05 | 26.27 | $26.20 | 22600 |
| 2026-03-04 | 26.28 | $26.16 | 13600 |
| 2026-03-03 | 26.29 | $26.11 | 46500 |
| 2026-03-02 | 26.31 | $26.14 | 43400 |
| 2026-02-27 | 26.33 | $26.22 | 36401 |
| 2026-02-26 | 26.33 | $26.29 | 175700 |
| 2026-02-25 | 26.33 | $26.40 | 27642 |
| 2026-02-24 | 26.32 | $26.40 | 13200 |
| 2026-02-23 | 26.31 | $26.43 | 49000 |
| 2026-02-20 | 26.29 | $26.43 | 74015 |
| 2026-02-19 | 26.28 | $26.41 | 35143 |
| 2026-02-18 | 26.26 | $26.38 | 13119 |
| 2026-02-17 | 26.25 | $26.34 | 20301 |
| 2026-02-13 | 26.24 | $26.27 | 266020 |
| 2026-02-12 | 26.23 | $26.29 | 37700 |
| 2026-02-11 | 26.23 | $26.27 | 281100 |
| 2026-02-10 | 26.22 | $26.24 | 18700 |
| 2026-02-09 | 26.22 | $26.22 | 27700 |
| 2026-02-06 | 26.22 | $26.25 | 81426 |
| 2026-02-05 | 26.21 | $26.17 | 65700 |
| 2026-02-04 | 26.22 | $26.23 | 45800 |
| 2026-02-03 | 26.21 | $26.23 | 40200 |
| 2026-02-02 | 26.21 | $26.19 | 28000 |
| 2026-01-30 | 26.20 | $26.17 | 13100 |
| 2026-01-29 | 26.20 | $26.20 | 21700 |
| 2026-01-28 | 26.20 | $26.31 | 29113 |
| 2026-01-27 | 26.18 | $26.26 | 11723 |
| 2026-01-26 | 26.17 | $26.27 | 21213 |
| 2026-01-23 | 26.15 | $26.24 | 2200 |
| 2026-01-22 | 26.13 | $26.23 | 7805 |
| 2026-01-21 | 26.12 | $26.20 | 7400 |
| 2026-01-20 | 26.10 | $26.12 | 28041 |
| 2026-01-16 | 26.10 | $26.24 | 15800 |
| 2026-01-15 | 26.08 | $26.17 | 4815 |
| 2026-01-14 | 26.06 | $26.17 | 12701 |
| 2026-01-13 | 26.05 | $26.19 | 10600 |
| 2026-01-12 | 26.03 | $26.17 | 9200 |
| 2026-01-09 | 26.01 | $26.12 | 17400 |
| 2026-01-08 | 26.00 | $26.11 | 7400 |
| 2026-01-07 | 25.98 | $26.12 | 44100 |
| 2026-01-06 | 25.97 | $26.05 | 10907 |
| 2026-01-05 | 25.96 | $26.03 | 23335 |
| 2026-01-02 | 25.95 | $26.01 | 8600 |
| 2025-12-31 | 25.95 | $25.92 | 1000 |
| 2025-12-30 | 25.95 | $25.86 | 138311 |
| 2025-12-29 | 25.96 | $26.00 | 4200 |
| 2025-12-26 | 25.95 | $26.00 | 10300 |
| 2025-12-24 | 25.95 | $25.98 | 14914 |
| 2025-12-23 | 25.95 | $25.95 | 8804 |
| 2025-12-22 | 25.95 | $25.93 | 14242 |
| 2025-12-19 | 25.95 | $25.98 | 25400 |
| 2025-12-18 | 25.95 | $25.92 | 16110 |
| 2025-12-17 | 25.95 | $25.89 | 15229 |
| 2025-12-16 | 25.95 | $25.89 | 9718 |
| 2025-12-15 | 25.96 | $25.93 | 31311 |
| 2025-12-12 | 25.96 | $25.99 | 14303 |
| 2025-12-11 | 25.96 | $25.99 | 3637 |
| 2025-12-10 | 25.96 | $25.98 | 3517 |
| 2025-12-09 | 25.95 | $25.93 | 3947 |
| 2025-12-08 | 25.96 | $25.94 | 28407 |
| 2025-12-05 | 25.96 | $25.96 | 22028 |
| 2025-12-04 | 25.96 | $25.98 | 11609 |
| 2025-12-03 | 25.96 | $26.02 | 1.2M |
| 2025-12-02 | 25.95 | $25.98 | 311200 |
| 2025-12-01 | 25.95 | $25.92 | 14000 |
| 2025-11-28 | 25.95 | $25.96 | 2627 |
| 2025-11-26 | 25.95 | $25.92 | 6314 |
| 2025-11-25 | 25.96 | $25.98 | 8900 |
| 2025-11-24 | 25.96 | $26.01 | 20200 |
| 2025-11-21 | 25.96 | $25.92 | 7533 |
| 2025-11-20 | 25.97 | $25.85 | 14700 |
| 2025-11-19 | 25.99 | $25.91 | 13401 |
| 2025-11-18 | 26.00 | $25.95 | 39700 |
| 2025-11-17 | 26.01 | $25.90 | 5500 |
| 2025-11-14 | 26.02 | $25.95 | 8300 |
| 2025-11-13 | 26.03 | $25.94 | 26607 |
| 2025-11-12 | 26.05 | $26.04 | 16339 |
| 2025-11-11 | 26.05 | $26.03 | 5100 |
| 2025-11-10 | 26.05 | $26.05 | 19048 |
| 2025-11-07 | 26.05 | $25.96 | 2121 |
| 2025-11-06 | 26.06 | $25.95 | 13900 |
| 2025-11-05 | 26.07 | $25.99 | 71046 |
| 2025-11-04 | 26.08 | $25.97 | 17607 |
| 2025-11-03 | 26.09 | $26.02 | 15300 |
| 2025-10-31 | 26.09 | $26.07 | 20000 |
| 2025-10-30 | 26.09 | $25.95 | 6109 |
| 2025-10-29 | 26.10 | $26.20 | 5300 |
| 2025-10-28 | 26.09 | $26.24 | 29720 |
| 2025-10-27 | 26.07 | $26.24 | 12400 |
| 2025-10-24 | 26.05 | $26.15 | 5841 |
| 2025-10-23 | 26.04 | $26.10 | 45700 |
| 2025-10-22 | 26.03 | $26.09 | 2200 |
| 2025-10-21 | 26.03 | $26.07 | 1700 |
| 2025-10-20 | 26.03 | $26.09 | 4847 |
| 2025-10-17 | 26.02 | $26.06 | 33516 |
| 2025-10-16 | 26.02 | $26.05 | 7600 |
| 2025-10-15 | 26.02 | $26.01 | 38200 |
| 2025-10-14 | 26.02 | $25.96 | 12900 |
| 2025-10-13 | 26.03 | $25.95 | 9200 |
| 2025-10-10 | 26.04 | $25.89 | 1100 |
| 2025-10-09 | 26.06 | $26.01 | 3900 |
| 2025-10-08 | 26.06 | $26.07 | 10535 |
| 2025-10-07 | 26.06 | $26.08 | 13700 |
| 2025-10-06 | 26.06 | $26.05 | 2028 |
| 2025-10-03 | 26.06 | $26.09 | 18635 |
| 2025-10-02 | 26.05 | $26.04 | 48917 |
| 2025-10-01 | 26.05 | $26.01 | 77616 |
| 2025-09-30 | 26.05 | $25.99 | 9500 |
| 2025-09-29 | 26.05 | $25.98 | 20000 |
| 2025-09-26 | 26.05 | $26.11 | 8217 |
| 2025-09-25 | 26.03 | $26.07 | 1941 |
| 2025-09-24 | 26.02 | $26.12 | 2700 |
| 2025-09-23 | 26.00 | $26.13 | 3723 |
| 2025-09-22 | 25.98 | $26.11 | 12400 |
| 2025-09-19 | 25.96 | $26.12 | 2611 |
| 2025-09-18 | 25.94 | $26.08 | 23432 |
| 2025-09-17 | 25.92 | $26.02 | 9300 |
| 2025-09-16 | 25.91 | $26.13 | 425100 |
| 2025-09-15 | 25.88 | $26.09 | 7006 |
| 2025-09-12 | 25.85 | $26.02 | 4300 |
| 2025-09-11 | 25.83 | $25.98 | 11200 |
| 2025-09-10 | 25.82 | $25.92 | 33400 |
| 2025-09-09 | 25.81 | $25.84 | 541 |
| 2025-09-08 | 25.80 | $25.96 | 31644 |
| 2025-09-05 | 25.79 | $25.83 | 10800 |
| 2025-09-04 | 25.78 | $25.76 | 37900 |
| 2025-09-03 | 25.78 | $25.65 | 5140 |
| 2025-09-02 | 25.79 | $25.89 | 12800 |
| 2025-08-29 | 25.78 | $25.75 | 136300 |
| 2025-08-28 | 25.78 | $25.69 | 2507 |
| 2025-08-27 | 25.79 | $25.78 | 2700 |
| 2025-08-26 | 25.78 | $25.85 | 5500 |
| 2025-08-25 | 25.77 | $25.80 | 200 |
| 2025-08-22 | 25.77 | $25.85 | 6214 |
| 2025-08-21 | 25.75 | $25.81 | 43900 |
| 2025-08-20 | 25.74 | $25.79 | 4200 |
| 2025-08-19 | 25.74 | $25.81 | 17100 |
| 2025-08-18 | 25.73 | $25.83 | 7804 |
| 2025-08-15 | 25.71 | $25.85 | 9407 |
| 2025-08-14 | 25.70 | $25.79 | 8024 |
| 2025-08-13 | 25.68 | $25.79 | 8404 |
| 2025-08-12 | 25.67 | $25.74 | 2135 |
| 2025-08-11 | 25.66 | $25.75 | 13300 |
| 2025-08-08 | 25.65 | $25.70 | 1704 |
| 2025-08-07 | 25.64 | $25.66 | 135 |
| 2025-08-06 | 25.64 | $25.64 | 4829 |
| 2025-08-05 | 25.64 | $25.68 | 14541 |
| 2025-08-04 | 25.63 | $25.62 | 3500 |
| 2025-08-01 | 25.63 | $25.58 | 17806 |
| 2025-07-31 | 25.64 | $25.59 | 2808 |
| 2025-07-30 | 25.64 | $25.59 | 21437 |
| 2025-07-29 | 25.64 | $25.71 | 1600 |
| 2025-07-28 | 25.63 | $25.80 | 3500 |
| 2025-07-25 | 25.61 | $25.71 | 7019 |
| 2025-07-24 | 25.60 | $25.65 | 4800 |
| 2025-07-23 | 25.59 | $25.67 | 5600 |
| 2025-07-22 | 25.58 | $25.64 | 15907 |
| 2025-07-21 | 25.57 | $25.60 | 2111 |
| 2025-07-18 | 25.56 | $25.59 | 4300 |
| 2025-07-17 | 25.56 | $25.55 | 300 |
| 2025-07-16 | 25.55 | $25.55 | 2100 |
| 2025-07-15 | 25.55 | $25.55 | 2400 |
| 2025-07-14 | 25.54 | $25.59 | 606 |
| 2025-07-11 | 25.53 | $25.60 | 2400 |
| 2025-07-10 | 25.52 | $25.60 | 3936 |
| 2025-07-09 | 25.51 | $25.60 | 1144 |
| 2025-07-08 | 25.49 | $25.57 | 4419 |
| 2025-07-07 | 25.48 | $25.60 | 15610 |
| 2025-07-03 | 25.46 | $25.56 | 35100 |
| 2025-07-02 | 25.44 | $25.76 | 13000 |
| 2025-07-01 | 25.40 | $25.51 | 9700 |
| 2025-06-30 | 25.38 | $25.47 | 35228 |
| 2025-06-27 | 25.37 | $25.42 | 75449 |
| 2025-06-26 | 25.36 | $25.48 | 16500 |
| 2025-06-25 | 25.34 | $25.44 | 10000 |
| 2025-06-24 | 25.32 | $25.46 | 10100 |
| 2025-06-23 | 25.30 | $25.40 | 3500 |
| 2025-06-20 | 25.28 | $25.38 | 1810 |
| 2025-06-18 | 25.27 | $25.35 | 3400 |
| 2025-06-17 | 25.25 | $25.33 | 4000 |
| 2025-06-16 | 25.24 | $25.38 | 38100 |
| 2025-06-13 | 25.22 | $25.32 | 9924 |
| 2025-06-12 | 25.20 | $25.33 | 13600 |
| 2025-06-11 | 25.19 | $25.37 | 17200 |
| 2025-06-10 | 25.16 | $25.30 | 86131 |
| 2025-06-09 | 25.15 | $25.26 | 32600 |
| 2025-06-06 | 25.13 | $25.23 | 23700 |
| 2025-06-05 | 25.12 | $25.18 | 31400 |
| 2025-06-04 | 25.11 | $25.19 | 3400 |
| 2025-06-03 | 25.10 | $25.12 | — |
| 2025-06-02 | 25.09 | $25.13 | 4200 |
| 2025-05-30 | 25.08 | $25.09 | 6900 |
| 2025-05-29 | 25.07 | $25.07 | 46600 |
| 2025-05-28 | 25.07 | $25.16 | 29000 |
| 2025-05-27 | 25.05 | $25.26 | 12803 |
| 2025-05-23 | 25.02 | $25.04 | 1210 |
| 2025-05-22 | 25.01 | $25.05 | 700 |
| 2025-05-21 | 25.01 | $25.05 | 11200 |
| 2025-05-20 | 25.00 | $25.08 | 13000 |
| 2025-05-19 | 24.98 | $25.14 | 4300 |
| 2025-05-16 | 24.96 | $25.12 | 531 |
| 2025-05-15 | 24.94 | $25.06 | 62049 |
| 2025-05-14 | 24.92 | $25.04 | 32705 |
| 2025-05-13 | 24.90 | $25.11 | 6304 |
| 2025-05-12 | 24.87 | $25.06 | 411 |
| 2025-05-09 | 24.84 | $24.96 | 437 |
| 2025-05-08 | 24.82 | $24.92 | 149725 |
| 2025-05-07 | 24.81 | $24.88 | 101 |
| 2025-05-06 | 24.79 | $24.85 | 9900 |
| 2025-05-05 | 24.78 | $24.83 | 1500 |
| 2025-05-02 | 24.76 | $24.83 | 236 |
| 2025-05-01 | 24.75 | $24.79 | 8100 |
| 2025-04-30 | 24.74 | $24.81 | 5200 |
| 2025-04-29 | 24.73 | $24.81 | 25807 |
| 2025-04-28 | 24.72 | $24.97 | 900 |
| 2025-04-25 | 24.70 | $24.96 | 5700 |
| 2025-04-24 | 24.68 | $24.90 | 600 |
| 2025-04-23 | 24.67 | $24.83 | 2124 |
| 2025-04-22 | 24.66 | $24.71 | 26631 |
| 2025-04-21 | 24.67 | $24.75 | 17300 |
| 2025-04-17 | 24.68 | $24.68 | 8039 |
| 2025-04-16 | 24.69 | $24.60 | 3000 |
| 2025-04-15 | 24.72 | $24.56 | 15937 |
| 2025-04-14 | 24.75 | $24.48 | 330 |
| 2025-04-11 | 24.79 | $24.40 | 7023 |
| 2025-04-10 | 24.84 | $24.38 | 4241 |
| 2025-04-09 | 24.90 | $24.60 | 4500 |
| 2025-04-08 | 24.94 | $24.49 | 6400 |
| 2025-04-07 | 25.00 | $24.57 | 500 |
| 2025-04-04 | 25.04 | $24.77 | 6300 |
| 2025-04-03 | 25.08 | $24.83 | 7000 |
| 2025-04-02 | 25.10 | $24.97 | 6400 |
| 2025-04-01 | 25.12 | $25.02 | 11600 |
| 2025-03-31 | 25.13 | $25.13 | 36000 |
| 2025-03-28 | 25.12 | $24.99 | 64231 |
| 2025-03-27 | 25.14 | $25.13 | 43738 |
| 2025-03-26 | 25.14 | $25.21 | 202800 |
| 2025-03-25 | 25.13 | $25.14 | 7414 |
| 2025-03-24 | 25.13 | $25.21 | 5417 |
| 2025-03-21 | 25.13 | $25.15 | 24200 |
| 2025-03-20 | 25.13 | $25.15 | 1419 |
| 2025-03-19 | 25.13 | $25.15 | 8100 |
| 2025-03-18 | 25.13 | $25.10 | 6000 |
| 2025-03-17 | 25.14 | $25.15 | 4113 |
| 2025-03-14 | 25.14 | $25.08 | 6437 |
| 2025-03-13 | 25.15 | $25.06 | 5800 |
| 2025-03-12 | 25.16 | $25.11 | 6600 |
| 2025-03-11 | 25.17 | $25.06 | 2811 |
| 2025-03-10 | 25.18 | $25.14 | 3700 |
| 2025-03-07 | 25.18 | $25.14 | 2206 |
| 2025-03-06 | 25.19 | $25.10 | 200 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
25.97
2026-07-31
Close Price
$25.93
Vol: 62911
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
24.54
Average
25.77
Maximum
26.40
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 25.97 | $25.93 | 62911 |
| 2026-07-30 | 25.99 | $25.92 | 29741 |
| 2026-07-29 | 26.01 | $25.97 | 108100 |
| 2026-07-28 | 26.02 | $25.97 | 41100 |
| 2026-07-27 | 26.03 | $25.97 | 22000 |
| 2026-07-24 | 26.05 | $25.97 | 31806 |
| 2026-07-23 | 26.07 | $26.01 | 93348 |
| 2026-07-22 | 26.08 | $26.04 | 40935 |
| 2026-07-21 | 26.09 | $26.06 | 42334 |
| 2026-07-20 | 26.09 | $26.07 | 27400 |
| 2026-07-17 | 26.10 | $26.08 | 9629 |
| 2026-07-16 | 26.10 | $26.10 | 30620 |
| 2026-07-15 | 26.11 | $26.09 | 84500 |
| 2026-07-14 | 26.11 | $26.07 | 34400 |
| 2026-07-13 | 26.12 | $26.02 | 22000 |
| 2026-07-10 | 26.14 | $26.08 | 7200 |
| 2026-07-09 | 26.15 | $26.13 | 53725 |
| 2026-07-08 | 26.15 | $26.08 | 20049 |
| 2026-07-07 | 26.16 | $26.15 | 460806 |
| 2026-07-06 | 26.16 | $26.24 | 23004 |
| 2026-07-02 | 26.14 | $26.11 | 22619 |
| 2026-07-01 | 26.14 | $26.08 | 26622 |
| 2026-06-30 | 26.15 | $26.08 | 48721 |
| 2026-06-29 | 26.16 | $26.12 | 53738 |
| 2026-06-26 | 26.17 | $26.18 | 41500 |
| 2026-06-25 | 26.16 | $26.23 | 86142 |
| 2026-06-24 | 26.14 | $26.17 | 66200 |
| 2026-06-23 | 26.13 | $26.14 | 31513 |
| 2026-06-22 | 26.12 | $26.14 | 69000 |
| 2026-06-18 | 26.12 | $26.16 | 21600 |
| 2026-06-17 | 26.10 | $26.11 | 24400 |
| 2026-06-16 | 26.10 | $26.15 | 35748 |
| 2026-06-15 | 26.09 | $26.15 | 12500 |
| 2026-06-12 | 26.07 | $26.11 | 28146 |
| 2026-06-11 | 26.06 | $26.17 | 70800 |
| 2026-06-10 | 26.04 | $25.96 | 51636 |
| 2026-06-09 | 26.06 | $26.01 | 44918 |
| 2026-06-08 | 26.07 | $26.01 | 21717 |
| 2026-06-05 | 26.08 | $26.04 | 55900 |
| 2026-06-04 | 26.08 | $26.10 | 32246 |
| 2026-06-03 | 26.08 | $26.03 | 37900 |
| 2026-06-02 | 26.09 | $26.09 | 54800 |
| 2026-06-01 | 26.08 | $26.06 | 62038 |
| 2026-05-29 | 26.09 | $26.12 | 47300 |
| 2026-05-28 | 26.08 | $26.09 | 26700 |
| 2026-05-27 | 26.07 | $26.13 | 29200 |
| 2026-05-26 | 26.06 | $26.12 | 24406 |
| 2026-05-22 | 26.04 | $26.09 | 35100 |
| 2026-05-21 | 26.03 | $26.00 | 21641 |
| 2026-05-20 | 26.03 | $25.99 | 19600 |
| 2026-05-19 | 26.04 | $25.90 | 32942 |
| 2026-05-18 | 26.07 | $25.95 | 169440 |
| 2026-05-15 | 26.10 | $26.11 | 72600 |
| 2026-05-14 | 26.09 | $26.10 | 69414 |
| 2026-05-13 | 26.08 | $26.08 | 102322 |
| 2026-05-12 | 26.08 | $26.03 | 19100 |
| 2026-05-11 | 26.09 | $26.08 | 31300 |
| 2026-05-08 | 26.08 | $26.11 | 26800 |
| 2026-05-07 | 26.07 | $26.08 | 3.1M |
| 2026-05-06 | 26.07 | $26.11 | 33403 |
| 2026-05-05 | 26.05 | $26.03 | 19200 |
| 2026-05-04 | 26.05 | $25.97 | 44239 |
| 2026-05-01 | 26.07 | $26.00 | 36100 |
| 2026-04-30 | 26.08 | $25.98 | 82400 |
| 2026-04-29 | 26.09 | $25.91 | 26324 |
| 2026-04-28 | 26.13 | $26.11 | 48541 |
| 2026-04-27 | 26.12 | $26.18 | 71812 |
| 2026-04-24 | 26.10 | $26.19 | 25400 |
| 2026-04-23 | 26.07 | $26.13 | 43200 |
| 2026-04-22 | 26.05 | $26.15 | 18735 |
| 2026-04-21 | 26.02 | $26.09 | 53647 |
| 2026-04-20 | 26.00 | $26.14 | 112519 |
| 2026-04-17 | 25.97 | $26.17 | 32837 |
| 2026-04-16 | 25.93 | $26.04 | 35823 |
| 2026-04-15 | 25.90 | $26.05 | 23437 |
| 2026-04-14 | 25.87 | $26.09 | 183300 |
| 2026-04-13 | 25.83 | $26.07 | 223100 |
| 2026-04-10 | 25.78 | $25.99 | 26102 |
| 2026-04-09 | 25.74 | $26.05 | 29812 |
| 2026-04-08 | 25.69 | $26.02 | 43400 |
| 2026-04-07 | 25.63 | $25.74 | 30500 |
| 2026-04-06 | 25.62 | $25.73 | 32901 |
| 2026-04-02 | 25.62 | $25.70 | 104119 |
| 2026-04-01 | 25.62 | $25.80 | 21030 |
| 2026-03-31 | 25.60 | $25.64 | 22200 |
| 2026-03-30 | 25.62 | $25.43 | 53600 |
| 2026-03-27 | 25.68 | $25.52 | 10616 |
| 2026-03-26 | 25.73 | $25.66 | 21100 |
| 2026-03-25 | 25.77 | $25.77 | 9217 |
| 2026-03-24 | 25.78 | $25.68 | 22600 |
| 2026-03-23 | 25.82 | $25.75 | 23400 |
| 2026-03-20 | 25.86 | $25.64 | 50706 |
| 2026-03-19 | 25.92 | $25.86 | 36200 |
| 2026-03-18 | 25.94 | $25.86 | 39800 |
| 2026-03-17 | 25.97 | $25.95 | 31320 |
| 2026-03-16 | 25.99 | $25.84 | 22900 |
| 2026-03-13 | 26.03 | $25.79 | 174447 |
| 2026-03-12 | 26.09 | $25.88 | 24500 |
| 2026-03-11 | 26.14 | $26.03 | 21100 |
| 2026-03-10 | 26.17 | $26.03 | 20900 |
| 2026-03-09 | 26.20 | $26.09 | 317500 |
| 2026-03-06 | 26.22 | $26.05 | 37700 |
| 2026-03-05 | 26.26 | $26.20 | 22600 |
| 2026-03-04 | 26.27 | $26.16 | 13600 |
| 2026-03-03 | 26.30 | $26.11 | 46500 |
| 2026-03-02 | 26.33 | $26.14 | 43400 |
| 2026-02-27 | 26.37 | $26.22 | 36401 |
| 2026-02-26 | 26.39 | $26.29 | 175700 |
| 2026-02-25 | 26.40 | $26.40 | 27642 |
| 2026-02-24 | 26.39 | $26.40 | 13200 |
| 2026-02-23 | 26.38 | $26.43 | 49000 |
| 2026-02-20 | 26.36 | $26.43 | 74015 |
| 2026-02-19 | 26.34 | $26.41 | 35143 |
| 2026-02-18 | 26.32 | $26.38 | 13119 |
| 2026-02-17 | 26.29 | $26.34 | 20301 |
| 2026-02-13 | 26.28 | $26.27 | 266020 |
| 2026-02-12 | 26.27 | $26.29 | 37700 |
| 2026-02-11 | 26.26 | $26.27 | 281100 |
| 2026-02-10 | 26.25 | $26.24 | 18700 |
| 2026-02-09 | 26.25 | $26.22 | 27700 |
| 2026-02-06 | 26.25 | $26.25 | 81426 |
| 2026-02-05 | 26.24 | $26.17 | 65700 |
| 2026-02-04 | 26.25 | $26.23 | 45800 |
| 2026-02-03 | 26.25 | $26.23 | 40200 |
| 2026-02-02 | 26.24 | $26.19 | 28000 |
| 2026-01-30 | 26.25 | $26.17 | 13100 |
| 2026-01-29 | 26.26 | $26.20 | 21700 |
| 2026-01-28 | 26.26 | $26.31 | 29113 |
| 2026-01-27 | 26.24 | $26.26 | 11723 |
| 2026-01-26 | 26.22 | $26.27 | 21213 |
| 2026-01-23 | 26.20 | $26.24 | 2200 |
| 2026-01-22 | 26.19 | $26.23 | 7805 |
| 2026-01-21 | 26.17 | $26.20 | 7400 |
| 2026-01-20 | 26.16 | $26.12 | 28041 |
| 2026-01-16 | 26.16 | $26.24 | 15800 |
| 2026-01-15 | 26.13 | $26.17 | 4815 |
| 2026-01-14 | 26.11 | $26.17 | 12701 |
| 2026-01-13 | 26.10 | $26.19 | 10600 |
| 2026-01-12 | 26.07 | $26.17 | 9200 |
| 2026-01-09 | 26.04 | $26.12 | 17400 |
| 2026-01-08 | 26.03 | $26.11 | 7400 |
| 2026-01-07 | 26.00 | $26.12 | 44100 |
| 2026-01-06 | 25.98 | $26.05 | 10907 |
| 2026-01-05 | 25.96 | $26.03 | 23335 |
| 2026-01-02 | 25.95 | $26.01 | 8600 |
| 2025-12-31 | 25.94 | $25.92 | 1000 |
| 2025-12-30 | 25.94 | $25.86 | 138311 |
| 2025-12-29 | 25.96 | $26.00 | 4200 |
| 2025-12-26 | 25.95 | $26.00 | 10300 |
| 2025-12-24 | 25.94 | $25.98 | 14914 |
| 2025-12-23 | 25.93 | $25.95 | 8804 |
| 2025-12-22 | 25.93 | $25.93 | 14242 |
| 2025-12-19 | 25.93 | $25.98 | 25400 |
| 2025-12-18 | 25.93 | $25.92 | 16110 |
| 2025-12-17 | 25.93 | $25.89 | 15229 |
| 2025-12-16 | 25.94 | $25.89 | 9718 |
| 2025-12-15 | 25.95 | $25.93 | 31311 |
| 2025-12-12 | 25.96 | $25.99 | 14303 |
| 2025-12-11 | 25.95 | $25.99 | 3637 |
| 2025-12-10 | 25.95 | $25.98 | 3517 |
| 2025-12-09 | 25.94 | $25.93 | 3947 |
| 2025-12-08 | 25.95 | $25.94 | 28407 |
| 2025-12-05 | 25.95 | $25.96 | 22028 |
| 2025-12-04 | 25.95 | $25.98 | 11609 |
| 2025-12-03 | 25.95 | $26.02 | 1.2M |
| 2025-12-02 | 25.94 | $25.98 | 311200 |
| 2025-12-01 | 25.93 | $25.92 | 14000 |
| 2025-11-28 | 25.94 | $25.96 | 2627 |
| 2025-11-26 | 25.94 | $25.92 | 6314 |
| 2025-11-25 | 25.95 | $25.98 | 8900 |
| 2025-11-24 | 25.94 | $26.01 | 20200 |
| 2025-11-21 | 25.93 | $25.92 | 7533 |
| 2025-11-20 | 25.94 | $25.85 | 14700 |
| 2025-11-19 | 25.96 | $25.91 | 13401 |
| 2025-11-18 | 25.98 | $25.95 | 39700 |
| 2025-11-17 | 25.99 | $25.90 | 5500 |
| 2025-11-14 | 26.01 | $25.95 | 8300 |
| 2025-11-13 | 26.02 | $25.94 | 26607 |
| 2025-11-12 | 26.04 | $26.04 | 16339 |
| 2025-11-11 | 26.04 | $26.03 | 5100 |
| 2025-11-10 | 26.04 | $26.05 | 19048 |
| 2025-11-07 | 26.04 | $25.96 | 2121 |
| 2025-11-06 | 26.05 | $25.95 | 13900 |
| 2025-11-05 | 26.07 | $25.99 | 71046 |
| 2025-11-04 | 26.09 | $25.97 | 17607 |
| 2025-11-03 | 26.11 | $26.02 | 15300 |
| 2025-10-31 | 26.13 | $26.07 | 20000 |
| 2025-10-30 | 26.13 | $25.95 | 6109 |
| 2025-10-29 | 26.17 | $26.20 | 5300 |
| 2025-10-28 | 26.15 | $26.24 | 29720 |
| 2025-10-27 | 26.13 | $26.24 | 12400 |
| 2025-10-24 | 26.09 | $26.15 | 5841 |
| 2025-10-23 | 26.08 | $26.10 | 45700 |
| 2025-10-22 | 26.07 | $26.09 | 2200 |
| 2025-10-21 | 26.06 | $26.07 | 1700 |
| 2025-10-20 | 26.05 | $26.09 | 4847 |
| 2025-10-17 | 26.04 | $26.06 | 33516 |
| 2025-10-16 | 26.04 | $26.05 | 7600 |
| 2025-10-15 | 26.03 | $26.01 | 38200 |
| 2025-10-14 | 26.03 | $25.96 | 12900 |
| 2025-10-13 | 26.04 | $25.95 | 9200 |
| 2025-10-10 | 26.06 | $25.89 | 1100 |
| 2025-10-09 | 26.09 | $26.01 | 3900 |
| 2025-10-08 | 26.10 | $26.07 | 10535 |
| 2025-10-07 | 26.10 | $26.08 | 13700 |
| 2025-10-06 | 26.10 | $26.05 | 2028 |
| 2025-10-03 | 26.10 | $26.09 | 18635 |
| 2025-10-02 | 26.09 | $26.04 | 48917 |
| 2025-10-01 | 26.09 | $26.01 | 77616 |
| 2025-09-30 | 26.10 | $25.99 | 9500 |
| 2025-09-29 | 26.11 | $25.98 | 20000 |
| 2025-09-26 | 26.13 | $26.11 | 8217 |
| 2025-09-25 | 26.12 | $26.07 | 1941 |
| 2025-09-24 | 26.12 | $26.12 | 2700 |
| 2025-09-23 | 26.10 | $26.13 | 3723 |
| 2025-09-22 | 26.08 | $26.11 | 12400 |
| 2025-09-19 | 26.06 | $26.12 | 2611 |
| 2025-09-18 | 26.04 | $26.08 | 23432 |
| 2025-09-17 | 26.01 | $26.02 | 9300 |
| 2025-09-16 | 26.00 | $26.13 | 425100 |
| 2025-09-15 | 25.96 | $26.09 | 7006 |
| 2025-09-12 | 25.92 | $26.02 | 4300 |
| 2025-09-11 | 25.89 | $25.98 | 11200 |
| 2025-09-10 | 25.87 | $25.92 | 33400 |
| 2025-09-09 | 25.85 | $25.84 | 541 |
| 2025-09-08 | 25.84 | $25.96 | 31644 |
| 2025-09-05 | 25.81 | $25.83 | 10800 |
| 2025-09-04 | 25.80 | $25.76 | 37900 |
| 2025-09-03 | 25.81 | $25.65 | 5140 |
| 2025-09-02 | 25.83 | $25.89 | 12800 |
| 2025-08-29 | 25.82 | $25.75 | 136300 |
| 2025-08-28 | 25.82 | $25.69 | 2507 |
| 2025-08-27 | 25.84 | $25.78 | 2700 |
| 2025-08-26 | 25.85 | $25.85 | 5500 |
| 2025-08-25 | 25.84 | $25.80 | 200 |
| 2025-08-22 | 25.83 | $25.85 | 6214 |
| 2025-08-21 | 25.82 | $25.81 | 43900 |
| 2025-08-20 | 25.81 | $25.79 | 4200 |
| 2025-08-19 | 25.81 | $25.81 | 17100 |
| 2025-08-18 | 25.80 | $25.83 | 7804 |
| 2025-08-15 | 25.78 | $25.85 | 9407 |
| 2025-08-14 | 25.76 | $25.79 | 8024 |
| 2025-08-13 | 25.74 | $25.79 | 8404 |
| 2025-08-12 | 25.72 | $25.74 | 2135 |
| 2025-08-11 | 25.71 | $25.75 | 13300 |
| 2025-08-08 | 25.70 | $25.70 | 1704 |
| 2025-08-07 | 25.69 | $25.66 | 135 |
| 2025-08-06 | 25.69 | $25.64 | 4829 |
| 2025-08-05 | 25.69 | $25.68 | 14541 |
| 2025-08-04 | 25.68 | $25.62 | 3500 |
| 2025-08-01 | 25.69 | $25.58 | 17806 |
| 2025-07-31 | 25.70 | $25.59 | 2808 |
| 2025-07-30 | 25.71 | $25.59 | 21437 |
| 2025-07-29 | 25.73 | $25.71 | 1600 |
| 2025-07-28 | 25.72 | $25.80 | 3500 |
| 2025-07-25 | 25.69 | $25.71 | 7019 |
| 2025-07-24 | 25.67 | $25.65 | 4800 |
| 2025-07-23 | 25.66 | $25.67 | 5600 |
| 2025-07-22 | 25.65 | $25.64 | 15907 |
| 2025-07-21 | 25.64 | $25.60 | 2111 |
| 2025-07-18 | 25.63 | $25.59 | 4300 |
| 2025-07-17 | 25.63 | $25.55 | 300 |
| 2025-07-16 | 25.63 | $25.55 | 2100 |
| 2025-07-15 | 25.63 | $25.55 | 2400 |
| 2025-07-14 | 25.64 | $25.59 | 606 |
| 2025-07-11 | 25.63 | $25.60 | 2400 |
| 2025-07-10 | 25.62 | $25.60 | 3936 |
| 2025-07-09 | 25.61 | $25.60 | 1144 |
| 2025-07-08 | 25.60 | $25.57 | 4419 |
| 2025-07-07 | 25.59 | $25.60 | 15610 |
| 2025-07-03 | 25.57 | $25.56 | 35100 |
| 2025-07-02 | 25.55 | $25.76 | 13000 |
| 2025-07-01 | 25.49 | $25.51 | 9700 |
| 2025-06-30 | 25.47 | $25.47 | 35228 |
| 2025-06-27 | 25.46 | $25.42 | 75449 |
| 2025-06-26 | 25.45 | $25.48 | 16500 |
| 2025-06-25 | 25.43 | $25.44 | 10000 |
| 2025-06-24 | 25.41 | $25.46 | 10100 |
| 2025-06-23 | 25.39 | $25.40 | 3500 |
| 2025-06-20 | 25.37 | $25.38 | 1810 |
| 2025-06-18 | 25.35 | $25.35 | 3400 |
| 2025-06-17 | 25.34 | $25.33 | 4000 |
| 2025-06-16 | 25.33 | $25.38 | 38100 |
| 2025-06-13 | 25.31 | $25.32 | 9924 |
| 2025-06-12 | 25.29 | $25.33 | 13600 |
| 2025-06-11 | 25.27 | $25.37 | 17200 |
| 2025-06-10 | 25.23 | $25.30 | 86131 |
| 2025-06-09 | 25.21 | $25.26 | 32600 |
| 2025-06-06 | 25.19 | $25.23 | 23700 |
| 2025-06-05 | 25.17 | $25.18 | 31400 |
| 2025-06-04 | 25.16 | $25.19 | 3400 |
| 2025-06-03 | 25.14 | $25.12 | — |
| 2025-06-02 | 25.13 | $25.13 | 4200 |
| 2025-05-30 | 25.13 | $25.09 | 6900 |
| 2025-05-29 | 25.12 | $25.07 | 46600 |
| 2025-05-28 | 25.13 | $25.16 | 29000 |
| 2025-05-27 | 25.11 | $25.26 | 12803 |
| 2025-05-23 | 25.07 | $25.04 | 1210 |
| 2025-05-22 | 25.06 | $25.05 | 700 |
| 2025-05-21 | 25.06 | $25.05 | 11200 |
| 2025-05-20 | 25.05 | $25.08 | 13000 |
| 2025-05-19 | 25.04 | $25.14 | 4300 |
| 2025-05-16 | 25.01 | $25.12 | 531 |
| 2025-05-15 | 24.97 | $25.06 | 62049 |
| 2025-05-14 | 24.95 | $25.04 | 32705 |
| 2025-05-13 | 24.93 | $25.11 | 6304 |
| 2025-05-12 | 24.88 | $25.06 | 411 |
| 2025-05-09 | 24.84 | $24.96 | 437 |
| 2025-05-08 | 24.82 | $24.92 | 149725 |
| 2025-05-07 | 24.80 | $24.88 | 101 |
| 2025-05-06 | 24.78 | $24.85 | 9900 |
| 2025-05-05 | 24.77 | $24.83 | 1500 |
| 2025-05-02 | 24.76 | $24.83 | 236 |
| 2025-05-01 | 24.75 | $24.79 | 8100 |
| 2025-04-30 | 24.75 | $24.81 | 5200 |
| 2025-04-29 | 24.74 | $24.81 | 25807 |
| 2025-04-28 | 24.74 | $24.97 | 900 |
| 2025-04-25 | 24.69 | $24.96 | 5700 |
| 2025-04-24 | 24.65 | $24.90 | 600 |
| 2025-04-23 | 24.61 | $24.83 | 2124 |
| 2025-04-22 | 24.58 | $24.71 | 26631 |
| 2025-04-21 | 24.56 | $24.75 | 17300 |
| 2025-04-17 | 24.54 | $24.68 | 8039 |
| 2025-04-16 | 24.54 | $24.60 | 3000 |
| 2025-04-15 | 24.55 | $24.56 | 15937 |
| 2025-04-14 | 24.57 | $24.48 | 330 |
| 2025-04-11 | 24.61 | $24.40 | 7023 |
| 2025-04-10 | 24.68 | $24.38 | 4241 |
| 2025-04-09 | 24.76 | $24.60 | 4500 |
| 2025-04-08 | 24.81 | $24.49 | 6400 |
| 2025-04-07 | 24.90 | $24.57 | 500 |
| 2025-04-04 | 24.98 | $24.77 | 6300 |
| 2025-04-03 | 25.03 | $24.83 | 7000 |
| 2025-04-02 | 25.07 | $24.97 | 6400 |
| 2025-04-01 | 25.10 | $25.02 | 11600 |
| 2025-03-31 | 25.12 | $25.13 | 36000 |
| 2025-03-28 | 25.12 | $24.99 | 64231 |
| 2025-03-27 | 25.15 | $25.13 | 43738 |
| 2025-03-26 | 25.15 | $25.21 | 202800 |
| 2025-03-25 | 25.14 | $25.14 | 7414 |
| 2025-03-24 | 25.14 | $25.21 | 5417 |
| 2025-03-21 | 25.12 | $25.15 | 24200 |
| 2025-03-20 | 25.12 | $25.15 | 1419 |
| 2025-03-19 | 25.12 | $25.15 | 8100 |
| 2025-03-18 | 25.11 | $25.10 | 6000 |
| 2025-03-17 | 25.12 | $25.15 | 4113 |
| 2025-03-14 | 25.11 | $25.08 | 6437 |
| 2025-03-13 | 25.12 | $25.06 | 5800 |
| 2025-03-12 | 25.14 | $25.11 | 6600 |
| 2025-03-11 | 25.14 | $25.06 | 2811 |
| 2025-03-10 | 25.16 | $25.14 | 3700 |
| 2025-03-07 | 25.17 | $25.14 | 2206 |
| 2025-03-06 | 25.17 | $25.10 | 200 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
25.93
2026-07-31
Close Price
$25.93
Vol: 62911
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
24.43
Average
25.77
Maximum
26.42
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 25.93 | $25.93 | 62911 |
| 2026-07-30 | 25.95 | $25.92 | 29741 |
| 2026-07-29 | 25.97 | $25.97 | 108100 |
| 2026-07-28 | 25.98 | $25.97 | 41100 |
| 2026-07-27 | 26.00 | $25.97 | 22000 |
| 2026-07-24 | 26.02 | $25.97 | 31806 |
| 2026-07-23 | 26.04 | $26.01 | 93348 |
| 2026-07-22 | 26.06 | $26.04 | 40935 |
| 2026-07-21 | 26.07 | $26.06 | 42334 |
| 2026-07-20 | 26.08 | $26.07 | 27400 |
| 2026-07-17 | 26.08 | $26.08 | 9629 |
| 2026-07-16 | 26.09 | $26.10 | 30620 |
| 2026-07-15 | 26.09 | $26.09 | 84500 |
| 2026-07-14 | 26.09 | $26.07 | 34400 |
| 2026-07-13 | 26.10 | $26.02 | 22000 |
| 2026-07-10 | 26.13 | $26.08 | 7200 |
| 2026-07-09 | 26.14 | $26.13 | 53725 |
| 2026-07-08 | 26.14 | $26.08 | 20049 |
| 2026-07-07 | 26.16 | $26.15 | 460806 |
| 2026-07-06 | 26.16 | $26.24 | 23004 |
| 2026-07-02 | 26.13 | $26.11 | 22619 |
| 2026-07-01 | 26.14 | $26.08 | 26622 |
| 2026-06-30 | 26.15 | $26.08 | 48721 |
| 2026-06-29 | 26.17 | $26.12 | 53738 |
| 2026-06-26 | 26.18 | $26.18 | 41500 |
| 2026-06-25 | 26.18 | $26.23 | 86142 |
| 2026-06-24 | 26.15 | $26.17 | 66200 |
| 2026-06-23 | 26.14 | $26.14 | 31513 |
| 2026-06-22 | 26.13 | $26.14 | 69000 |
| 2026-06-18 | 26.13 | $26.16 | 21600 |
| 2026-06-17 | 26.11 | $26.11 | 24400 |
| 2026-06-16 | 26.11 | $26.15 | 35748 |
| 2026-06-15 | 26.09 | $26.15 | 12500 |
| 2026-06-12 | 26.07 | $26.11 | 28146 |
| 2026-06-11 | 26.06 | $26.17 | 70800 |
| 2026-06-10 | 26.02 | $25.96 | 51636 |
| 2026-06-09 | 26.04 | $26.01 | 44918 |
| 2026-06-08 | 26.06 | $26.01 | 21717 |
| 2026-06-05 | 26.07 | $26.04 | 55900 |
| 2026-06-04 | 26.08 | $26.10 | 32246 |
| 2026-06-03 | 26.08 | $26.03 | 37900 |
| 2026-06-02 | 26.09 | $26.09 | 54800 |
| 2026-06-01 | 26.09 | $26.06 | 62038 |
| 2026-05-29 | 26.09 | $26.12 | 47300 |
| 2026-05-28 | 26.08 | $26.09 | 26700 |
| 2026-05-27 | 26.07 | $26.13 | 29200 |
| 2026-05-26 | 26.05 | $26.12 | 24406 |
| 2026-05-22 | 26.03 | $26.09 | 35100 |
| 2026-05-21 | 26.01 | $26.00 | 21641 |
| 2026-05-20 | 26.02 | $25.99 | 19600 |
| 2026-05-19 | 26.03 | $25.90 | 32942 |
| 2026-05-18 | 26.07 | $25.95 | 169440 |
| 2026-05-15 | 26.11 | $26.11 | 72600 |
| 2026-05-14 | 26.10 | $26.10 | 69414 |
| 2026-05-13 | 26.09 | $26.08 | 102322 |
| 2026-05-12 | 26.09 | $26.03 | 19100 |
| 2026-05-11 | 26.10 | $26.08 | 31300 |
| 2026-05-08 | 26.10 | $26.11 | 26800 |
| 2026-05-07 | 26.09 | $26.08 | 3.1M |
| 2026-05-06 | 26.09 | $26.11 | 33403 |
| 2026-05-05 | 26.07 | $26.03 | 19200 |
| 2026-05-04 | 26.08 | $25.97 | 44239 |
| 2026-05-01 | 26.10 | $26.00 | 36100 |
| 2026-04-30 | 26.12 | $25.98 | 82400 |
| 2026-04-29 | 26.15 | $25.91 | 26324 |
| 2026-04-28 | 26.21 | $26.11 | 48541 |
| 2026-04-27 | 26.21 | $26.18 | 71812 |
| 2026-04-24 | 26.20 | $26.19 | 25400 |
| 2026-04-23 | 26.17 | $26.13 | 43200 |
| 2026-04-22 | 26.15 | $26.15 | 18735 |
| 2026-04-21 | 26.13 | $26.09 | 53647 |
| 2026-04-20 | 26.11 | $26.14 | 112519 |
| 2026-04-17 | 26.08 | $26.17 | 32837 |
| 2026-04-16 | 26.02 | $26.04 | 35823 |
| 2026-04-15 | 25.99 | $26.05 | 23437 |
| 2026-04-14 | 25.96 | $26.09 | 183300 |
| 2026-04-13 | 25.90 | $26.07 | 223100 |
| 2026-04-10 | 25.84 | $25.99 | 26102 |
| 2026-04-09 | 25.78 | $26.05 | 29812 |
| 2026-04-08 | 25.70 | $26.02 | 43400 |
| 2026-04-07 | 25.61 | $25.74 | 30500 |
| 2026-04-06 | 25.59 | $25.73 | 32901 |
| 2026-04-02 | 25.57 | $25.70 | 104119 |
| 2026-04-01 | 25.56 | $25.80 | 21030 |
| 2026-03-31 | 25.51 | $25.64 | 22200 |
| 2026-03-30 | 25.51 | $25.43 | 53600 |
| 2026-03-27 | 25.58 | $25.52 | 10616 |
| 2026-03-26 | 25.64 | $25.66 | 21100 |
| 2026-03-25 | 25.68 | $25.77 | 9217 |
| 2026-03-24 | 25.68 | $25.68 | 22600 |
| 2026-03-23 | 25.72 | $25.75 | 23400 |
| 2026-03-20 | 25.75 | $25.64 | 50706 |
| 2026-03-19 | 25.82 | $25.86 | 36200 |
| 2026-03-18 | 25.84 | $25.86 | 39800 |
| 2026-03-17 | 25.87 | $25.95 | 31320 |
| 2026-03-16 | 25.88 | $25.84 | 22900 |
| 2026-03-13 | 25.93 | $25.79 | 174447 |
| 2026-03-12 | 26.00 | $25.88 | 24500 |
| 2026-03-11 | 26.06 | $26.03 | 21100 |
| 2026-03-10 | 26.09 | $26.03 | 20900 |
| 2026-03-09 | 26.13 | $26.09 | 317500 |
| 2026-03-06 | 26.16 | $26.05 | 37700 |
| 2026-03-05 | 26.21 | $26.20 | 22600 |
| 2026-03-04 | 26.23 | $26.16 | 13600 |
| 2026-03-03 | 26.26 | $26.11 | 46500 |
| 2026-03-02 | 26.31 | $26.14 | 43400 |
| 2026-02-27 | 26.36 | $26.22 | 36401 |
| 2026-02-26 | 26.40 | $26.29 | 175700 |
| 2026-02-25 | 26.42 | $26.40 | 27642 |
| 2026-02-24 | 26.41 | $26.40 | 13200 |
| 2026-02-23 | 26.40 | $26.43 | 49000 |
| 2026-02-20 | 26.38 | $26.43 | 74015 |
| 2026-02-19 | 26.35 | $26.41 | 35143 |
| 2026-02-18 | 26.32 | $26.38 | 13119 |
| 2026-02-17 | 26.30 | $26.34 | 20301 |
| 2026-02-13 | 26.28 | $26.27 | 266020 |
| 2026-02-12 | 26.27 | $26.29 | 37700 |
| 2026-02-11 | 26.26 | $26.27 | 281100 |
| 2026-02-10 | 26.25 | $26.24 | 18700 |
| 2026-02-09 | 26.25 | $26.22 | 27700 |
| 2026-02-06 | 26.25 | $26.25 | 81426 |
| 2026-02-05 | 26.24 | $26.17 | 65700 |
| 2026-02-04 | 26.26 | $26.23 | 45800 |
| 2026-02-03 | 26.26 | $26.23 | 40200 |
| 2026-02-02 | 26.26 | $26.19 | 28000 |
| 2026-01-30 | 26.27 | $26.17 | 13100 |
| 2026-01-29 | 26.29 | $26.20 | 21700 |
| 2026-01-28 | 26.30 | $26.31 | 29113 |
| 2026-01-27 | 26.28 | $26.26 | 11723 |
| 2026-01-26 | 26.26 | $26.27 | 21213 |
| 2026-01-23 | 26.25 | $26.24 | 2200 |
| 2026-01-22 | 26.23 | $26.23 | 7805 |
| 2026-01-21 | 26.21 | $26.20 | 7400 |
| 2026-01-20 | 26.20 | $26.12 | 28041 |
| 2026-01-16 | 26.21 | $26.24 | 15800 |
| 2026-01-15 | 26.18 | $26.17 | 4815 |
| 2026-01-14 | 26.16 | $26.17 | 12701 |
| 2026-01-13 | 26.14 | $26.19 | 10600 |
| 2026-01-12 | 26.11 | $26.17 | 9200 |
| 2026-01-09 | 26.08 | $26.12 | 17400 |
| 2026-01-08 | 26.06 | $26.11 | 7400 |
| 2026-01-07 | 26.03 | $26.12 | 44100 |
| 2026-01-06 | 26.00 | $26.05 | 10907 |
| 2026-01-05 | 25.98 | $26.03 | 23335 |
| 2026-01-02 | 25.95 | $26.01 | 8600 |
| 2025-12-31 | 25.94 | $25.92 | 1000 |
| 2025-12-30 | 25.94 | $25.86 | 138311 |
| 2025-12-29 | 25.97 | $26.00 | 4200 |
| 2025-12-26 | 25.96 | $26.00 | 10300 |
| 2025-12-24 | 25.94 | $25.98 | 14914 |
| 2025-12-23 | 25.93 | $25.95 | 8804 |
| 2025-12-22 | 25.93 | $25.93 | 14242 |
| 2025-12-19 | 25.93 | $25.98 | 25400 |
| 2025-12-18 | 25.92 | $25.92 | 16110 |
| 2025-12-17 | 25.92 | $25.89 | 15229 |
| 2025-12-16 | 25.94 | $25.89 | 9718 |
| 2025-12-15 | 25.96 | $25.93 | 31311 |
| 2025-12-12 | 25.97 | $25.99 | 14303 |
| 2025-12-11 | 25.96 | $25.99 | 3637 |
| 2025-12-10 | 25.95 | $25.98 | 3517 |
| 2025-12-09 | 25.94 | $25.93 | 3947 |
| 2025-12-08 | 25.95 | $25.94 | 28407 |
| 2025-12-05 | 25.95 | $25.96 | 22028 |
| 2025-12-04 | 25.95 | $25.98 | 11609 |
| 2025-12-03 | 25.94 | $26.02 | 1.2M |
| 2025-12-02 | 25.92 | $25.98 | 311200 |
| 2025-12-01 | 25.91 | $25.92 | 14000 |
| 2025-11-28 | 25.92 | $25.96 | 2627 |
| 2025-11-26 | 25.91 | $25.92 | 6314 |
| 2025-11-25 | 25.92 | $25.98 | 8900 |
| 2025-11-24 | 25.91 | $26.01 | 20200 |
| 2025-11-21 | 25.89 | $25.92 | 7533 |
| 2025-11-20 | 25.89 | $25.85 | 14700 |
| 2025-11-19 | 25.92 | $25.91 | 13401 |
| 2025-11-18 | 25.94 | $25.95 | 39700 |
| 2025-11-17 | 25.94 | $25.90 | 5500 |
| 2025-11-14 | 25.97 | $25.95 | 8300 |
| 2025-11-13 | 25.98 | $25.94 | 26607 |
| 2025-11-12 | 26.01 | $26.04 | 16339 |
| 2025-11-11 | 26.00 | $26.03 | 5100 |
| 2025-11-10 | 26.00 | $26.05 | 19048 |
| 2025-11-07 | 25.99 | $25.96 | 2121 |
| 2025-11-06 | 26.01 | $25.95 | 13900 |
| 2025-11-05 | 26.04 | $25.99 | 71046 |
| 2025-11-04 | 26.06 | $25.97 | 17607 |
| 2025-11-03 | 26.09 | $26.02 | 15300 |
| 2025-10-31 | 26.12 | $26.07 | 20000 |
| 2025-10-30 | 26.13 | $25.95 | 6109 |
| 2025-10-29 | 26.18 | $26.20 | 5300 |
| 2025-10-28 | 26.16 | $26.24 | 29720 |
| 2025-10-27 | 26.13 | $26.24 | 12400 |
| 2025-10-24 | 26.09 | $26.15 | 5841 |
| 2025-10-23 | 26.06 | $26.10 | 45700 |
| 2025-10-22 | 26.05 | $26.09 | 2200 |
| 2025-10-21 | 26.04 | $26.07 | 1700 |
| 2025-10-20 | 26.03 | $26.09 | 4847 |
| 2025-10-17 | 26.01 | $26.06 | 33516 |
| 2025-10-16 | 26.00 | $26.05 | 7600 |
| 2025-10-15 | 25.99 | $26.01 | 38200 |
| 2025-10-14 | 25.99 | $25.96 | 12900 |
| 2025-10-13 | 26.00 | $25.95 | 9200 |
| 2025-10-10 | 26.02 | $25.89 | 1100 |
| 2025-10-09 | 26.07 | $26.01 | 3900 |
| 2025-10-08 | 26.08 | $26.07 | 10535 |
| 2025-10-07 | 26.08 | $26.08 | 13700 |
| 2025-10-06 | 26.08 | $26.05 | 2028 |
| 2025-10-03 | 26.08 | $26.09 | 18635 |
| 2025-10-02 | 26.07 | $26.04 | 48917 |
| 2025-10-01 | 26.08 | $26.01 | 77616 |
| 2025-09-30 | 26.09 | $25.99 | 9500 |
| 2025-09-29 | 26.12 | $25.98 | 20000 |
| 2025-09-26 | 26.15 | $26.11 | 8217 |
| 2025-09-25 | 26.14 | $26.07 | 1941 |
| 2025-09-24 | 26.15 | $26.12 | 2700 |
| 2025-09-23 | 26.13 | $26.13 | 3723 |
| 2025-09-22 | 26.11 | $26.11 | 12400 |
| 2025-09-19 | 26.10 | $26.12 | 2611 |
| 2025-09-18 | 26.07 | $26.08 | 23432 |
| 2025-09-17 | 26.04 | $26.02 | 9300 |
| 2025-09-16 | 26.03 | $26.13 | 425100 |
| 2025-09-15 | 25.98 | $26.09 | 7006 |
| 2025-09-12 | 25.93 | $26.02 | 4300 |
| 2025-09-11 | 25.90 | $25.98 | 11200 |
| 2025-09-10 | 25.86 | $25.92 | 33400 |
| 2025-09-09 | 25.84 | $25.84 | 541 |
| 2025-09-08 | 25.83 | $25.96 | 31644 |
| 2025-09-05 | 25.79 | $25.83 | 10800 |
| 2025-09-04 | 25.77 | $25.76 | 37900 |
| 2025-09-03 | 25.78 | $25.65 | 5140 |
| 2025-09-02 | 25.82 | $25.89 | 12800 |
| 2025-08-29 | 25.79 | $25.75 | 136300 |
| 2025-08-28 | 25.80 | $25.69 | 2507 |
| 2025-08-27 | 25.83 | $25.78 | 2700 |
| 2025-08-26 | 25.84 | $25.85 | 5500 |
| 2025-08-25 | 25.83 | $25.80 | 200 |
| 2025-08-22 | 25.83 | $25.85 | 6214 |
| 2025-08-21 | 25.82 | $25.81 | 43900 |
| 2025-08-20 | 25.81 | $25.79 | 4200 |
| 2025-08-19 | 25.81 | $25.81 | 17100 |
| 2025-08-18 | 25.80 | $25.83 | 7804 |
| 2025-08-15 | 25.78 | $25.85 | 9407 |
| 2025-08-14 | 25.75 | $25.79 | 8024 |
| 2025-08-13 | 25.73 | $25.79 | 8404 |
| 2025-08-12 | 25.70 | $25.74 | 2135 |
| 2025-08-11 | 25.69 | $25.75 | 13300 |
| 2025-08-08 | 25.67 | $25.70 | 1704 |
| 2025-08-07 | 25.65 | $25.66 | 135 |
| 2025-08-06 | 25.65 | $25.64 | 4829 |
| 2025-08-05 | 25.66 | $25.68 | 14541 |
| 2025-08-04 | 25.65 | $25.62 | 3500 |
| 2025-08-01 | 25.65 | $25.58 | 17806 |
| 2025-07-31 | 25.67 | $25.59 | 2808 |
| 2025-07-30 | 25.70 | $25.59 | 21437 |
| 2025-07-29 | 25.72 | $25.71 | 1600 |
| 2025-07-28 | 25.71 | $25.80 | 3500 |
| 2025-07-25 | 25.67 | $25.71 | 7019 |
| 2025-07-24 | 25.65 | $25.65 | 4800 |
| 2025-07-23 | 25.64 | $25.67 | 5600 |
| 2025-07-22 | 25.63 | $25.64 | 15907 |
| 2025-07-21 | 25.62 | $25.60 | 2111 |
| 2025-07-18 | 25.61 | $25.59 | 4300 |
| 2025-07-17 | 25.61 | $25.55 | 300 |
| 2025-07-16 | 25.62 | $25.55 | 2100 |
| 2025-07-15 | 25.63 | $25.55 | 2400 |
| 2025-07-14 | 25.65 | $25.59 | 606 |
| 2025-07-11 | 25.65 | $25.60 | 2400 |
| 2025-07-10 | 25.64 | $25.60 | 3936 |
| 2025-07-09 | 25.63 | $25.60 | 1144 |
| 2025-07-08 | 25.62 | $25.57 | 4419 |
| 2025-07-07 | 25.62 | $25.60 | 15610 |
| 2025-07-03 | 25.60 | $25.56 | 35100 |
| 2025-07-02 | 25.59 | $25.76 | 13000 |
| 2025-07-01 | 25.51 | $25.51 | 9700 |
| 2025-06-30 | 25.49 | $25.47 | 35228 |
| 2025-06-27 | 25.48 | $25.42 | 75449 |
| 2025-06-26 | 25.48 | $25.48 | 16500 |
| 2025-06-25 | 25.46 | $25.44 | 10000 |
| 2025-06-24 | 25.44 | $25.46 | 10100 |
| 2025-06-23 | 25.42 | $25.40 | 3500 |
| 2025-06-20 | 25.40 | $25.38 | 1810 |
| 2025-06-18 | 25.39 | $25.35 | 3400 |
| 2025-06-17 | 25.38 | $25.33 | 4000 |
| 2025-06-16 | 25.37 | $25.38 | 38100 |
| 2025-06-13 | 25.35 | $25.32 | 9924 |
| 2025-06-12 | 25.33 | $25.33 | 13600 |
| 2025-06-11 | 25.31 | $25.37 | 17200 |
| 2025-06-10 | 25.27 | $25.30 | 86131 |
| 2025-06-09 | 25.24 | $25.26 | 32600 |
| 2025-06-06 | 25.22 | $25.23 | 23700 |
| 2025-06-05 | 25.20 | $25.18 | 31400 |
| 2025-06-04 | 25.19 | $25.19 | 3400 |
| 2025-06-03 | 25.17 | $25.12 | — |
| 2025-06-02 | 25.18 | $25.13 | 4200 |
| 2025-05-30 | 25.17 | $25.09 | 6900 |
| 2025-05-29 | 25.18 | $25.07 | 46600 |
| 2025-05-28 | 25.19 | $25.16 | 29000 |
| 2025-05-27 | 25.18 | $25.26 | 12803 |
| 2025-05-23 | 25.13 | $25.04 | 1210 |
| 2025-05-22 | 25.13 | $25.05 | 700 |
| 2025-05-21 | 25.14 | $25.05 | 11200 |
| 2025-05-20 | 25.14 | $25.08 | 13000 |
| 2025-05-19 | 25.13 | $25.14 | 4300 |
| 2025-05-16 | 25.10 | $25.12 | 531 |
| 2025-05-15 | 25.06 | $25.06 | 62049 |
| 2025-05-14 | 25.04 | $25.04 | 32705 |
| 2025-05-13 | 25.02 | $25.11 | 6304 |
| 2025-05-12 | 24.96 | $25.06 | 411 |
| 2025-05-09 | 24.91 | $24.96 | 437 |
| 2025-05-08 | 24.88 | $24.92 | 149725 |
| 2025-05-07 | 24.86 | $24.88 | 101 |
| 2025-05-06 | 24.84 | $24.85 | 9900 |
| 2025-05-05 | 24.83 | $24.83 | 1500 |
| 2025-05-02 | 24.82 | $24.83 | 236 |
| 2025-05-01 | 24.81 | $24.79 | 8100 |
| 2025-04-30 | 24.81 | $24.81 | 5200 |
| 2025-04-29 | 24.80 | $24.81 | 25807 |
| 2025-04-28 | 24.79 | $24.97 | 900 |
| 2025-04-25 | 24.73 | $24.96 | 5700 |
| 2025-04-24 | 24.66 | $24.90 | 600 |
| 2025-04-23 | 24.60 | $24.83 | 2124 |
| 2025-04-22 | 24.54 | $24.71 | 26631 |
| 2025-04-21 | 24.51 | $24.75 | 17300 |
| 2025-04-17 | 24.47 | $24.68 | 8039 |
| 2025-04-16 | 24.44 | $24.60 | 3000 |
| 2025-04-15 | 24.43 | $24.56 | 15937 |
| 2025-04-14 | 24.44 | $24.48 | 330 |
| 2025-04-11 | 24.48 | $24.40 | 7023 |
| 2025-04-10 | 24.55 | $24.38 | 4241 |
| 2025-04-09 | 24.65 | $24.60 | 4500 |
| 2025-04-08 | 24.71 | $24.49 | 6400 |
| 2025-04-07 | 24.81 | $24.57 | 500 |
| 2025-04-04 | 24.92 | $24.77 | 6300 |
| 2025-04-03 | 24.99 | $24.83 | 7000 |
| 2025-04-02 | 25.05 | $24.97 | 6400 |
| 2025-04-01 | 25.09 | $25.02 | 11600 |
| 2025-03-31 | 25.11 | $25.13 | 36000 |
| 2025-03-28 | 25.11 | $24.99 | 64231 |
| 2025-03-27 | 25.15 | $25.13 | 43738 |
| 2025-03-26 | 25.16 | $25.21 | 202800 |
| 2025-03-25 | 25.14 | $25.14 | 7414 |
| 2025-03-24 | 25.14 | $25.21 | 5417 |
| 2025-03-21 | 25.12 | $25.15 | 24200 |
| 2025-03-20 | 25.11 | $25.15 | 1419 |
| 2025-03-19 | 25.10 | $25.15 | 8100 |
| 2025-03-18 | 25.09 | $25.10 | 6000 |
| 2025-03-17 | 25.09 | $25.15 | 4113 |
| 2025-03-14 | 25.08 | $25.08 | 6437 |
| 2025-03-13 | 25.09 | $25.06 | 5800 |
| 2025-03-12 | 25.11 | $25.11 | 6600 |
| 2025-03-11 | 25.12 | $25.06 | 2811 |
| 2025-03-10 | 25.15 | $25.14 | 3700 |
| 2025-03-07 | 25.15 | $25.14 | 2206 |
| 2025-03-06 | 25.16 | $25.10 | 200 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
41.13
2026-07-31
Close Price
$25.93
Vol: 62911
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.01
Average
52.83
Maximum
73.01
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 41.13 | $25.93 | 62911 |
| 2026-07-30 | 40.30 | $25.92 | 29741 |
| 2026-07-29 | 43.21 | $25.97 | 108100 |
| 2026-07-28 | 43.21 | $25.97 | 41100 |
| 2026-07-27 | 43.21 | $25.97 | 22000 |
| 2026-07-24 | 43.21 | $25.97 | 31806 |
| 2026-07-23 | 45.35 | $26.01 | 93348 |
| 2026-07-22 | 47.01 | $26.04 | 40935 |
| 2026-07-21 | 48.12 | $26.06 | 42334 |
| 2026-07-20 | 48.67 | $26.07 | 27400 |
| 2026-07-17 | 49.20 | $26.08 | 9629 |
| 2026-07-16 | 50.25 | $26.10 | 30620 |
| 2026-07-15 | 49.74 | $26.09 | 84500 |
| 2026-07-14 | 48.75 | $26.07 | 34400 |
| 2026-07-13 | 46.23 | $26.02 | 22000 |
| 2026-07-10 | 48.97 | $26.08 | 7200 |
| 2026-07-09 | 51.39 | $26.13 | 53725 |
| 2026-07-08 | 49.00 | $26.08 | 20049 |
| 2026-07-07 | 52.43 | $26.15 | 460806 |
| 2026-07-06 | 57.32 | $26.24 | 23004 |
| 2026-07-02 | 51.05 | $26.11 | 22619 |
| 2026-07-01 | 49.42 | $26.08 | 26622 |
| 2026-06-30 | 49.42 | $26.08 | 48721 |
| 2026-06-29 | 51.48 | $26.12 | 53738 |
| 2026-06-26 | 54.74 | $26.18 | 41500 |
| 2026-06-25 | 57.62 | $26.23 | 86142 |
| 2026-06-24 | 54.91 | $26.17 | 66200 |
| 2026-06-23 | 53.50 | $26.14 | 31513 |
| 2026-06-22 | 53.50 | $26.14 | 69000 |
| 2026-06-18 | 54.53 | $26.16 | 21600 |
| 2026-06-17 | 52.36 | $26.11 | 24400 |
| 2026-06-16 | 54.33 | $26.15 | 35748 |
| 2026-06-15 | 54.33 | $26.15 | 12500 |
| 2026-06-12 | 52.72 | $26.11 | 28146 |
| 2026-06-11 | 55.51 | $26.17 | 70800 |
| 2026-06-10 | 46.03 | $25.96 | 51636 |
| 2026-06-09 | 48.36 | $26.01 | 44918 |
| 2026-06-08 | 48.36 | $26.01 | 21717 |
| 2026-06-05 | 49.72 | $26.04 | 55900 |
| 2026-06-04 | 52.54 | $26.10 | 32246 |
| 2026-06-03 | 49.36 | $26.03 | 37900 |
| 2026-06-02 | 52.20 | $26.09 | 54800 |
| 2026-06-01 | 50.86 | $26.06 | 62038 |
| 2026-05-29 | 53.73 | $26.12 | 47300 |
| 2026-05-28 | 52.46 | $26.09 | 26700 |
| 2026-05-27 | 54.35 | $26.13 | 29200 |
| 2026-05-26 | 53.96 | $26.12 | 24406 |
| 2026-05-22 | 52.79 | $26.09 | 35100 |
| 2026-05-21 | 49.12 | $26.00 | 21641 |
| 2026-05-20 | 48.70 | $25.99 | 19600 |
| 2026-05-19 | 44.79 | $25.90 | 32942 |
| 2026-05-18 | 46.67 | $25.95 | 169440 |
| 2026-05-15 | 53.48 | $26.11 | 72600 |
| 2026-05-14 | 53.07 | $26.10 | 69414 |
| 2026-05-13 | 52.28 | $26.08 | 102322 |
| 2026-05-12 | 50.28 | $26.03 | 19100 |
| 2026-05-11 | 52.36 | $26.08 | 31300 |
| 2026-05-08 | 53.63 | $26.11 | 26800 |
| 2026-05-07 | 52.54 | $26.08 | 3.1M |
| 2026-05-06 | 53.73 | $26.11 | 33403 |
| 2026-05-05 | 50.90 | $26.03 | 19200 |
| 2026-05-04 | 48.66 | $25.97 | 44239 |
| 2026-05-01 | 49.74 | $26.00 | 36100 |
| 2026-04-30 | 49.02 | $25.98 | 82400 |
| 2026-04-29 | 46.49 | $25.91 | 26324 |
| 2026-04-28 | 53.74 | $26.11 | 48541 |
| 2026-04-27 | 56.68 | $26.18 | 71812 |
| 2026-04-24 | 57.10 | $26.19 | 25400 |
| 2026-04-23 | 55.19 | $26.13 | 43200 |
| 2026-04-22 | 55.98 | $26.15 | 18735 |
| 2026-04-21 | 54.11 | $26.09 | 53647 |
| 2026-04-20 | 55.99 | $26.14 | 112519 |
| 2026-04-17 | 57.12 | $26.17 | 32837 |
| 2026-04-16 | 53.23 | $26.04 | 35823 |
| 2026-04-15 | 53.58 | $26.05 | 23437 |
| 2026-04-14 | 54.98 | $26.09 | 183300 |
| 2026-04-13 | 54.42 | $26.07 | 223100 |
| 2026-04-10 | 52.13 | $25.99 | 26102 |
| 2026-04-09 | 54.06 | $26.05 | 29812 |
| 2026-04-08 | 53.24 | $26.02 | 43400 |
| 2026-04-07 | 44.43 | $25.74 | 30500 |
| 2026-04-06 | 44.07 | $25.73 | 32901 |
| 2026-04-02 | 43.03 | $25.70 | 104119 |
| 2026-04-01 | 45.73 | $25.80 | 21030 |
| 2026-03-31 | 40.00 | $25.64 | 22200 |
| 2026-03-30 | 30.90 | $25.43 | 53600 |
| 2026-03-27 | 32.93 | $25.52 | 10616 |
| 2026-03-26 | 36.48 | $25.66 | 21100 |
| 2026-03-25 | 39.67 | $25.77 | 9217 |
| 2026-03-24 | 35.27 | $25.68 | 22600 |
| 2026-03-23 | 37.28 | $25.75 | 23400 |
| 2026-03-20 | 31.45 | $25.64 | 50706 |
| 2026-03-19 | 38.20 | $25.86 | 36200 |
| 2026-03-18 | 38.20 | $25.86 | 39800 |
| 2026-03-17 | 41.48 | $25.95 | 31320 |
| 2026-03-16 | 34.99 | $25.84 | 22900 |
| 2026-03-13 | 31.72 | $25.79 | 174447 |
| 2026-03-12 | 34.71 | $25.88 | 24500 |
| 2026-03-11 | 40.79 | $26.03 | 21100 |
| 2026-03-10 | 40.79 | $26.03 | 20900 |
| 2026-03-09 | 43.54 | $26.09 | 317500 |
| 2026-03-06 | 41.02 | $26.05 | 37700 |
| 2026-03-05 | 48.78 | $26.20 | 22600 |
| 2026-03-04 | 46.20 | $26.16 | 13600 |
| 2026-03-03 | 42.78 | $26.11 | 46500 |
| 2026-03-02 | 44.39 | $26.14 | 43400 |
| 2026-02-27 | 49.07 | $26.22 | 36401 |
| 2026-02-26 | 53.78 | $26.29 | 175700 |
| 2026-02-25 | 62.77 | $26.40 | 27642 |
| 2026-02-24 | 62.77 | $26.40 | 13200 |
| 2026-02-23 | 65.47 | $26.43 | 49000 |
| 2026-02-20 | 65.47 | $26.43 | 74015 |
| 2026-02-19 | 64.55 | $26.41 | 35143 |
| 2026-02-18 | 63.16 | $26.38 | 13119 |
| 2026-02-17 | 61.23 | $26.34 | 20301 |
| 2026-02-13 | 57.54 | $26.27 | 266020 |
| 2026-02-12 | 59.06 | $26.29 | 37700 |
| 2026-02-11 | 58.00 | $26.27 | 281100 |
| 2026-02-10 | 56.40 | $26.24 | 18700 |
| 2026-02-09 | 55.31 | $26.22 | 27700 |
| 2026-02-06 | 57.34 | $26.25 | 81426 |
| 2026-02-05 | 52.97 | $26.17 | 65700 |
| 2026-02-04 | 57.14 | $26.23 | 45800 |
| 2026-02-03 | 57.14 | $26.23 | 40200 |
| 2026-02-02 | 55.01 | $26.19 | 28000 |
| 2026-01-30 | 53.92 | $26.17 | 13100 |
| 2026-01-29 | 55.85 | $26.20 | 21700 |
| 2026-01-28 | 63.79 | $26.31 | 29113 |
| 2026-01-27 | 61.42 | $26.26 | 11723 |
| 2026-01-26 | 62.20 | $26.27 | 21213 |
| 2026-01-23 | 60.79 | $26.24 | 2200 |
| 2026-01-22 | 60.32 | $26.23 | 7805 |
| 2026-01-21 | 58.93 | $26.20 | 7400 |
| 2026-01-20 | 54.91 | $26.12 | 28041 |
| 2026-01-16 | 63.81 | $26.24 | 15800 |
| 2026-01-15 | 60.23 | $26.17 | 4815 |
| 2026-01-14 | 60.23 | $26.17 | 12701 |
| 2026-01-13 | 61.81 | $26.19 | 10600 |
| 2026-01-12 | 60.84 | $26.17 | 9200 |
| 2026-01-09 | 58.32 | $26.12 | 17400 |
| 2026-01-08 | 57.80 | $26.11 | 7400 |
| 2026-01-07 | 58.49 | $26.12 | 44100 |
| 2026-01-06 | 54.92 | $26.05 | 10907 |
| 2026-01-05 | 53.85 | $26.03 | 23335 |
| 2026-01-02 | 52.78 | $26.01 | 8600 |
| 2025-12-31 | 47.58 | $25.92 | 1000 |
| 2025-12-30 | 43.65 | $25.86 | 138311 |
| 2025-12-29 | 52.35 | $26.00 | 4200 |
| 2025-12-26 | 52.35 | $26.00 | 10300 |
| 2025-12-24 | 51.09 | $25.98 | 14914 |
| 2025-12-23 | 49.18 | $25.95 | 8804 |
| 2025-12-22 | 47.89 | $25.93 | 14242 |
| 2025-12-19 | 50.96 | $25.98 | 25400 |
| 2025-12-18 | 47.10 | $25.92 | 16110 |
| 2025-12-17 | 45.04 | $25.89 | 15229 |
| 2025-12-16 | 45.04 | $25.89 | 9718 |
| 2025-12-15 | 47.25 | $25.93 | 31311 |
| 2025-12-12 | 50.80 | $25.99 | 14303 |
| 2025-12-11 | 50.80 | $25.99 | 3637 |
| 2025-12-10 | 50.24 | $25.98 | 3517 |
| 2025-12-09 | 47.38 | $25.93 | 3947 |
| 2025-12-08 | 47.90 | $25.94 | 28407 |
| 2025-12-05 | 48.93 | $25.96 | 22028 |
| 2025-12-04 | 49.95 | $25.98 | 11609 |
| 2025-12-03 | 52.00 | $26.02 | 1.2M |
| 2025-12-02 | 50.05 | $25.98 | 311200 |
| 2025-12-01 | 46.98 | $25.92 | 14000 |
| 2025-11-28 | 48.88 | $25.96 | 2627 |
| 2025-11-26 | 46.84 | $25.92 | 6314 |
| 2025-11-25 | 49.67 | $25.98 | 8900 |
| 2025-11-24 | 51.14 | $26.01 | 20200 |
| 2025-11-21 | 46.64 | $25.92 | 7533 |
| 2025-11-20 | 42.75 | $25.85 | 14700 |
| 2025-11-19 | 45.45 | $25.91 | 13401 |
| 2025-11-18 | 47.34 | $25.95 | 39700 |
| 2025-11-17 | 44.60 | $25.90 | 5500 |
| 2025-11-14 | 46.92 | $25.95 | 8300 |
| 2025-11-13 | 46.39 | $25.94 | 26607 |
| 2025-11-12 | 51.25 | $26.04 | 16339 |
| 2025-11-11 | 50.76 | $26.03 | 5100 |
| 2025-11-10 | 51.75 | $26.05 | 19048 |
| 2025-11-07 | 47.37 | $25.96 | 2121 |
| 2025-11-06 | 46.86 | $25.95 | 13900 |
| 2025-11-05 | 48.65 | $25.99 | 71046 |
| 2025-11-04 | 47.70 | $25.97 | 17607 |
| 2025-11-03 | 49.89 | $26.02 | 15300 |
| 2025-10-31 | 52.16 | $26.07 | 20000 |
| 2025-10-30 | 46.62 | $25.95 | 6109 |
| 2025-10-29 | 60.50 | $26.20 | 5300 |
| 2025-10-28 | 63.37 | $26.24 | 29720 |
| 2025-10-27 | 63.37 | $26.24 | 12400 |
| 2025-10-24 | 59.47 | $26.15 | 5841 |
| 2025-10-23 | 57.05 | $26.10 | 45700 |
| 2025-10-22 | 56.56 | $26.09 | 2200 |
| 2025-10-21 | 55.60 | $26.07 | 1700 |
| 2025-10-20 | 56.80 | $26.09 | 4847 |
| 2025-10-17 | 55.42 | $26.06 | 33516 |
| 2025-10-16 | 54.97 | $26.05 | 7600 |
| 2025-10-15 | 53.17 | $26.01 | 38200 |
| 2025-10-14 | 50.82 | $25.96 | 12900 |
| 2025-10-13 | 50.35 | $25.95 | 9200 |
| 2025-10-10 | 47.48 | $25.89 | 1100 |
| 2025-10-09 | 53.34 | $26.01 | 3900 |
| 2025-10-08 | 56.67 | $26.07 | 10535 |
| 2025-10-07 | 57.23 | $26.08 | 13700 |
| 2025-10-06 | 55.98 | $26.05 | 2028 |
| 2025-10-03 | 58.13 | $26.09 | 18635 |
| 2025-10-02 | 56.13 | $26.04 | 48917 |
| 2025-10-01 | 54.90 | $26.01 | 77616 |
| 2025-09-30 | 54.08 | $25.99 | 9500 |
| 2025-09-29 | 53.69 | $25.98 | 20000 |
| 2025-09-26 | 60.12 | $26.11 | 8217 |
| 2025-09-25 | 58.67 | $26.07 | 1941 |
| 2025-09-24 | 61.31 | $26.12 | 2700 |
| 2025-09-23 | 61.84 | $26.13 | 3723 |
| 2025-09-22 | 61.21 | $26.11 | 12400 |
| 2025-09-19 | 61.70 | $26.12 | 2611 |
| 2025-09-18 | 60.50 | $26.08 | 23432 |
| 2025-09-17 | 58.65 | $26.02 | 9300 |
| 2025-09-16 | 63.84 | $26.13 | 425100 |
| 2025-09-15 | 62.70 | $26.09 | 7006 |
| 2025-09-12 | 60.64 | $26.02 | 4300 |
| 2025-09-11 | 59.42 | $25.98 | 11200 |
| 2025-09-10 | 57.55 | $25.92 | 33400 |
| 2025-09-09 | 54.92 | $25.84 | 541 |
| 2025-09-08 | 60.24 | $25.96 | 31644 |
| 2025-09-05 | 55.83 | $25.83 | 10800 |
| 2025-09-04 | 53.18 | $25.76 | 37900 |
| 2025-09-03 | 48.56 | $25.65 | 5140 |
| 2025-09-02 | 61.04 | $25.89 | 12800 |
| 2025-08-29 | 54.57 | $25.75 | 136300 |
| 2025-08-28 | 51.27 | $25.69 | 2507 |
| 2025-08-27 | 57.18 | $25.78 | 2700 |
| 2025-08-26 | 62.51 | $25.85 | 5500 |
| 2025-08-25 | 59.98 | $25.80 | 200 |
| 2025-08-22 | 64.09 | $25.85 | 6214 |
| 2025-08-21 | 62.12 | $25.81 | 43900 |
| 2025-08-20 | 61.10 | $25.79 | 4200 |
| 2025-08-19 | 62.70 | $25.81 | 17100 |
| 2025-08-18 | 64.29 | $25.83 | 7804 |
| 2025-08-15 | 65.89 | $25.85 | 9407 |
| 2025-08-14 | 63.30 | $25.79 | 8024 |
| 2025-08-13 | 63.30 | $25.79 | 8404 |
| 2025-08-12 | 61.07 | $25.74 | 2135 |
| 2025-08-11 | 61.78 | $25.75 | 13300 |
| 2025-08-08 | 59.55 | $25.70 | 1704 |
| 2025-08-07 | 57.66 | $25.66 | 135 |
| 2025-08-06 | 56.70 | $25.64 | 4829 |
| 2025-08-05 | 59.25 | $25.68 | 14541 |
| 2025-08-04 | 56.46 | $25.62 | 3500 |
| 2025-08-01 | 54.49 | $25.58 | 17806 |
| 2025-07-31 | 55.09 | $25.59 | 2808 |
| 2025-07-30 | 55.09 | $25.59 | 21437 |
| 2025-07-29 | 62.43 | $25.71 | 1600 |
| 2025-07-28 | 68.99 | $25.80 | 3500 |
| 2025-07-25 | 65.55 | $25.71 | 7019 |
| 2025-07-24 | 62.95 | $25.65 | 4800 |
| 2025-07-23 | 64.49 | $25.67 | 5600 |
| 2025-07-22 | 63.21 | $25.64 | 15907 |
| 2025-07-21 | 61.44 | $25.60 | 2111 |
| 2025-07-18 | 61.00 | $25.59 | 4300 |
| 2025-07-17 | 59.21 | $25.55 | 300 |
| 2025-07-16 | 59.21 | $25.55 | 2100 |
| 2025-07-15 | 59.21 | $25.55 | 2400 |
| 2025-07-14 | 61.63 | $25.59 | 606 |
| 2025-07-11 | 62.24 | $25.60 | 2400 |
| 2025-07-10 | 62.24 | $25.60 | 3936 |
| 2025-07-09 | 62.24 | $25.60 | 1144 |
| 2025-07-08 | 61.26 | $25.57 | 4419 |
| 2025-07-07 | 62.81 | $25.60 | 15610 |
| 2025-07-03 | 61.58 | $25.56 | 35100 |
| 2025-07-02 | 73.01 | $25.76 | 13000 |
| 2025-07-01 | 65.38 | $25.51 | 9700 |
| 2025-06-30 | 63.82 | $25.47 | 35228 |
| 2025-06-27 | 61.78 | $25.42 | 75449 |
| 2025-06-26 | 66.03 | $25.48 | 16500 |
| 2025-06-25 | 64.48 | $25.44 | 10000 |
| 2025-06-24 | 65.91 | $25.46 | 10100 |
| 2025-06-23 | 63.62 | $25.40 | 3500 |
| 2025-06-20 | 62.83 | $25.38 | 1810 |
| 2025-06-18 | 61.64 | $25.35 | 3400 |
| 2025-06-17 | 60.85 | $25.33 | 4000 |
| 2025-06-16 | 63.99 | $25.38 | 38100 |
| 2025-06-13 | 61.74 | $25.32 | 9924 |
| 2025-06-12 | 62.35 | $25.33 | 13600 |
| 2025-06-11 | 64.81 | $25.37 | 17200 |
| 2025-06-10 | 62.34 | $25.30 | 86131 |
| 2025-06-09 | 60.85 | $25.26 | 32600 |
| 2025-06-06 | 59.71 | $25.23 | 23700 |
| 2025-06-05 | 57.77 | $25.18 | 31400 |
| 2025-06-04 | 58.31 | $25.19 | 3400 |
| 2025-06-03 | 55.58 | $25.12 | — |
| 2025-06-02 | 56.08 | $25.13 | 4200 |
| 2025-05-30 | 54.53 | $25.09 | 6900 |
| 2025-05-29 | 53.75 | $25.07 | 46600 |
| 2025-05-28 | 57.97 | $25.16 | 29000 |
| 2025-05-27 | 63.22 | $25.26 | 12803 |
| 2025-05-23 | 54.65 | $25.04 | 1210 |
| 2025-05-22 | 55.20 | $25.05 | 700 |
| 2025-05-21 | 55.20 | $25.05 | 11200 |
| 2025-05-20 | 56.76 | $25.08 | 13000 |
| 2025-05-19 | 59.99 | $25.14 | 4300 |
| 2025-05-16 | 59.26 | $25.12 | 531 |
| 2025-05-15 | 57.01 | $25.06 | 62049 |
| 2025-05-14 | 56.25 | $25.04 | 32705 |
| 2025-05-13 | 59.78 | $25.11 | 6304 |
| 2025-05-12 | 57.99 | $25.06 | 411 |
| 2025-05-09 | 54.11 | $24.96 | 437 |
| 2025-05-08 | 52.44 | $24.92 | 149725 |
| 2025-05-07 | 50.74 | $24.88 | 101 |
| 2025-05-06 | 49.45 | $24.85 | 9900 |
| 2025-05-05 | 48.60 | $24.83 | 1500 |
| 2025-05-02 | 48.60 | $24.83 | 236 |
| 2025-05-01 | 46.99 | $24.79 | 8100 |
| 2025-04-30 | 47.70 | $24.81 | 5200 |
| 2025-04-29 | 47.70 | $24.81 | 25807 |
| 2025-04-28 | 53.54 | $24.97 | 900 |
| 2025-04-25 | 53.20 | $24.96 | 5700 |
| 2025-04-24 | 51.16 | $24.90 | 600 |
| 2025-04-23 | 48.68 | $24.83 | 2124 |
| 2025-04-22 | 44.06 | $24.71 | 26631 |
| 2025-04-21 | 45.35 | $24.75 | 17300 |
| 2025-04-17 | 42.55 | $24.68 | 8039 |
| 2025-04-16 | 39.15 | $24.60 | 3000 |
| 2025-04-15 | 37.40 | $24.56 | 15937 |
| 2025-04-14 | 33.77 | $24.48 | 330 |
| 2025-04-11 | 29.90 | $24.40 | 7023 |
| 2025-04-10 | 28.92 | $24.38 | 4241 |
| 2025-04-09 | 33.89 | $24.60 | 4500 |
| 2025-04-08 | 28.01 | $24.49 | 6400 |
| 2025-04-07 | 29.84 | $24.57 | 500 |
| 2025-04-04 | 35.34 | $24.77 | 6300 |
| 2025-04-03 | 37.30 | $24.83 | 7000 |
| 2025-04-02 | 42.53 | $24.97 | 6400 |
| 2025-04-01 | 44.65 | $25.02 | 11600 |
| 2025-03-31 | 49.85 | $25.13 | 36000 |
| 2025-03-28 | 41.63 | $24.99 | 64231 |
| 2025-03-27 | 49.31 | $25.13 | 43738 |
| 2025-03-26 | 54.79 | $25.21 | 202800 |
| 2025-03-25 | 50.18 | $25.14 | 7414 |
| 2025-03-24 | 55.56 | $25.21 | 5417 |
| 2025-03-21 | 51.31 | $25.15 | 24200 |
| 2025-03-20 | 51.31 | $25.15 | 1419 |
| 2025-03-19 | 51.31 | $25.15 | 8100 |
| 2025-03-18 | 47.74 | $25.10 | 6000 |
| 2025-03-17 | 51.32 | $25.15 | 4113 |
| 2025-03-14 | 45.94 | $25.08 | 6437 |
| 2025-03-13 | 44.26 | $25.06 | 5800 |
| 2025-03-12 | 47.77 | $25.11 | 6600 |
| 2025-03-11 | 43.52 | $25.06 | 2811 |
| 2025-03-10 | 49.67 | $25.14 | 3700 |
| 2025-03-07 | 49.67 | $25.14 | 2206 |
| 2025-03-06 | 46.24 | $25.10 | 200 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-70.45
2026-07-31
Close Price
$25.93
Vol: 62911
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.85
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-31 | -70.45 | $25.93 | 62911 |
| 2026-07-30 | -72.73 | $25.92 | 29741 |
| 2026-07-29 | -79.41 | $25.97 | 108100 |
| 2026-07-28 | -79.41 | $25.97 | 41100 |
| 2026-07-27 | -79.41 | $25.97 | 22000 |
| 2026-07-24 | -82.05 | $25.97 | 31806 |
| 2026-07-23 | -78.38 | $26.01 | 93348 |
| 2026-07-22 | -86.67 | $26.04 | 40935 |
| 2026-07-21 | -80.00 | $26.06 | 42334 |
| 2026-07-20 | -76.67 | $26.07 | 27400 |
| 2026-07-17 | -73.33 | $26.08 | 9629 |
| 2026-07-16 | -66.67 | $26.10 | 30620 |
| 2026-07-15 | -70.00 | $26.09 | 84500 |
| 2026-07-14 | -79.31 | $26.07 | 34400 |
| 2026-07-13 | -96.55 | $26.02 | 22000 |
| 2026-07-10 | -62.86 | $26.08 | 7200 |
| 2026-07-09 | -47.22 | $26.13 | 53725 |
| 2026-07-08 | -61.11 | $26.08 | 20049 |
| 2026-07-07 | -41.67 | $26.15 | 460806 |
| 2026-07-06 | -16.67 | $26.24 | 23004 |
| 2026-07-02 | -52.78 | $26.11 | 22619 |
| 2026-07-01 | -61.11 | $26.08 | 26622 |
| 2026-06-30 | -61.11 | $26.08 | 48721 |
| 2026-06-29 | -50.00 | $26.12 | 53738 |
| 2026-06-26 | -33.33 | $26.18 | 41500 |
| 2026-06-25 | -19.44 | $26.23 | 86142 |
| 2026-06-24 | -32.35 | $26.17 | 66200 |
| 2026-06-23 | -37.50 | $26.14 | 31513 |
| 2026-06-22 | -37.50 | $26.14 | 69000 |
| 2026-06-18 | -30.30 | $26.16 | 21600 |
| 2026-06-17 | -42.86 | $26.11 | 24400 |
| 2026-06-16 | -28.95 | $26.15 | 35748 |
| 2026-06-15 | -28.95 | $26.15 | 12500 |
| 2026-06-12 | -39.47 | $26.11 | 28146 |
| 2026-06-11 | -23.68 | $26.17 | 70800 |
| 2026-06-10 | -91.40 | $25.96 | 51636 |
| 2026-06-09 | -86.02 | $26.01 | 44918 |
| 2026-06-08 | -86.02 | $26.01 | 21717 |
| 2026-06-05 | -82.80 | $26.04 | 55900 |
| 2026-06-04 | -76.34 | $26.10 | 32246 |
| 2026-06-03 | -83.87 | $26.03 | 37900 |
| 2026-06-02 | -77.42 | $26.09 | 54800 |
| 2026-06-01 | -80.65 | $26.06 | 62038 |
| 2026-05-29 | -74.19 | $26.12 | 47300 |
| 2026-05-28 | -77.42 | $26.09 | 26700 |
| 2026-05-27 | -73.12 | $26.13 | 29200 |
| 2026-05-26 | -74.19 | $26.12 | 24406 |
| 2026-05-22 | -77.42 | $26.09 | 35100 |
| 2026-05-21 | -87.10 | $26.00 | 21641 |
| 2026-05-20 | -88.17 | $25.99 | 19600 |
| 2026-05-19 | -97.85 | $25.90 | 32942 |
| 2026-05-18 | -94.51 | $25.95 | 169440 |
| 2026-05-15 | -76.92 | $26.11 | 72600 |
| 2026-05-14 | -78.02 | $26.10 | 69414 |
| 2026-05-13 | -80.22 | $26.08 | 102322 |
| 2026-05-12 | -62.86 | $26.03 | 19100 |
| 2026-05-11 | -48.57 | $26.08 | 31300 |
| 2026-05-08 | -40.00 | $26.11 | 26800 |
| 2026-05-07 | -48.57 | $26.08 | 3.1M |
| 2026-05-06 | -38.89 | $26.11 | 33403 |
| 2026-05-05 | -61.11 | $26.03 | 19200 |
| 2026-05-04 | -47.46 | $25.97 | 44239 |
| 2026-05-01 | -41.67 | $26.00 | 36100 |
| 2026-04-30 | -40.30 | $25.98 | 82400 |
| 2026-04-29 | -50.75 | $25.91 | 26324 |
| 2026-04-28 | -17.95 | $26.11 | 48541 |
| 2026-04-27 | -7.95 | $26.18 | 71812 |
| 2026-04-24 | -6.82 | $26.19 | 25400 |
| 2026-04-23 | -13.64 | $26.13 | 43200 |
| 2026-04-22 | -7.14 | $26.15 | 18735 |
| 2026-04-21 | -14.29 | $26.09 | 53647 |
| 2026-04-20 | -8.33 | $26.14 | 112519 |
| 2026-04-17 | -4.76 | $26.17 | 32837 |
| 2026-04-16 | -10.67 | $26.04 | 35823 |
| 2026-04-15 | -9.33 | $26.05 | 23437 |
| 2026-04-14 | -13.25 | $26.09 | 183300 |
| 2026-04-13 | -15.66 | $26.07 | 223100 |
| 2026-04-10 | -25.30 | $25.99 | 26102 |
| 2026-04-09 | -18.07 | $26.05 | 29812 |
| 2026-04-08 | -21.69 | $26.02 | 43400 |
| 2026-04-07 | -55.42 | $25.74 | 30500 |
| 2026-04-06 | -56.63 | $25.73 | 32901 |
| 2026-04-02 | -60.24 | $25.70 | 104119 |
| 2026-04-01 | -51.14 | $25.80 | 21030 |
| 2026-03-31 | -69.32 | $25.64 | 22200 |
| 2026-03-30 | -93.18 | $25.43 | 53600 |
| 2026-03-27 | -97.33 | $25.52 | 10616 |
| 2026-03-26 | -92.42 | $25.66 | 21100 |
| 2026-03-25 | -78.08 | $25.77 | 9217 |
| 2026-03-24 | -92.13 | $25.68 | 22600 |
| 2026-03-23 | -84.27 | $25.75 | 23400 |
| 2026-03-20 | -96.63 | $25.64 | 50706 |
| 2026-03-19 | -81.01 | $25.86 | 36200 |
| 2026-03-18 | -81.01 | $25.86 | 39800 |
| 2026-03-17 | -69.62 | $25.95 | 31320 |
| 2026-03-16 | -83.54 | $25.84 | 22900 |
| 2026-03-13 | -89.87 | $25.79 | 174447 |
| 2026-03-12 | -98.41 | $25.88 | 24500 |
| 2026-03-11 | -74.60 | $26.03 | 21100 |
| 2026-03-10 | -74.60 | $26.03 | 20900 |
| 2026-03-09 | -65.08 | $26.09 | 317500 |
| 2026-03-06 | -93.75 | $26.05 | 37700 |
| 2026-03-05 | -62.50 | $26.20 | 22600 |
| 2026-03-04 | -70.83 | $26.16 | 13600 |
| 2026-03-03 | -81.25 | $26.11 | 46500 |
| 2026-03-02 | -94.74 | $26.14 | 43400 |
| 2026-02-27 | -75.68 | $26.22 | 36401 |
| 2026-02-26 | -56.76 | $26.29 | 175700 |
| 2026-02-25 | -27.03 | $26.40 | 27642 |
| 2026-02-24 | -20.59 | $26.40 | 13200 |
| 2026-02-23 | -11.76 | $26.43 | 49000 |
| 2026-02-20 | -11.76 | $26.43 | 74015 |
| 2026-02-19 | -17.65 | $26.41 | 35143 |
| 2026-02-18 | 0.00 | $26.38 | 13119 |
| 2026-02-17 | -14.29 | $26.34 | 20301 |
| 2026-02-13 | -34.62 | $26.27 | 266020 |
| 2026-02-12 | -26.92 | $26.29 | 37700 |
| 2026-02-11 | -29.17 | $26.27 | 281100 |
| 2026-02-10 | -41.67 | $26.24 | 18700 |
| 2026-02-09 | -50.00 | $26.22 | 27700 |
| 2026-02-06 | -37.50 | $26.25 | 81426 |
| 2026-02-05 | -65.38 | $26.17 | 65700 |
| 2026-02-04 | -31.43 | $26.23 | 45800 |
| 2026-02-03 | -31.43 | $26.23 | 40200 |
| 2026-02-02 | -42.86 | $26.19 | 28000 |
| 2026-01-30 | -44.74 | $26.17 | 13100 |
| 2026-01-29 | -33.33 | $26.20 | 21700 |
| 2026-01-28 | -5.77 | $26.31 | 29113 |
| 2026-01-27 | -12.00 | $26.26 | 11723 |
| 2026-01-26 | -10.00 | $26.27 | 21213 |
| 2026-01-23 | -8.70 | $26.24 | 2200 |
| 2026-01-22 | -10.87 | $26.23 | 7805 |
| 2026-01-21 | -11.63 | $26.20 | 7400 |
| 2026-01-20 | -30.23 | $26.12 | 28041 |
| 2026-01-16 | -2.33 | $26.24 | 15800 |
| 2026-01-15 | -14.63 | $26.17 | 4815 |
| 2026-01-14 | -14.63 | $26.17 | 12701 |
| 2026-01-13 | -9.52 | $26.19 | 10600 |
| 2026-01-12 | -14.29 | $26.17 | 9200 |
| 2026-01-09 | -18.42 | $26.12 | 17400 |
| 2026-01-08 | -16.67 | $26.11 | 7400 |
| 2026-01-07 | -13.89 | $26.12 | 44100 |
| 2026-01-06 | -11.11 | $26.05 | 10907 |
| 2026-01-05 | -8.33 | $26.03 | 23335 |
| 2026-01-02 | -16.67 | $26.01 | 8600 |
| 2025-12-31 | -65.63 | $25.92 | 1000 |
| 2025-12-30 | -84.38 | $25.86 | 138311 |
| 2025-12-29 | -40.63 | $26.00 | 4200 |
| 2025-12-26 | -40.63 | $26.00 | 10300 |
| 2025-12-24 | -46.88 | $25.98 | 14914 |
| 2025-12-23 | -56.25 | $25.95 | 8804 |
| 2025-12-22 | -62.50 | $25.93 | 14242 |
| 2025-12-19 | -46.88 | $25.98 | 25400 |
| 2025-12-18 | -65.63 | $25.92 | 16110 |
| 2025-12-17 | -75.00 | $25.89 | 15229 |
| 2025-12-16 | -75.00 | $25.89 | 9718 |
| 2025-12-15 | -62.50 | $25.93 | 31311 |
| 2025-12-12 | -50.00 | $25.99 | 14303 |
| 2025-12-11 | -50.00 | $25.99 | 3637 |
| 2025-12-10 | -53.57 | $25.98 | 3517 |
| 2025-12-09 | -75.76 | $25.93 | 3947 |
| 2025-12-08 | -72.73 | $25.94 | 28407 |
| 2025-12-05 | -66.67 | $25.96 | 22028 |
| 2025-12-04 | -60.61 | $25.98 | 11609 |
| 2025-12-03 | -48.48 | $26.02 | 1.2M |
| 2025-12-02 | -60.61 | $25.98 | 311200 |
| 2025-12-01 | -80.00 | $25.92 | 14000 |
| 2025-11-28 | -69.44 | $25.96 | 2627 |
| 2025-11-26 | -80.56 | $25.92 | 6314 |
| 2025-11-25 | -63.89 | $25.98 | 8900 |
| 2025-11-24 | -58.97 | $26.01 | 20200 |
| 2025-11-21 | -84.09 | $25.92 | 7533 |
| 2025-11-20 | -100.00 | $25.85 | 14700 |
| 2025-11-19 | -88.37 | $25.91 | 13401 |
| 2025-11-18 | -79.07 | $25.95 | 39700 |
| 2025-11-17 | -90.70 | $25.90 | 5500 |
| 2025-11-14 | -79.07 | $25.95 | 8300 |
| 2025-11-13 | -81.40 | $25.94 | 26607 |
| 2025-11-12 | -58.14 | $26.04 | 16339 |
| 2025-11-11 | -60.47 | $26.03 | 5100 |
| 2025-11-10 | -55.81 | $26.05 | 19048 |
| 2025-11-07 | -76.74 | $25.96 | 2121 |
| 2025-11-06 | -79.07 | $25.95 | 13900 |
| 2025-11-05 | -75.00 | $25.99 | 71046 |
| 2025-11-04 | -80.00 | $25.97 | 17607 |
| 2025-11-03 | -67.50 | $26.02 | 15300 |
| 2025-10-31 | -55.00 | $26.07 | 20000 |
| 2025-10-30 | -85.00 | $25.95 | 6109 |
| 2025-10-29 | -22.50 | $26.20 | 5300 |
| 2025-10-28 | -12.50 | $26.24 | 29720 |
| 2025-10-27 | -12.50 | $26.24 | 12400 |
| 2025-10-24 | -7.14 | $26.15 | 5841 |
| 2025-10-23 | -30.00 | $26.10 | 45700 |
| 2025-10-22 | -33.33 | $26.09 | 2200 |
| 2025-10-21 | -40.00 | $26.07 | 1700 |
| 2025-10-20 | -33.33 | $26.09 | 4847 |
| 2025-10-17 | -43.33 | $26.06 | 33516 |
| 2025-10-16 | -46.67 | $26.05 | 7600 |
| 2025-10-15 | -60.00 | $26.01 | 38200 |
| 2025-10-14 | -76.67 | $25.96 | 12900 |
| 2025-10-13 | -80.65 | $25.95 | 9200 |
| 2025-10-10 | -100.00 | $25.89 | 1100 |
| 2025-10-09 | -75.00 | $26.01 | 3900 |
| 2025-10-08 | -58.33 | $26.07 | 10535 |
| 2025-10-07 | -50.00 | $26.08 | 13700 |
| 2025-10-06 | -50.00 | $26.05 | 2028 |
| 2025-10-03 | -50.91 | $26.09 | 18635 |
| 2025-10-02 | -55.93 | $26.04 | 48917 |
| 2025-10-01 | -53.73 | $26.01 | 77616 |
| 2025-09-30 | -52.78 | $25.99 | 9500 |
| 2025-09-29 | -52.70 | $25.98 | 20000 |
| 2025-09-26 | -35.14 | $26.11 | 8217 |
| 2025-09-25 | -40.54 | $26.07 | 1941 |
| 2025-09-24 | -33.78 | $26.12 | 2700 |
| 2025-09-23 | -32.43 | $26.13 | 3723 |
| 2025-09-22 | -35.14 | $26.11 | 12400 |
| 2025-09-19 | -33.78 | $26.12 | 2611 |
| 2025-09-18 | -39.19 | $26.08 | 23432 |
| 2025-09-17 | -47.30 | $26.02 | 9300 |
| 2025-09-16 | -32.43 | $26.13 | 425100 |
| 2025-09-15 | -37.84 | $26.09 | 7006 |
| 2025-09-12 | -47.30 | $26.02 | 4300 |
| 2025-09-11 | -52.70 | $25.98 | 11200 |
| 2025-09-10 | -60.81 | $25.92 | 33400 |
| 2025-09-09 | -71.62 | $25.84 | 541 |
| 2025-09-08 | -55.41 | $25.96 | 31644 |
| 2025-09-05 | -56.52 | $25.83 | 10800 |
| 2025-09-04 | -71.74 | $25.76 | 37900 |
| 2025-09-03 | -95.65 | $25.65 | 5140 |
| 2025-09-02 | -40.00 | $25.89 | 12800 |
| 2025-08-29 | -52.94 | $25.75 | 136300 |
| 2025-08-28 | -63.16 | $25.69 | 2507 |
| 2025-08-27 | -39.47 | $25.78 | 2700 |
| 2025-08-26 | -21.05 | $25.85 | 5500 |
| 2025-08-25 | -34.21 | $25.80 | 200 |
| 2025-08-22 | -21.05 | $25.85 | 6214 |
| 2025-08-21 | -25.71 | $25.81 | 43900 |
| 2025-08-20 | -31.43 | $25.79 | 4200 |
| 2025-08-19 | -25.71 | $25.81 | 17100 |
| 2025-08-18 | -20.00 | $25.83 | 7804 |
| 2025-08-15 | -6.25 | $25.85 | 9407 |
| 2025-08-14 | -25.00 | $25.79 | 8024 |
| 2025-08-13 | -23.53 | $25.79 | 8404 |
| 2025-08-12 | -33.33 | $25.74 | 2135 |
| 2025-08-11 | -30.56 | $25.75 | 13300 |
| 2025-08-08 | -33.33 | $25.70 | 1704 |
| 2025-08-07 | -46.67 | $25.66 | 135 |
| 2025-08-06 | -53.33 | $25.64 | 4829 |
| 2025-08-05 | -40.00 | $25.68 | 14541 |
| 2025-08-04 | -60.00 | $25.62 | 3500 |
| 2025-08-01 | -73.33 | $25.58 | 17806 |
| 2025-07-31 | -51.22 | $25.59 | 2808 |
| 2025-07-30 | -80.20 | $25.59 | 21437 |
| 2025-07-29 | -68.32 | $25.71 | 1600 |
| 2025-07-28 | -59.41 | $25.80 | 3500 |
| 2025-07-25 | -67.65 | $25.71 | 7019 |
| 2025-07-24 | -73.53 | $25.65 | 4800 |
| 2025-07-23 | -71.57 | $25.67 | 5600 |
| 2025-07-22 | -74.51 | $25.64 | 15907 |
| 2025-07-21 | -76.92 | $25.60 | 2111 |
| 2025-07-18 | -77.88 | $25.59 | 4300 |
| 2025-07-17 | -79.44 | $25.55 | 300 |
| 2025-07-16 | -78.70 | $25.55 | 2100 |
| 2025-07-15 | -78.70 | $25.55 | 2400 |
| 2025-07-14 | -72.32 | $25.59 | 606 |
| 2025-07-11 | -71.43 | $25.60 | 2400 |
| 2025-07-10 | -71.43 | $25.60 | 3936 |
| 2025-07-09 | -71.43 | $25.60 | 1144 |
| 2025-07-08 | -71.55 | $25.57 | 4419 |
| 2025-07-07 | -66.67 | $25.60 | 15610 |
| 2025-07-03 | -68.85 | $25.56 | 35100 |
| 2025-07-02 | -52.03 | $25.76 | 13000 |
| 2025-07-01 | -9.30 | $25.51 | 9700 |
| 2025-06-30 | -16.67 | $25.47 | 35228 |
| 2025-06-27 | -26.00 | $25.42 | 75449 |
| 2025-06-26 | -14.00 | $25.48 | 16500 |
| 2025-06-25 | -22.00 | $25.44 | 10000 |
| 2025-06-24 | -18.00 | $25.46 | 10100 |
| 2025-06-23 | -26.00 | $25.40 | 3500 |
| 2025-06-20 | -30.00 | $25.38 | 1810 |
| 2025-06-18 | -34.62 | $25.35 | 3400 |
| 2025-06-17 | -38.46 | $25.33 | 4000 |
| 2025-06-16 | -28.85 | $25.38 | 38100 |
| 2025-06-13 | -20.51 | $25.32 | 9924 |
| 2025-06-12 | -15.56 | $25.33 | 13600 |
| 2025-06-11 | -6.67 | $25.37 | 17200 |
| 2025-06-10 | -18.60 | $25.30 | 86131 |
| 2025-06-09 | -24.39 | $25.26 | 32600 |
| 2025-06-06 | -30.95 | $25.23 | 23700 |
| 2025-06-05 | -38.30 | $25.18 | 31400 |
| 2025-06-04 | -34.69 | $25.19 | 3400 |
| 2025-06-03 | -43.64 | $25.12 | — |
| 2025-06-02 | -41.82 | $25.13 | 4200 |
| 2025-05-30 | -48.21 | $25.09 | 6900 |
| 2025-05-29 | -50.88 | $25.07 | 46600 |
| 2025-05-28 | -33.90 | $25.16 | 29000 |
| 2025-05-27 | -16.95 | $25.26 | 12803 |
| 2025-05-23 | -34.15 | $25.04 | 1210 |
| 2025-05-22 | -31.71 | $25.05 | 700 |
| 2025-05-21 | -31.71 | $25.05 | 11200 |
| 2025-05-20 | -23.26 | $25.08 | 13000 |
| 2025-05-19 | -7.84 | $25.14 | 4300 |
| 2025-05-16 | -7.94 | $25.12 | 531 |
| 2025-05-15 | -17.46 | $25.06 | 62049 |
| 2025-05-14 | -20.63 | $25.04 | 32705 |
| 2025-05-13 | -9.09 | $25.11 | 6304 |
| 2025-05-12 | 0.00 | $25.06 | 411 |
| 2025-05-09 | -2.56 | $24.96 | 437 |
| 2025-05-08 | -7.69 | $24.92 | 149725 |
| 2025-05-07 | -12.05 | $24.88 | 101 |
| 2025-05-06 | -15.66 | $24.85 | 9900 |
| 2025-05-05 | -18.07 | $24.83 | 1500 |
| 2025-05-02 | -18.07 | $24.83 | 236 |
| 2025-05-01 | -22.89 | $24.79 | 8100 |
| 2025-04-30 | -20.48 | $24.81 | 5200 |
| 2025-04-29 | -24.14 | $24.81 | 25807 |
| 2025-04-28 | -16.33 | $24.97 | 900 |
| 2025-04-25 | -17.35 | $24.96 | 5700 |
| 2025-04-24 | -27.18 | $24.90 | 600 |
| 2025-04-23 | -39.29 | $24.83 | 2124 |
| 2025-04-22 | -50.00 | $24.71 | 26631 |
| 2025-04-21 | -47.37 | $24.75 | 17300 |
| 2025-04-17 | -53.51 | $24.68 | 8039 |
| 2025-04-16 | -60.53 | $24.60 | 3000 |
| 2025-04-15 | -64.04 | $24.56 | 15937 |
| 2025-04-14 | -71.05 | $24.48 | 330 |
| 2025-04-11 | -78.07 | $24.40 | 7023 |
| 2025-04-10 | -79.82 | $24.38 | 4241 |
| 2025-04-09 | -60.53 | $24.60 | 4500 |
| 2025-04-08 | -98.77 | $24.49 | 6400 |
| 2025-04-07 | -97.30 | $24.57 | 500 |
| 2025-04-04 | -91.23 | $24.77 | 6300 |
| 2025-04-03 | -92.00 | $24.83 | 7000 |
| 2025-04-02 | -88.89 | $24.97 | 6400 |
| 2025-04-01 | -84.38 | $25.02 | 11600 |
| 2025-03-31 | -50.00 | $25.13 | 36000 |
| 2025-03-28 | -96.77 | $24.99 | 64231 |
| 2025-03-27 | -61.54 | $25.13 | 43738 |
| 2025-03-26 | -30.77 | $25.21 | 202800 |
| 2025-03-25 | -59.26 | $25.14 | 7414 |
| 2025-03-24 | -45.45 | $25.21 | 5417 |
| 2025-03-21 | -63.64 | $25.15 | 24200 |
| 2025-03-20 | -63.64 | $25.15 | 1419 |
| 2025-03-19 | -63.64 | $25.15 | 8100 |
| 2025-03-18 | -78.79 | $25.10 | 6000 |
| 2025-03-17 | -63.64 | $25.15 | 4113 |
| 2025-03-14 | -84.85 | $25.08 | 6437 |
| 2025-03-13 | -90.91 | $25.06 | 5800 |
| 2025-03-12 | -78.13 | $25.11 | 6600 |
| 2025-03-11 | -93.75 | $25.06 | 2811 |
| 2025-03-10 | -75.86 | $25.14 | 3700 |
| 2025-03-07 | -75.86 | $25.14 | 2206 |
| 2025-03-06 | -89.66 | $25.10 | 200 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.84
2026-07-31
Close Price
$25.93
Vol: 62911Average Directional Index - Detailed Analysis
Minimum
5.10
Average
43.97
Maximum
71.13
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 18.84 | $25.93 | 62911 |
| 2026-07-30 | 19.56 | $25.92 | 29741 |
| 2026-07-29 | 20.53 | $25.97 | 108100 |
| 2026-07-28 | 21.06 | $25.97 | 41100 |
| 2026-07-27 | 21.35 | $25.97 | 22000 |
| 2026-07-24 | 21.76 | $25.97 | 31806 |
| 2026-07-23 | 22.19 | $26.01 | 93348 |
| 2026-07-22 | 22.45 | $26.04 | 40935 |
| 2026-07-21 | 22.26 | $26.06 | 42334 |
| 2026-07-20 | 21.93 | $26.07 | 27400 |
| 2026-07-17 | 21.99 | $26.08 | 9629 |
| 2026-07-16 | 21.92 | $26.10 | 30620 |
| 2026-07-15 | 21.84 | $26.09 | 84500 |
| 2026-07-14 | 21.97 | $26.07 | 34400 |
| 2026-07-13 | 22.27 | $26.02 | 22000 |
| 2026-07-10 | 22.75 | $26.08 | 7200 |
| 2026-07-09 | 22.85 | $26.13 | 53725 |
| 2026-07-08 | 22.95 | $26.08 | 20049 |
| 2026-07-07 | 23.39 | $26.15 | 460806 |
| 2026-07-06 | 23.36 | $26.24 | 23004 |
| 2026-07-02 | 23.14 | $26.11 | 22619 |
| 2026-07-01 | 23.26 | $26.08 | 26622 |
| 2026-06-30 | 23.55 | $26.08 | 48721 |
| 2026-06-29 | 23.85 | $26.12 | 53738 |
| 2026-06-26 | 24.17 | $26.18 | 41500 |
| 2026-06-25 | 23.93 | $26.23 | 86142 |
| 2026-06-24 | 23.67 | $26.17 | 66200 |
| 2026-06-23 | 23.46 | $26.14 | 31513 |
| 2026-06-22 | 23.66 | $26.14 | 69000 |
| 2026-06-18 | 23.47 | $26.16 | 21600 |
| 2026-06-17 | 23.43 | $26.11 | 24400 |
| 2026-06-16 | 23.23 | $26.15 | 35748 |
| 2026-06-15 | 22.72 | $26.15 | 12500 |
| 2026-06-12 | 22.24 | $26.11 | 28146 |
| 2026-06-11 | 21.73 | $26.17 | 70800 |
| 2026-06-10 | 21.20 | $25.96 | 51636 |
| 2026-06-09 | 21.25 | $26.01 | 44918 |
| 2026-06-08 | 21.10 | $26.01 | 21717 |
| 2026-06-05 | 20.93 | $26.04 | 55900 |
| 2026-06-04 | 20.55 | $26.10 | 32246 |
| 2026-06-03 | 20.11 | $26.03 | 37900 |
| 2026-06-02 | 19.80 | $26.09 | 54800 |
| 2026-06-01 | 19.48 | $26.06 | 62038 |
| 2026-05-29 | 19.45 | $26.12 | 47300 |
| 2026-05-28 | 19.15 | $26.09 | 26700 |
| 2026-05-27 | 18.83 | $26.13 | 29200 |
| 2026-05-26 | 17.95 | $26.12 | 24406 |
| 2026-05-22 | 17.02 | $26.09 | 35100 |
| 2026-05-21 | 16.31 | $26.00 | 21641 |
| 2026-05-20 | 15.91 | $25.99 | 19600 |
| 2026-05-19 | 15.51 | $25.90 | 32942 |
| 2026-05-18 | 15.09 | $25.95 | 169440 |
| 2026-05-15 | 14.36 | $26.11 | 72600 |
| 2026-05-14 | 13.46 | $26.10 | 69414 |
| 2026-05-13 | 12.18 | $26.08 | 102322 |
| 2026-05-12 | 10.83 | $26.03 | 19100 |
| 2026-05-11 | 11.07 | $26.08 | 31300 |
| 2026-05-08 | 11.37 | $26.11 | 26800 |
| 2026-05-07 | 11.91 | $26.08 | 3.1M |
| 2026-05-06 | 12.51 | $26.11 | 33403 |
| 2026-05-05 | 13.01 | $26.03 | 19200 |
| 2026-05-04 | 13.17 | $25.97 | 44239 |
| 2026-05-01 | 13.15 | $26.00 | 36100 |
| 2026-04-30 | 13.39 | $25.98 | 82400 |
| 2026-04-29 | 13.60 | $25.91 | 26324 |
| 2026-04-28 | 13.68 | $26.11 | 48541 |
| 2026-04-27 | 14.23 | $26.18 | 71812 |
| 2026-04-24 | 14.75 | $26.19 | 25400 |
| 2026-04-23 | 15.22 | $26.13 | 43200 |
| 2026-04-22 | 15.71 | $26.15 | 18735 |
| 2026-04-21 | 16.50 | $26.09 | 53647 |
| 2026-04-20 | 17.36 | $26.14 | 112519 |
| 2026-04-17 | 18.12 | $26.17 | 32837 |
| 2026-04-16 | 18.84 | $26.04 | 35823 |
| 2026-04-15 | 19.74 | $26.05 | 23437 |
| 2026-04-14 | 20.50 | $26.09 | 183300 |
| 2026-04-13 | 21.51 | $26.07 | 223100 |
| 2026-04-10 | 22.42 | $25.99 | 26102 |
| 2026-04-09 | 23.38 | $26.05 | 29812 |
| 2026-04-08 | 24.39 | $26.02 | 43400 |
| 2026-04-07 | 25.62 | $25.74 | 30500 |
| 2026-04-06 | 26.09 | $25.73 | 32901 |
| 2026-04-02 | 26.47 | $25.70 | 104119 |
| 2026-04-01 | 26.83 | $25.80 | 21030 |
| 2026-03-31 | 27.45 | $25.64 | 22200 |
| 2026-03-30 | 27.49 | $25.43 | 53600 |
| 2026-03-27 | 26.73 | $25.52 | 10616 |
| 2026-03-26 | 26.21 | $25.66 | 21100 |
| 2026-03-25 | 26.07 | $25.77 | 9217 |
| 2026-03-24 | 26.27 | $25.68 | 22600 |
| 2026-03-23 | 26.15 | $25.75 | 23400 |
| 2026-03-20 | 26.03 | $25.64 | 50706 |
| 2026-03-19 | 25.90 | $25.86 | 36200 |
| 2026-03-18 | 26.18 | $25.86 | 39800 |
| 2026-03-17 | 26.85 | $25.95 | 31320 |
| 2026-03-16 | 27.61 | $25.84 | 22900 |
| 2026-03-13 | 26.81 | $25.79 | 174447 |
| 2026-03-12 | 25.96 | $25.88 | 24500 |
| 2026-03-11 | 25.58 | $26.03 | 21100 |
| 2026-03-10 | 25.58 | $26.03 | 20900 |
| 2026-03-09 | 25.75 | $26.09 | 317500 |
| 2026-03-06 | 25.86 | $26.05 | 37700 |
| 2026-03-05 | 26.65 | $26.20 | 22600 |
| 2026-03-04 | 28.02 | $26.16 | 13600 |
| 2026-03-03 | 28.95 | $26.11 | 46500 |
| 2026-03-02 | 29.93 | $26.14 | 43400 |
| 2026-02-27 | 31.47 | $26.22 | 36401 |
| 2026-02-26 | 32.45 | $26.29 | 175700 |
| 2026-02-25 | 33.00 | $26.40 | 27642 |
| 2026-02-24 | 32.51 | $26.40 | 13200 |
| 2026-02-23 | 32.45 | $26.43 | 49000 |
| 2026-02-20 | 31.92 | $26.43 | 74015 |
| 2026-02-19 | 31.36 | $26.41 | 35143 |
| 2026-02-18 | 30.78 | $26.38 | 13119 |
| 2026-02-17 | 30.60 | $26.34 | 20301 |
| 2026-02-13 | 30.42 | $26.27 | 266020 |
| 2026-02-12 | 30.33 | $26.29 | 37700 |
| 2026-02-11 | 30.14 | $26.27 | 281100 |
| 2026-02-10 | 30.37 | $26.24 | 18700 |
| 2026-02-09 | 30.61 | $26.22 | 27700 |
| 2026-02-06 | 31.10 | $26.25 | 81426 |
| 2026-02-05 | 31.67 | $26.17 | 65700 |
| 2026-02-04 | 32.34 | $26.23 | 45800 |
| 2026-02-03 | 32.69 | $26.23 | 40200 |
| 2026-02-02 | 33.16 | $26.19 | 28000 |
| 2026-01-30 | 33.77 | $26.17 | 13100 |
| 2026-01-29 | 34.24 | $26.20 | 21700 |
| 2026-01-28 | 34.73 | $26.31 | 29113 |
| 2026-01-27 | 34.29 | $26.26 | 11723 |
| 2026-01-26 | 33.90 | $26.27 | 21213 |
| 2026-01-23 | 33.49 | $26.24 | 2200 |
| 2026-01-22 | 33.33 | $26.23 | 7805 |
| 2026-01-21 | 33.16 | $26.20 | 7400 |
| 2026-01-20 | 33.33 | $26.12 | 28041 |
| 2026-01-16 | 33.51 | $26.24 | 15800 |
| 2026-01-15 | 32.80 | $26.17 | 4815 |
| 2026-01-14 | 32.32 | $26.17 | 12701 |
| 2026-01-13 | 31.82 | $26.19 | 10600 |
| 2026-01-12 | 31.29 | $26.17 | 9200 |
| 2026-01-09 | 30.73 | $26.12 | 17400 |
| 2026-01-08 | 30.29 | $26.11 | 7400 |
| 2026-01-07 | 30.13 | $26.12 | 44100 |
| 2026-01-06 | 29.96 | $26.05 | 10907 |
| 2026-01-05 | 30.16 | $26.03 | 23335 |
| 2026-01-02 | 30.51 | $26.01 | 8600 |
| 2025-12-31 | 30.97 | $25.92 | 1000 |
| 2025-12-30 | 31.86 | $25.86 | 138311 |
| 2025-12-29 | 32.78 | $26.00 | 4200 |
| 2025-12-26 | 32.69 | $26.00 | 10300 |
| 2025-12-24 | 32.50 | $25.98 | 14914 |
| 2025-12-23 | 32.42 | $25.95 | 8804 |
| 2025-12-22 | 32.42 | $25.93 | 14242 |
| 2025-12-19 | 32.59 | $25.98 | 25400 |
| 2025-12-18 | 32.77 | $25.92 | 16110 |
| 2025-12-17 | 33.39 | $25.89 | 15229 |
| 2025-12-16 | 34.24 | $25.89 | 9718 |
| 2025-12-15 | 35.06 | $25.93 | 31311 |
| 2025-12-12 | 35.93 | $25.99 | 14303 |
| 2025-12-11 | 35.73 | $25.99 | 3637 |
| 2025-12-10 | 35.43 | $25.98 | 3517 |
| 2025-12-09 | 35.33 | $25.93 | 3947 |
| 2025-12-08 | 35.34 | $25.94 | 28407 |
| 2025-12-05 | 35.19 | $25.96 | 22028 |
| 2025-12-04 | 34.88 | $25.98 | 11609 |
| 2025-12-03 | 34.55 | $26.02 | 1.2M |
| 2025-12-02 | 34.20 | $25.98 | 311200 |
| 2025-12-01 | 34.12 | $25.92 | 14000 |
| 2025-11-28 | 34.06 | $25.96 | 2627 |
| 2025-11-26 | 34.20 | $25.92 | 6314 |
| 2025-11-25 | 34.49 | $25.98 | 8900 |
| 2025-11-24 | 34.40 | $26.01 | 20200 |
| 2025-11-21 | 34.30 | $25.92 | 7533 |
| 2025-11-20 | 34.87 | $25.85 | 14700 |
| 2025-11-19 | 35.47 | $25.91 | 13401 |
| 2025-11-18 | 36.10 | $25.95 | 39700 |
| 2025-11-17 | 36.76 | $25.90 | 5500 |
| 2025-11-14 | 37.34 | $25.95 | 8300 |
| 2025-11-13 | 38.31 | $25.94 | 26607 |
| 2025-11-12 | 39.40 | $26.04 | 16339 |
| 2025-11-11 | 40.05 | $26.03 | 5100 |
| 2025-11-10 | 40.74 | $26.05 | 19048 |
| 2025-11-07 | 41.87 | $25.96 | 2121 |
| 2025-11-06 | 43.46 | $25.95 | 13900 |
| 2025-11-05 | 45.13 | $25.99 | 71046 |
| 2025-11-04 | 46.41 | $25.97 | 17607 |
| 2025-11-03 | 48.06 | $26.02 | 15300 |
| 2025-10-31 | 49.59 | $26.07 | 20000 |
| 2025-10-30 | 50.91 | $25.95 | 6109 |
| 2025-10-29 | 52.63 | $26.20 | 5300 |
| 2025-10-28 | 52.86 | $26.24 | 29720 |
| 2025-10-27 | 53.11 | $26.24 | 12400 |
| 2025-10-24 | 53.30 | $26.15 | 5841 |
| 2025-10-23 | 53.83 | $26.10 | 45700 |
| 2025-10-22 | 54.52 | $26.09 | 2200 |
| 2025-10-21 | 55.17 | $26.07 | 1700 |
| 2025-10-20 | 56.05 | $26.09 | 4847 |
| 2025-10-17 | 56.97 | $26.06 | 33516 |
| 2025-10-16 | 58.03 | $26.05 | 7600 |
| 2025-10-15 | 59.01 | $26.01 | 38200 |
| 2025-10-14 | 60.23 | $25.96 | 12900 |
| 2025-10-13 | 61.63 | $25.95 | 9200 |
| 2025-10-10 | 63.23 | $25.89 | 1100 |
| 2025-10-09 | 64.98 | $26.01 | 3900 |
| 2025-10-08 | 66.07 | $26.07 | 10535 |
| 2025-10-07 | 67.21 | $26.08 | 13700 |
| 2025-10-06 | 67.65 | $26.05 | 2028 |
| 2025-10-03 | 68.19 | $26.09 | 18635 |
| 2025-10-02 | 68.61 | $26.04 | 48917 |
| 2025-10-01 | 69.19 | $26.01 | 77616 |
| 2025-09-30 | 69.89 | $25.99 | 9500 |
| 2025-09-29 | 70.50 | $25.98 | 20000 |
| 2025-09-26 | 71.13 | $26.11 | 8217 |
| 2025-09-25 | 70.97 | $26.07 | 1941 |
| 2025-09-24 | 70.85 | $26.12 | 2700 |
| 2025-09-23 | 70.50 | $26.13 | 3723 |
| 2025-09-22 | 70.14 | $26.11 | 12400 |
| 2025-09-19 | 69.81 | $26.12 | 2611 |
| 2025-09-18 | 69.47 | $26.08 | 23432 |
| 2025-09-17 | 69.13 | $26.02 | 9300 |
| 2025-09-16 | 68.79 | $26.13 | 425100 |
| 2025-09-15 | 68.13 | $26.09 | 7006 |
| 2025-09-12 | 67.44 | $26.02 | 4300 |
| 2025-09-11 | 66.84 | $25.98 | 11200 |
| 2025-09-10 | 66.29 | $25.92 | 33400 |
| 2025-09-09 | 65.73 | $25.84 | 541 |
| 2025-09-08 | 65.23 | $25.96 | 31644 |
| 2025-09-05 | 64.64 | $25.83 | 10800 |
| 2025-09-04 | 64.54 | $25.76 | 37900 |
| 2025-09-03 | 64.50 | $25.65 | 5140 |
| 2025-09-02 | 64.49 | $25.89 | 12800 |
| 2025-08-29 | 64.48 | $25.75 | 136300 |
| 2025-08-28 | 64.98 | $25.69 | 2507 |
| 2025-08-27 | 65.75 | $25.78 | 2700 |
| 2025-08-26 | 65.82 | $25.85 | 5500 |
| 2025-08-25 | 65.80 | $25.80 | 200 |
| 2025-08-22 | 65.98 | $25.85 | 6214 |
| 2025-08-21 | 66.16 | $25.81 | 43900 |
| 2025-08-20 | 66.55 | $25.79 | 4200 |
| 2025-08-19 | 66.35 | $25.81 | 17100 |
| 2025-08-18 | 66.13 | $25.83 | 7804 |
| 2025-08-15 | 65.91 | $25.85 | 9407 |
| 2025-08-14 | 65.71 | $25.79 | 8024 |
| 2025-08-13 | 65.54 | $25.79 | 8404 |
| 2025-08-12 | 65.35 | $25.74 | 2135 |
| 2025-08-11 | 65.26 | $25.75 | 13300 |
| 2025-08-08 | 65.16 | $25.70 | 1704 |
| 2025-08-07 | 65.28 | $25.66 | 135 |
| 2025-08-06 | 65.49 | $25.64 | 4829 |
| 2025-08-05 | 65.72 | $25.68 | 14541 |
| 2025-08-04 | 65.97 | $25.62 | 3500 |
| 2025-08-01 | 66.43 | $25.58 | 17806 |
| 2025-07-31 | 66.98 | $25.59 | 2808 |
| 2025-07-30 | 67.36 | $25.59 | 21437 |
| 2025-07-29 | 67.78 | $25.71 | 1600 |
| 2025-07-28 | 67.65 | $25.80 | 3500 |
| 2025-07-25 | 67.51 | $25.71 | 7019 |
| 2025-07-24 | 67.45 | $25.65 | 4800 |
| 2025-07-23 | 67.45 | $25.67 | 5600 |
| 2025-07-22 | 67.45 | $25.64 | 15907 |
| 2025-07-21 | 67.44 | $25.60 | 2111 |
| 2025-07-18 | 67.59 | $25.59 | 4300 |
| 2025-07-17 | 67.75 | $25.55 | 300 |
| 2025-07-16 | 68.07 | $25.55 | 2100 |
| 2025-07-15 | 68.43 | $25.55 | 2400 |
| 2025-07-14 | 68.64 | $25.59 | 606 |
| 2025-07-11 | 68.72 | $25.60 | 2400 |
| 2025-07-10 | 68.75 | $25.60 | 3936 |
| 2025-07-09 | 68.78 | $25.60 | 1144 |
| 2025-07-08 | 68.84 | $25.57 | 4419 |
| 2025-07-07 | 68.92 | $25.60 | 15610 |
| 2025-07-03 | 68.83 | $25.56 | 35100 |
| 2025-07-02 | 68.81 | $25.76 | 13000 |
| 2025-07-01 | 68.28 | $25.51 | 9700 |
| 2025-06-30 | 68.44 | $25.47 | 35228 |
| 2025-06-27 | 68.66 | $25.42 | 75449 |
| 2025-06-26 | 68.96 | $25.48 | 16500 |
| 2025-06-25 | 68.84 | $25.44 | 10000 |
| 2025-06-24 | 68.73 | $25.46 | 10100 |
| 2025-06-23 | 68.62 | $25.40 | 3500 |
| 2025-06-20 | 68.63 | $25.38 | 1810 |
| 2025-06-18 | 68.65 | $25.35 | 3400 |
| 2025-06-17 | 68.73 | $25.33 | 4000 |
| 2025-06-16 | 68.82 | $25.38 | 38100 |
| 2025-06-13 | 68.77 | $25.32 | 9924 |
| 2025-06-12 | 68.88 | $25.33 | 13600 |
| 2025-06-11 | 68.80 | $25.37 | 17200 |
| 2025-06-10 | 68.70 | $25.30 | 86131 |
| 2025-06-09 | 68.63 | $25.26 | 32600 |
| 2025-06-06 | 68.57 | $25.23 | 23700 |
| 2025-06-05 | 68.52 | $25.18 | 31400 |
| 2025-06-04 | 68.57 | $25.19 | 3400 |
| 2025-06-03 | 68.62 | $25.12 | — |
| 2025-06-02 | 68.78 | $25.13 | 4200 |
| 2025-05-30 | 68.95 | $25.09 | 6900 |
| 2025-05-29 | 69.12 | $25.07 | 46600 |
| 2025-05-28 | 69.37 | $25.16 | 29000 |
| 2025-05-27 | 69.56 | $25.26 | 12803 |
| 2025-05-23 | 69.59 | $25.04 | 1210 |
| 2025-05-22 | 69.83 | $25.05 | 700 |
| 2025-05-21 | 70.02 | $25.05 | 11200 |
| 2025-05-20 | 70.21 | $25.08 | 13000 |
| 2025-05-19 | 70.29 | $25.14 | 4300 |
| 2025-05-16 | 70.21 | $25.12 | 531 |
| 2025-05-15 | 70.16 | $25.06 | 62049 |
| 2025-05-14 | 70.10 | $25.04 | 32705 |
| 2025-05-13 | 70.09 | $25.11 | 6304 |
| 2025-05-12 | 70.00 | $25.06 | 411 |
| 2025-05-09 | 69.95 | $24.96 | 437 |
| 2025-05-08 | 69.94 | $24.92 | 149725 |
| 2025-05-07 | 69.94 | $24.88 | 101 |
| 2025-05-06 | 69.97 | $24.85 | 9900 |
| 2025-05-05 | 70.00 | $24.83 | 1500 |
| 2025-05-02 | 70.06 | $24.83 | 236 |
| 2025-05-01 | 70.12 | $24.79 | 8100 |
| 2025-04-30 | 70.20 | $24.81 | 5200 |
| 2025-04-29 | 70.29 | $24.81 | 25807 |
| 2025-04-28 | 70.30 | $24.97 | 900 |
| 2025-04-25 | 70.08 | $24.96 | 5700 |
| 2025-04-24 | 69.84 | $24.90 | 600 |
| 2025-04-23 | 69.62 | $24.83 | 2124 |
| 2025-04-22 | 69.38 | $24.71 | 26631 |
| 2025-04-21 | 69.17 | $24.75 | 17300 |
| 2025-04-17 | 68.95 | $24.68 | 8039 |
| 2025-04-16 | 68.56 | $24.60 | 3000 |
| 2025-04-15 | 68.16 | $24.56 | 15937 |
| 2025-04-14 | 67.74 | $24.48 | 330 |
| 2025-04-11 | 67.35 | $24.40 | 7023 |
| 2025-04-10 | 66.93 | $24.38 | 4241 |
| 2025-04-09 | 66.39 | $24.60 | 4500 |
| 2025-04-08 | 65.81 | $24.49 | 6400 |
| 2025-04-07 | 64.83 | $24.57 | 500 |
| 2025-04-04 | 63.80 | $24.77 | 6300 |
| 2025-04-03 | 62.54 | $24.83 | 7000 |
| 2025-04-02 | 61.12 | $24.97 | 6400 |
| 2025-04-01 | 59.49 | $25.02 | 11600 |
| 2025-03-31 | 57.72 | $25.13 | 36000 |
| 2025-03-28 | 55.86 | $24.99 | 64231 |
| 2025-03-27 | 53.90 | $25.13 | 43738 |
| 2025-03-26 | 51.75 | $25.21 | 202800 |
| 2025-03-25 | 49.44 | $25.14 | 7414 |
| 2025-03-24 | 47.01 | $25.21 | 5417 |
| 2025-03-21 | 44.43 | $25.15 | 24200 |
| 2025-03-20 | 41.72 | $25.15 | 1419 |
| 2025-03-19 | 38.86 | $25.15 | 8100 |
| 2025-03-18 | 35.85 | $25.10 | 6000 |
| 2025-03-17 | 32.67 | $25.15 | 4113 |
| 2025-03-14 | 29.34 | $25.08 | 6437 |
| 2025-03-13 | 25.82 | $25.06 | 5800 |
| 2025-03-12 | 22.13 | $25.11 | 6600 |
| 2025-03-11 | 18.21 | $25.06 | 2811 |
| 2025-03-10 | 14.08 | $25.14 | 3700 |
| 2025-03-07 | 9.72 | $25.14 | 2206 |
| 2025-03-06 | 5.10 | $25.10 | 200 |
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