Is Cohen & Steers Real Estate Active ETF (CSRE) a Buy, Sell, or Hold?
Enter your email address below for free access to our Cohen & Steers Real Estate Active ETF (CSRE) research center and poll results.
AMEX : CSRE
Cohen & Steers Real Estate Active ETF — Technical Indicators
$29.32 USD
-$0.15 (-0.51%)
- Volume
- 93.46K
- Average Volume
- 127.06K
- Market Capitalization
- $68.94M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $29.66
- Year Low
- $25.09
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
28.95
2026-07-22
Close Price
$29.32
Vol: 93458
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.41
Average
26.41
Maximum
28.95
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 28.95 | $29.32 | 93458 |
| 2026-07-21 | 28.92 | $29.47 | 76700 |
| 2026-07-20 | 28.87 | $29.40 | 58813 |
| 2026-07-17 | 28.80 | $29.47 | 200933 |
| 2026-07-16 | 28.74 | $29.43 | 117400 |
| 2026-07-15 | 28.71 | $28.89 | 126900 |
| 2026-07-14 | 28.70 | $28.85 | 72119 |
| 2026-07-13 | 28.70 | $28.90 | 60010 |
| 2026-07-10 | 28.69 | $28.75 | 77617 |
| 2026-07-09 | 28.69 | $28.67 | 180200 |
| 2026-07-08 | 28.69 | $28.63 | 126508 |
| 2026-07-07 | 28.67 | $28.90 | 71516 |
| 2026-07-06 | 28.65 | $28.65 | 43800 |
| 2026-07-02 | 28.64 | $28.90 | 275800 |
| 2026-07-01 | 28.59 | $28.55 | 506802 |
| 2026-06-30 | 28.56 | $28.38 | 130500 |
| 2026-06-29 | 28.54 | $28.89 | 90221 |
| 2026-06-26 | 28.51 | $29.21 | 77900 |
| 2026-06-25 | 28.49 | $28.84 | 91744 |
| 2026-06-24 | 28.48 | $28.80 | 158300 |
| 2026-06-23 | 28.49 | $28.81 | 106500 |
| 2026-06-22 | 28.49 | $28.43 | 67449 |
| 2026-06-18 | 28.51 | $28.10 | 137800 |
| 2026-06-17 | 28.54 | $28.14 | 118700 |
| 2026-06-16 | 28.55 | $28.81 | 93936 |
| 2026-06-15 | 28.53 | $28.70 | 173000 |
| 2026-06-12 | 28.49 | $28.92 | 41700 |
| 2026-06-11 | 28.46 | $28.66 | 62300 |
| 2026-06-10 | 28.46 | $28.71 | 98400 |
| 2026-06-09 | 28.47 | $28.75 | 104800 |
| 2026-06-08 | 28.47 | $28.17 | 52314 |
| 2026-06-05 | 28.50 | $28.61 | 77346 |
| 2026-06-04 | 28.50 | $28.39 | 637000 |
| 2026-06-03 | 28.52 | $27.91 | 97302 |
| 2026-06-02 | 28.55 | $27.97 | 62412 |
| 2026-06-01 | 28.58 | $27.94 | 71524 |
| 2026-05-29 | 28.61 | $28.40 | 86600 |
| 2026-05-28 | 28.63 | $28.68 | 55136 |
| 2026-05-27 | 28.60 | $28.75 | 84700 |
| 2026-05-26 | 28.59 | $28.91 | 42900 |
| 2026-05-22 | 28.55 | $28.80 | 77326 |
| 2026-05-21 | 28.53 | $28.81 | 138300 |
| 2026-05-20 | 28.51 | $28.73 | 128800 |
| 2026-05-19 | 28.48 | $28.41 | 267303 |
| 2026-05-18 | 28.48 | $28.28 | 118700 |
| 2026-05-15 | 28.51 | $27.99 | 113700 |
| 2026-05-14 | 28.55 | $28.42 | 108334 |
| 2026-05-13 | 28.55 | $28.62 | 630000 |
| 2026-05-12 | 28.53 | $28.80 | 81100 |
| 2026-05-11 | 28.50 | $28.77 | 299100 |
| 2026-05-08 | 28.46 | $28.81 | 51200 |
| 2026-05-07 | 28.41 | $28.65 | 75138 |
| 2026-05-06 | 28.36 | $28.84 | 49885 |
| 2026-05-05 | 28.30 | $28.51 | 91200 |
| 2026-05-04 | 28.22 | $28.44 | 53741 |
| 2026-05-01 | 28.14 | $28.66 | 42300 |
| 2026-04-30 | 28.05 | $28.65 | 93225 |
| 2026-04-29 | 27.94 | $28.22 | 74600 |
| 2026-04-28 | 27.84 | $28.42 | 105928 |
| 2026-04-27 | 27.72 | $28.20 | 72413 |
| 2026-04-24 | 27.60 | $28.35 | 57400 |
| 2026-04-23 | 27.48 | $28.41 | 228700 |
| 2026-04-22 | 27.37 | $28.11 | 51400 |
| 2026-04-21 | 27.27 | $28.41 | 61546 |
| 2026-04-20 | 27.17 | $28.89 | 31000 |
| 2026-04-17 | 27.03 | $28.80 | 68200 |
| 2026-04-16 | 26.94 | $28.50 | 162000 |
| 2026-04-15 | 26.88 | $28.14 | 53100 |
| 2026-04-14 | 26.85 | $28.20 | 130228 |
| 2026-04-13 | 26.81 | $27.94 | 89827 |
| 2026-04-10 | 26.77 | $27.84 | 70100 |
| 2026-04-09 | 26.74 | $27.75 | 327713 |
| 2026-04-08 | 26.72 | $27.49 | 191218 |
| 2026-04-07 | 26.72 | $26.95 | 347803 |
| 2026-04-06 | 26.76 | $26.93 | 283107 |
| 2026-04-02 | 26.80 | $26.88 | 351200 |
| 2026-04-01 | 26.85 | $26.40 | 122900 |
| 2026-03-31 | 26.94 | $26.28 | 185716 |
| 2026-03-30 | 27.03 | $25.83 | 61348 |
| 2026-03-27 | 27.15 | $25.88 | 112600 |
| 2026-03-26 | 27.26 | $26.04 | 158700 |
| 2026-03-25 | 27.37 | $26.11 | 49000 |
| 2026-03-24 | 27.45 | $26.15 | 190000 |
| 2026-03-23 | 27.54 | $26.32 | 45100 |
| 2026-03-20 | 27.62 | $26.17 | 40000 |
| 2026-03-19 | 27.70 | $27.05 | 60400 |
| 2026-03-18 | 27.73 | $27.15 | 45200 |
| 2026-03-17 | 27.76 | $27.57 | 147300 |
| 2026-03-16 | 27.79 | $27.46 | 157249 |
| 2026-03-13 | 27.81 | $27.18 | 55738 |
| 2026-03-12 | 27.83 | $27.17 | 212224 |
| 2026-03-11 | 27.84 | $27.32 | 35000 |
| 2026-03-10 | 27.84 | $27.61 | 29411 |
| 2026-03-09 | 27.81 | $27.69 | 576606 |
| 2026-03-06 | 27.76 | $27.69 | 58848 |
| 2026-03-05 | 27.69 | $27.91 | 249400 |
| 2026-03-04 | 27.61 | $28.15 | 28914 |
| 2026-03-03 | 27.50 | $28.08 | 150049 |
| 2026-03-02 | 27.40 | $28.26 | 470317 |
| 2026-02-27 | 27.29 | $28.20 | 237200 |
| 2026-02-26 | 27.19 | $28.07 | 85500 |
| 2026-02-25 | 27.07 | $27.89 | 56639 |
| 2026-02-24 | 26.98 | $27.94 | 48632 |
| 2026-02-23 | 26.88 | $27.84 | 75200 |
| 2026-02-20 | 26.80 | $27.83 | 59700 |
| 2026-02-19 | 26.71 | $27.59 | 42249 |
| 2026-02-18 | 26.64 | $27.65 | 164400 |
| 2026-02-17 | 26.57 | $28.21 | 87338 |
| 2026-02-13 | 26.50 | $27.95 | 53146 |
| 2026-02-12 | 26.42 | $27.62 | 33725 |
| 2026-02-11 | 26.35 | $27.39 | 110900 |
| 2026-02-10 | 26.29 | $27.27 | 89300 |
| 2026-02-09 | 26.21 | $26.87 | 61732 |
| 2026-02-06 | 26.16 | $26.76 | 54412 |
| 2026-02-05 | 26.11 | $26.27 | 52238 |
| 2026-02-04 | 26.07 | $26.32 | 158841 |
| 2026-02-03 | 26.03 | $26.00 | 224224 |
| 2026-02-02 | 26.01 | $25.98 | 64000 |
| 2026-01-30 | 25.99 | $26.13 | 56200 |
| 2026-01-29 | 25.96 | $26.16 | 65600 |
| 2026-01-28 | 25.93 | $25.76 | 69100 |
| 2026-01-27 | 25.93 | $26.04 | 50704 |
| 2026-01-26 | 25.91 | $26.04 | 56700 |
| 2026-01-23 | 25.88 | $26.07 | 87700 |
| 2026-01-22 | 25.85 | $26.03 | 103700 |
| 2026-01-21 | 25.82 | $26.29 | 78500 |
| 2026-01-20 | 25.77 | $26.20 | 91735 |
| 2026-01-16 | 25.72 | $26.75 | 201900 |
| 2026-01-15 | 25.66 | $26.44 | 69700 |
| 2026-01-14 | 25.61 | $26.27 | 63011 |
| 2026-01-13 | 25.58 | $26.05 | 86249 |
| 2026-01-12 | 25.56 | $25.84 | 47300 |
| 2026-01-09 | 25.56 | $25.80 | 139931 |
| 2026-01-08 | 25.56 | $25.67 | 39927 |
| 2026-01-07 | 25.57 | $25.46 | 130200 |
| 2026-01-06 | 25.59 | $25.70 | 68900 |
| 2026-01-05 | 25.61 | $25.53 | 49916 |
| 2026-01-02 | 25.63 | $25.57 | 47800 |
| 2025-12-31 | 25.66 | $25.51 | 81347 |
| 2025-12-30 | 25.68 | $25.60 | 164500 |
| 2025-12-29 | 25.70 | $25.69 | 84000 |
| 2025-12-26 | 25.74 | $25.61 | 19602 |
| 2025-12-24 | 25.78 | $25.58 | 32108 |
| 2025-12-23 | 25.81 | $25.39 | 109518 |
| 2025-12-22 | 25.84 | $25.36 | 36400 |
| 2025-12-19 | 25.86 | $25.29 | 119700 |
| 2025-12-18 | 25.88 | $25.33 | 104325 |
| 2025-12-17 | 25.90 | $25.48 | 53900 |
| 2025-12-16 | 25.92 | $25.46 | 63126 |
| 2025-12-15 | 25.93 | $25.68 | 56110 |
| 2025-12-12 | 25.94 | $25.69 | 387400 |
| 2025-12-11 | 25.95 | $25.81 | 31707 |
| 2025-12-10 | 25.97 | $25.80 | 49100 |
| 2025-12-09 | 26.00 | $25.79 | 64801 |
| 2025-12-08 | 26.02 | $25.95 | 66424 |
| 2025-12-05 | 26.03 | $26.06 | 171400 |
| 2025-12-04 | 26.01 | $26.00 | 43802 |
| 2025-12-03 | 25.99 | $26.03 | 57000 |
| 2025-12-02 | 25.98 | $26.01 | 65309 |
| 2025-12-01 | 25.96 | $26.06 | 49900 |
| 2025-11-28 | 25.93 | $26.49 | 3700 |
| 2025-11-26 | 25.88 | $26.33 | 88400 |
| 2025-11-25 | 25.83 | $26.18 | 519600 |
| 2025-11-24 | 25.82 | $25.94 | 373125 |
| 2025-11-21 | 25.84 | $25.91 | 45100 |
| 2025-11-20 | 25.86 | $25.56 | 92300 |
| 2025-11-19 | 25.89 | $25.72 | 103000 |
| 2025-11-18 | 25.91 | $25.88 | 34541 |
| 2025-11-17 | 25.93 | $25.72 | 26425 |
| 2025-11-14 | 25.95 | $25.91 | 10328 |
| 2025-11-13 | 25.95 | $25.79 | 23117 |
| 2025-11-12 | 25.95 | $26.18 | 8000 |
| 2025-11-11 | 25.94 | $26.39 | 65200 |
| 2025-11-10 | 25.90 | $26.24 | 5000 |
| 2025-11-07 | 25.85 | $26.13 | 10343 |
| 2025-11-06 | 25.80 | $25.66 | 86200 |
| 2025-11-05 | 25.80 | $25.75 | 128449 |
| 2025-11-04 | 25.79 | $25.69 | 94227 |
| 2025-11-03 | 25.79 | $25.57 | 49123 |
| 2025-10-31 | 25.81 | $25.55 | 73200 |
| 2025-10-30 | 25.83 | $25.45 | 27100 |
| 2025-10-29 | 25.85 | $25.34 | 16600 |
| 2025-10-28 | 25.89 | $25.94 | 41509 |
| 2025-10-27 | 25.90 | $26.36 | 38547 |
| 2025-10-24 | 25.87 | $26.32 | 20200 |
| 2025-10-23 | 25.86 | $26.23 | 25000 |
| 2025-10-22 | 25.84 | $26.19 | 10118 |
| 2025-10-21 | 25.82 | $26.14 | 17500 |
| 2025-10-20 | 25.81 | $26.12 | 16800 |
| 2025-10-17 | 25.80 | $25.94 | 21913 |
| 2025-10-16 | 25.80 | $25.82 | 13135 |
| 2025-10-15 | 25.80 | $25.89 | 48100 |
| 2025-10-14 | 25.80 | $25.57 | 33700 |
| 2025-10-13 | 25.83 | $25.37 | 52100 |
| 2025-10-10 | 25.87 | $25.17 | 37800 |
| 2025-10-09 | 25.92 | $25.59 | 28200 |
| 2025-10-08 | 25.95 | $25.62 | 31248 |
| 2025-10-07 | 25.97 | $25.70 | 14400 |
| 2025-10-06 | 25.97 | $25.89 | 24000 |
| 2025-10-03 | 25.97 | $25.95 | 26900 |
| 2025-10-02 | 25.97 | $25.92 | 11400 |
| 2025-10-01 | 25.96 | $26.06 | 18517 |
| 2025-09-30 | 25.94 | $26.05 | 39400 |
| 2025-09-29 | 25.93 | $25.89 | 31308 |
| 2025-09-26 | 25.94 | $26.04 | 15741 |
| 2025-09-25 | 25.94 | $25.79 | 26000 |
| 2025-09-24 | 25.96 | $25.86 | 11800 |
| 2025-09-23 | 25.97 | $26.01 | 11524 |
| 2025-09-22 | 25.97 | $25.92 | 30138 |
| 2025-09-19 | 25.98 | $25.80 | 7830 |
| 2025-09-18 | 25.98 | $25.91 | 15846 |
| 2025-09-17 | 25.98 | $25.87 | 11600 |
| 2025-09-16 | 25.98 | $26.25 | 378036 |
| 2025-09-15 | 25.94 | $26.13 | 17418 |
| 2025-09-12 | 25.91 | $26.16 | 10200 |
| 2025-09-11 | 25.89 | $26.23 | 8300 |
| 2025-09-10 | 25.87 | $25.87 | 9330 |
| 2025-09-09 | 25.85 | $25.78 | 12400 |
| 2025-09-08 | 25.83 | $25.82 | 11442 |
| 2025-09-05 | 25.82 | $26.03 | 123900 |
| 2025-09-04 | 25.81 | $25.79 | 25300 |
| 2025-09-03 | 25.80 | $25.65 | 83443 |
| 2025-09-02 | 25.82 | $25.75 | 48400 |
| 2025-08-29 | 25.82 | $26.11 | 24100 |
| 2025-08-28 | 25.80 | $26.06 | 18300 |
| 2025-08-27 | 25.78 | $26.13 | 29100 |
| 2025-08-26 | 25.77 | $26.04 | 27700 |
| 2025-08-25 | 25.79 | $26.13 | 52500 |
| 2025-08-22 | 25.79 | $26.18 | 32000 |
| 2025-08-21 | 25.80 | $25.79 | 72100 |
| 2025-08-20 | 25.84 | $25.86 | 90138 |
| 2025-08-19 | 25.87 | $25.83 | 66946 |
| 2025-08-18 | 25.91 | $25.40 | 14339 |
| 2025-08-15 | 25.95 | $25.63 | 6738 |
| 2025-08-14 | 25.98 | $25.69 | 17414 |
| 2025-08-13 | 26.00 | $25.77 | 53208 |
| 2025-08-12 | 26.02 | $25.57 | 37203 |
| 2025-08-11 | 26.04 | $25.40 | 32100 |
| 2025-08-08 | 26.07 | $25.58 | 15000 |
| 2025-08-07 | 26.09 | $25.82 | 58917 |
| 2025-08-06 | 26.10 | $25.66 | 129307 |
| 2025-08-05 | 26.11 | $25.93 | 44339 |
| 2025-08-04 | 26.10 | $25.82 | 59311 |
| 2025-08-01 | 26.10 | $25.73 | 40000 |
| 2025-07-31 | 26.12 | $25.62 | 47017 |
| 2025-07-30 | 26.13 | $25.97 | 10000 |
| 2025-07-29 | 26.13 | $26.46 | 22124 |
| 2025-07-28 | 26.10 | $26.04 | 8800 |
| 2025-07-25 | 26.08 | $26.45 | 17900 |
| 2025-07-24 | 26.04 | $26.53 | 11803 |
| 2025-07-23 | 26.01 | $26.56 | 57100 |
| 2025-07-22 | 26.00 | $26.63 | 89000 |
| 2025-07-21 | 25.98 | $26.23 | 20400 |
| 2025-07-18 | 25.97 | $26.18 | 11000 |
| 2025-07-17 | 25.96 | $26.09 | 50619 |
| 2025-07-16 | 25.95 | $26.14 | 45000 |
| 2025-07-15 | 25.93 | $25.90 | 116100 |
| 2025-07-14 | 25.93 | $26.13 | 29500 |
| 2025-07-11 | 25.93 | $25.92 | 47313 |
| 2025-07-10 | 25.93 | $25.96 | 34900 |
| 2025-07-09 | 25.93 | $25.83 | 60434 |
| 2025-07-08 | 25.94 | $25.80 | 32723 |
| 2025-07-07 | 25.94 | $25.84 | 46700 |
| 2025-07-03 | 25.94 | $26.06 | 28317 |
| 2025-07-02 | 25.93 | $25.95 | 14200 |
| 2025-07-01 | 25.92 | $25.93 | 13000 |
| 2025-06-30 | 25.92 | $25.81 | 20040 |
| 2025-06-27 | 25.92 | $25.61 | 9900 |
| 2025-06-26 | 25.93 | $25.76 | 21608 |
| 2025-06-25 | 25.92 | $25.82 | 22944 |
| 2025-06-24 | 25.91 | $26.36 | 34700 |
| 2025-06-23 | 25.85 | $26.32 | 52600 |
| 2025-06-20 | 25.79 | $25.96 | 17000 |
| 2025-06-18 | 25.76 | $25.98 | 25900 |
| 2025-06-17 | 25.75 | $25.85 | 22531 |
| 2025-06-16 | 25.75 | $25.90 | 10032 |
| 2025-06-13 | 25.75 | $25.82 | 49447 |
| 2025-06-12 | 25.73 | $26.02 | 101900 |
| 2025-06-11 | 25.68 | $25.93 | 32700 |
| 2025-06-10 | 25.65 | $26.11 | 37836 |
| 2025-06-09 | 25.62 | $25.91 | 38400 |
| 2025-06-06 | 25.60 | $25.92 | 36500 |
| 2025-06-05 | 25.57 | $25.81 | 30814 |
| 2025-06-04 | 25.56 | $25.81 | 10800 |
| 2025-06-03 | 25.55 | $25.81 | 46429 |
| 2025-06-02 | 25.55 | $25.89 | 22700 |
| 2025-05-30 | 25.54 | $25.82 | 30805 |
| 2025-05-29 | 25.53 | $25.73 | 21900 |
| 2025-05-28 | 25.51 | $25.56 | 55800 |
| 2025-05-27 | 25.49 | $25.61 | 13200 |
| 2025-05-23 | 25.45 | $25.25 | 7902 |
| 2025-05-22 | 25.43 | $25.13 | 21700 |
| 2025-05-21 | 25.41 | $25.29 | 12718 |
| 2025-05-20 | 25.38 | $25.83 | 6300 |
| 2025-05-19 | 25.33 | $25.90 | 4900 |
| 2025-05-16 | 25.24 | $25.81 | 15208 |
| 2025-05-15 | 25.19 | $25.48 | 4900 |
| 2025-05-14 | 25.13 | $25.02 | 17323 |
| 2025-05-13 | 25.10 | $25.24 | 25500 |
| 2025-05-12 | 25.05 | $25.50 | 5018 |
| 2025-05-09 | 24.97 | $25.54 | 46212 |
| 2025-05-08 | 24.86 | $25.41 | 57403 |
| 2025-05-07 | 24.79 | $25.57 | 5947 |
| 2025-05-06 | 24.65 | $25.58 | 5101 |
| 2025-05-05 | 24.53 | $25.75 | 24400 |
| 2025-05-02 | 24.45 | $25.77 | 6315 |
| 2025-05-01 | 24.41 | $25.55 | 44743 |
| 2025-04-30 | 24.42 | $25.41 | 6742 |
| 2025-04-29 | 24.42 | $25.11 | 7000 |
| 2025-04-28 | 24.44 | $24.95 | 7315 |
| 2025-04-25 | 24.46 | $24.76 | 4400 |
| 2025-04-24 | 24.50 | $24.72 | 7400 |
| 2025-04-23 | 24.54 | $24.70 | 4600 |
| 2025-04-22 | 24.57 | $24.74 | 7744 |
| 2025-04-21 | 24.62 | $24.24 | 3432 |
| 2025-04-17 | 24.67 | $24.73 | 11000 |
| 2025-04-16 | 24.72 | $24.37 | 6545 |
| 2025-04-15 | 24.78 | $24.30 | 3000 |
| 2025-04-14 | 24.84 | $24.28 | 10627 |
| 2025-04-11 | 24.91 | $23.82 | 12841 |
| 2025-04-10 | 24.99 | $23.46 | 14438 |
| 2025-04-09 | 25.05 | $24.01 | 54800 |
| 2025-04-08 | 25.11 | $22.69 | 18719 |
| 2025-04-07 | 25.24 | $23.31 | 55938 |
| 2025-04-04 | 25.35 | $23.99 | 17536 |
| 2025-04-03 | 25.44 | $25.07 | 4209 |
| 2025-04-02 | 25.46 | $25.66 | 2649 |
| 2025-04-01 | 25.49 | $25.56 | 7647 |
| 2025-03-31 | 25.51 | $25.52 | 3400 |
| 2025-03-28 | 25.55 | $25.33 | 1600 |
| 2025-03-27 | 25.59 | $25.47 | 4444 |
| 2025-03-26 | 25.61 | $25.48 | 6500 |
| 2025-03-25 | 25.62 | $25.39 | 20100 |
| 2025-03-24 | 25.64 | $25.69 | 12621 |
| 2025-03-21 | 25.64 | $25.36 | 1600 |
| 2025-03-20 | 25.65 | $25.57 | 500 |
| 2025-03-19 | 25.65 | $25.61 | 6600 |
| 2025-03-18 | 25.65 | $25.59 | 8100 |
| 2025-03-17 | 25.65 | $25.68 | 1700 |
| 2025-03-14 | 25.64 | $25.27 | 1811 |
| 2025-03-13 | 25.66 | $24.81 | 3626 |
| 2025-03-12 | 25.69 | $25.15 | 9705 |
| 2025-03-11 | 25.71 | $25.29 | 2300 |
| 2025-03-10 | 25.72 | $25.55 | 2600 |
| 2025-03-07 | 25.71 | $25.74 | 23100 |
| 2025-03-06 | 25.70 | $25.57 | 16001 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
29.00
2026-07-22
Close Price
$29.32
Vol: 93458
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.53
Average
26.41
Maximum
29.00
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 29.00 | $29.32 | 93458 |
| 2026-07-21 | 28.96 | $29.47 | 76700 |
| 2026-07-20 | 28.91 | $29.40 | 58813 |
| 2026-07-17 | 28.86 | $29.47 | 200933 |
| 2026-07-16 | 28.79 | $29.43 | 117400 |
| 2026-07-15 | 28.73 | $28.89 | 126900 |
| 2026-07-14 | 28.71 | $28.85 | 72119 |
| 2026-07-13 | 28.69 | $28.90 | 60010 |
| 2026-07-10 | 28.67 | $28.75 | 77617 |
| 2026-07-09 | 28.67 | $28.67 | 180200 |
| 2026-07-08 | 28.66 | $28.63 | 126508 |
| 2026-07-07 | 28.67 | $28.90 | 71516 |
| 2026-07-06 | 28.64 | $28.65 | 43800 |
| 2026-07-02 | 28.64 | $28.90 | 275800 |
| 2026-07-01 | 28.62 | $28.55 | 506802 |
| 2026-06-30 | 28.62 | $28.38 | 130500 |
| 2026-06-29 | 28.65 | $28.89 | 90221 |
| 2026-06-26 | 28.62 | $29.21 | 77900 |
| 2026-06-25 | 28.56 | $28.84 | 91744 |
| 2026-06-24 | 28.53 | $28.80 | 158300 |
| 2026-06-23 | 28.50 | $28.81 | 106500 |
| 2026-06-22 | 28.47 | $28.43 | 67449 |
| 2026-06-18 | 28.48 | $28.10 | 137800 |
| 2026-06-17 | 28.52 | $28.14 | 118700 |
| 2026-06-16 | 28.56 | $28.81 | 93936 |
| 2026-06-15 | 28.53 | $28.70 | 173000 |
| 2026-06-12 | 28.51 | $28.92 | 41700 |
| 2026-06-11 | 28.47 | $28.66 | 62300 |
| 2026-06-10 | 28.45 | $28.71 | 98400 |
| 2026-06-09 | 28.42 | $28.75 | 104800 |
| 2026-06-08 | 28.39 | $28.17 | 52314 |
| 2026-06-05 | 28.41 | $28.61 | 77346 |
| 2026-06-04 | 28.39 | $28.39 | 637000 |
| 2026-06-03 | 28.39 | $27.91 | 97302 |
| 2026-06-02 | 28.44 | $27.97 | 62412 |
| 2026-06-01 | 28.49 | $27.94 | 71524 |
| 2026-05-29 | 28.54 | $28.40 | 86600 |
| 2026-05-28 | 28.56 | $28.68 | 55136 |
| 2026-05-27 | 28.55 | $28.75 | 84700 |
| 2026-05-26 | 28.52 | $28.91 | 42900 |
| 2026-05-22 | 28.48 | $28.80 | 77326 |
| 2026-05-21 | 28.45 | $28.81 | 138300 |
| 2026-05-20 | 28.41 | $28.73 | 128800 |
| 2026-05-19 | 28.38 | $28.41 | 267303 |
| 2026-05-18 | 28.38 | $28.28 | 118700 |
| 2026-05-15 | 28.39 | $27.99 | 113700 |
| 2026-05-14 | 28.43 | $28.42 | 108334 |
| 2026-05-13 | 28.43 | $28.62 | 630000 |
| 2026-05-12 | 28.41 | $28.80 | 81100 |
| 2026-05-11 | 28.37 | $28.77 | 299100 |
| 2026-05-08 | 28.33 | $28.81 | 51200 |
| 2026-05-07 | 28.27 | $28.65 | 75138 |
| 2026-05-06 | 28.23 | $28.84 | 49885 |
| 2026-05-05 | 28.17 | $28.51 | 91200 |
| 2026-05-04 | 28.14 | $28.44 | 53741 |
| 2026-05-01 | 28.10 | $28.66 | 42300 |
| 2026-04-30 | 28.04 | $28.65 | 93225 |
| 2026-04-29 | 27.98 | $28.22 | 74600 |
| 2026-04-28 | 27.96 | $28.42 | 105928 |
| 2026-04-27 | 27.91 | $28.20 | 72413 |
| 2026-04-24 | 27.88 | $28.35 | 57400 |
| 2026-04-23 | 27.83 | $28.41 | 228700 |
| 2026-04-22 | 27.76 | $28.11 | 51400 |
| 2026-04-21 | 27.73 | $28.41 | 61546 |
| 2026-04-20 | 27.66 | $28.89 | 31000 |
| 2026-04-17 | 27.53 | $28.80 | 68200 |
| 2026-04-16 | 27.39 | $28.50 | 162000 |
| 2026-04-15 | 27.28 | $28.14 | 53100 |
| 2026-04-14 | 27.18 | $28.20 | 130228 |
| 2026-04-13 | 27.08 | $27.94 | 89827 |
| 2026-04-10 | 26.99 | $27.84 | 70100 |
| 2026-04-09 | 26.90 | $27.75 | 327713 |
| 2026-04-08 | 26.81 | $27.49 | 191218 |
| 2026-04-07 | 26.74 | $26.95 | 347803 |
| 2026-04-06 | 26.71 | $26.93 | 283107 |
| 2026-04-02 | 26.69 | $26.88 | 351200 |
| 2026-04-01 | 26.67 | $26.40 | 122900 |
| 2026-03-31 | 26.70 | $26.28 | 185716 |
| 2026-03-30 | 26.74 | $25.83 | 61348 |
| 2026-03-27 | 26.84 | $25.88 | 112600 |
| 2026-03-26 | 26.94 | $26.04 | 158700 |
| 2026-03-25 | 27.03 | $26.11 | 49000 |
| 2026-03-24 | 27.13 | $26.15 | 190000 |
| 2026-03-23 | 27.23 | $26.32 | 45100 |
| 2026-03-20 | 27.33 | $26.17 | 40000 |
| 2026-03-19 | 27.45 | $27.05 | 60400 |
| 2026-03-18 | 27.49 | $27.15 | 45200 |
| 2026-03-17 | 27.53 | $27.57 | 147300 |
| 2026-03-16 | 27.53 | $27.46 | 157249 |
| 2026-03-13 | 27.53 | $27.18 | 55738 |
| 2026-03-12 | 27.57 | $27.17 | 212224 |
| 2026-03-11 | 27.61 | $27.32 | 35000 |
| 2026-03-10 | 27.64 | $27.61 | 29411 |
| 2026-03-09 | 27.65 | $27.69 | 576606 |
| 2026-03-06 | 27.64 | $27.69 | 58848 |
| 2026-03-05 | 27.64 | $27.91 | 249400 |
| 2026-03-04 | 27.61 | $28.15 | 28914 |
| 2026-03-03 | 27.55 | $28.08 | 150049 |
| 2026-03-02 | 27.50 | $28.26 | 470317 |
| 2026-02-27 | 27.42 | $28.20 | 237200 |
| 2026-02-26 | 27.33 | $28.07 | 85500 |
| 2026-02-25 | 27.26 | $27.89 | 56639 |
| 2026-02-24 | 27.19 | $27.94 | 48632 |
| 2026-02-23 | 27.11 | $27.84 | 75200 |
| 2026-02-20 | 27.03 | $27.83 | 59700 |
| 2026-02-19 | 26.95 | $27.59 | 42249 |
| 2026-02-18 | 26.88 | $27.65 | 164400 |
| 2026-02-17 | 26.80 | $28.21 | 87338 |
| 2026-02-13 | 26.65 | $27.95 | 53146 |
| 2026-02-12 | 26.51 | $27.62 | 33725 |
| 2026-02-11 | 26.40 | $27.39 | 110900 |
| 2026-02-10 | 26.29 | $27.27 | 89300 |
| 2026-02-09 | 26.19 | $26.87 | 61732 |
| 2026-02-06 | 26.12 | $26.76 | 54412 |
| 2026-02-05 | 26.05 | $26.27 | 52238 |
| 2026-02-04 | 26.03 | $26.32 | 158841 |
| 2026-02-03 | 26.00 | $26.00 | 224224 |
| 2026-02-02 | 26.00 | $25.98 | 64000 |
| 2026-01-30 | 26.00 | $26.13 | 56200 |
| 2026-01-29 | 25.99 | $26.16 | 65600 |
| 2026-01-28 | 25.97 | $25.76 | 69100 |
| 2026-01-27 | 25.99 | $26.04 | 50704 |
| 2026-01-26 | 25.99 | $26.04 | 56700 |
| 2026-01-23 | 25.98 | $26.07 | 87700 |
| 2026-01-22 | 25.97 | $26.03 | 103700 |
| 2026-01-21 | 25.97 | $26.29 | 78500 |
| 2026-01-20 | 25.93 | $26.20 | 91735 |
| 2026-01-16 | 25.90 | $26.75 | 201900 |
| 2026-01-15 | 25.81 | $26.44 | 69700 |
| 2026-01-14 | 25.75 | $26.27 | 63011 |
| 2026-01-13 | 25.69 | $26.05 | 86249 |
| 2026-01-12 | 25.66 | $25.84 | 47300 |
| 2026-01-09 | 25.64 | $25.80 | 139931 |
| 2026-01-08 | 25.62 | $25.67 | 39927 |
| 2026-01-07 | 25.61 | $25.46 | 130200 |
| 2026-01-06 | 25.63 | $25.70 | 68900 |
| 2026-01-05 | 25.62 | $25.53 | 49916 |
| 2026-01-02 | 25.63 | $25.57 | 47800 |
| 2025-12-31 | 25.64 | $25.51 | 81347 |
| 2025-12-30 | 25.65 | $25.60 | 164500 |
| 2025-12-29 | 25.66 | $25.69 | 84000 |
| 2025-12-26 | 25.65 | $25.61 | 19602 |
| 2025-12-24 | 25.66 | $25.58 | 32108 |
| 2025-12-23 | 25.67 | $25.39 | 109518 |
| 2025-12-22 | 25.69 | $25.36 | 36400 |
| 2025-12-19 | 25.73 | $25.29 | 119700 |
| 2025-12-18 | 25.78 | $25.33 | 104325 |
| 2025-12-17 | 25.82 | $25.48 | 53900 |
| 2025-12-16 | 25.86 | $25.46 | 63126 |
| 2025-12-15 | 25.90 | $25.68 | 56110 |
| 2025-12-12 | 25.92 | $25.69 | 387400 |
| 2025-12-11 | 25.95 | $25.81 | 31707 |
| 2025-12-10 | 25.96 | $25.80 | 49100 |
| 2025-12-09 | 25.98 | $25.79 | 64801 |
| 2025-12-08 | 26.00 | $25.95 | 66424 |
| 2025-12-05 | 26.01 | $26.06 | 171400 |
| 2025-12-04 | 26.00 | $26.00 | 43802 |
| 2025-12-03 | 26.00 | $26.03 | 57000 |
| 2025-12-02 | 26.00 | $26.01 | 65309 |
| 2025-12-01 | 26.00 | $26.06 | 49900 |
| 2025-11-28 | 25.99 | $26.49 | 3700 |
| 2025-11-26 | 25.94 | $26.33 | 88400 |
| 2025-11-25 | 25.90 | $26.18 | 519600 |
| 2025-11-24 | 25.87 | $25.94 | 373125 |
| 2025-11-21 | 25.86 | $25.91 | 45100 |
| 2025-11-20 | 25.85 | $25.56 | 92300 |
| 2025-11-19 | 25.88 | $25.72 | 103000 |
| 2025-11-18 | 25.90 | $25.88 | 34541 |
| 2025-11-17 | 25.90 | $25.72 | 26425 |
| 2025-11-14 | 25.92 | $25.91 | 10328 |
| 2025-11-13 | 25.92 | $25.79 | 23117 |
| 2025-11-12 | 25.94 | $26.18 | 8000 |
| 2025-11-11 | 25.91 | $26.39 | 65200 |
| 2025-11-10 | 25.86 | $26.24 | 5000 |
| 2025-11-07 | 25.82 | $26.13 | 10343 |
| 2025-11-06 | 25.79 | $25.66 | 86200 |
| 2025-11-05 | 25.80 | $25.75 | 128449 |
| 2025-11-04 | 25.81 | $25.69 | 94227 |
| 2025-11-03 | 25.82 | $25.57 | 49123 |
| 2025-10-31 | 25.85 | $25.55 | 73200 |
| 2025-10-30 | 25.88 | $25.45 | 27100 |
| 2025-10-29 | 25.92 | $25.34 | 16600 |
| 2025-10-28 | 25.98 | $25.94 | 41509 |
| 2025-10-27 | 25.99 | $26.36 | 38547 |
| 2025-10-24 | 25.95 | $26.32 | 20200 |
| 2025-10-23 | 25.91 | $26.23 | 25000 |
| 2025-10-22 | 25.88 | $26.19 | 10118 |
| 2025-10-21 | 25.84 | $26.14 | 17500 |
| 2025-10-20 | 25.81 | $26.12 | 16800 |
| 2025-10-17 | 25.78 | $25.94 | 21913 |
| 2025-10-16 | 25.76 | $25.82 | 13135 |
| 2025-10-15 | 25.75 | $25.89 | 48100 |
| 2025-10-14 | 25.74 | $25.57 | 33700 |
| 2025-10-13 | 25.76 | $25.37 | 52100 |
| 2025-10-10 | 25.80 | $25.17 | 37800 |
| 2025-10-09 | 25.87 | $25.59 | 28200 |
| 2025-10-08 | 25.89 | $25.62 | 31248 |
| 2025-10-07 | 25.92 | $25.70 | 14400 |
| 2025-10-06 | 25.95 | $25.89 | 24000 |
| 2025-10-03 | 25.95 | $25.95 | 26900 |
| 2025-10-02 | 25.95 | $25.92 | 11400 |
| 2025-10-01 | 25.96 | $26.06 | 18517 |
| 2025-09-30 | 25.95 | $26.05 | 39400 |
| 2025-09-29 | 25.93 | $25.89 | 31308 |
| 2025-09-26 | 25.94 | $26.04 | 15741 |
| 2025-09-25 | 25.93 | $25.79 | 26000 |
| 2025-09-24 | 25.94 | $25.86 | 11800 |
| 2025-09-23 | 25.95 | $26.01 | 11524 |
| 2025-09-22 | 25.95 | $25.92 | 30138 |
| 2025-09-19 | 25.95 | $25.80 | 7830 |
| 2025-09-18 | 25.96 | $25.91 | 15846 |
| 2025-09-17 | 25.97 | $25.87 | 11600 |
| 2025-09-16 | 25.98 | $26.25 | 378036 |
| 2025-09-15 | 25.95 | $26.13 | 17418 |
| 2025-09-12 | 25.93 | $26.16 | 10200 |
| 2025-09-11 | 25.91 | $26.23 | 8300 |
| 2025-09-10 | 25.88 | $25.87 | 9330 |
| 2025-09-09 | 25.88 | $25.78 | 12400 |
| 2025-09-08 | 25.89 | $25.82 | 11442 |
| 2025-09-05 | 25.90 | $26.03 | 123900 |
| 2025-09-04 | 25.88 | $25.79 | 25300 |
| 2025-09-03 | 25.89 | $25.65 | 83443 |
| 2025-09-02 | 25.92 | $25.75 | 48400 |
| 2025-08-29 | 25.93 | $26.11 | 24100 |
| 2025-08-28 | 25.91 | $26.06 | 18300 |
| 2025-08-27 | 25.90 | $26.13 | 29100 |
| 2025-08-26 | 25.88 | $26.04 | 27700 |
| 2025-08-25 | 25.86 | $26.13 | 52500 |
| 2025-08-22 | 25.83 | $26.18 | 32000 |
| 2025-08-21 | 25.79 | $25.79 | 72100 |
| 2025-08-20 | 25.79 | $25.86 | 90138 |
| 2025-08-19 | 25.79 | $25.83 | 66946 |
| 2025-08-18 | 25.78 | $25.40 | 14339 |
| 2025-08-15 | 25.82 | $25.63 | 6738 |
| 2025-08-14 | 25.84 | $25.69 | 17414 |
| 2025-08-13 | 25.86 | $25.77 | 53208 |
| 2025-08-12 | 25.87 | $25.57 | 37203 |
| 2025-08-11 | 25.90 | $25.40 | 32100 |
| 2025-08-08 | 25.95 | $25.58 | 15000 |
| 2025-08-07 | 25.99 | $25.82 | 58917 |
| 2025-08-06 | 26.01 | $25.66 | 129307 |
| 2025-08-05 | 26.04 | $25.93 | 44339 |
| 2025-08-04 | 26.05 | $25.82 | 59311 |
| 2025-08-01 | 26.08 | $25.73 | 40000 |
| 2025-07-31 | 26.11 | $25.62 | 47017 |
| 2025-07-30 | 26.17 | $25.97 | 10000 |
| 2025-07-29 | 26.19 | $26.46 | 22124 |
| 2025-07-28 | 26.16 | $26.04 | 8800 |
| 2025-07-25 | 26.17 | $26.45 | 17900 |
| 2025-07-24 | 26.14 | $26.53 | 11803 |
| 2025-07-23 | 26.10 | $26.56 | 57100 |
| 2025-07-22 | 26.05 | $26.63 | 89000 |
| 2025-07-21 | 25.99 | $26.23 | 20400 |
| 2025-07-18 | 25.97 | $26.18 | 11000 |
| 2025-07-17 | 25.94 | $26.09 | 50619 |
| 2025-07-16 | 25.93 | $26.14 | 45000 |
| 2025-07-15 | 25.91 | $25.90 | 116100 |
| 2025-07-14 | 25.91 | $26.13 | 29500 |
| 2025-07-11 | 25.88 | $25.92 | 47313 |
| 2025-07-10 | 25.88 | $25.96 | 34900 |
| 2025-07-09 | 25.87 | $25.83 | 60434 |
| 2025-07-08 | 25.87 | $25.80 | 32723 |
| 2025-07-07 | 25.88 | $25.84 | 46700 |
| 2025-07-03 | 25.89 | $26.06 | 28317 |
| 2025-07-02 | 25.87 | $25.95 | 14200 |
| 2025-07-01 | 25.86 | $25.93 | 13000 |
| 2025-06-30 | 25.85 | $25.81 | 20040 |
| 2025-06-27 | 25.86 | $25.61 | 9900 |
| 2025-06-26 | 25.88 | $25.76 | 21608 |
| 2025-06-25 | 25.89 | $25.82 | 22944 |
| 2025-06-24 | 25.90 | $26.36 | 34700 |
| 2025-06-23 | 25.85 | $26.32 | 52600 |
| 2025-06-20 | 25.80 | $25.96 | 17000 |
| 2025-06-18 | 25.79 | $25.98 | 25900 |
| 2025-06-17 | 25.77 | $25.85 | 22531 |
| 2025-06-16 | 25.76 | $25.90 | 10032 |
| 2025-06-13 | 25.74 | $25.82 | 49447 |
| 2025-06-12 | 25.74 | $26.02 | 101900 |
| 2025-06-11 | 25.71 | $25.93 | 32700 |
| 2025-06-10 | 25.68 | $26.11 | 37836 |
| 2025-06-09 | 25.64 | $25.91 | 38400 |
| 2025-06-06 | 25.61 | $25.92 | 36500 |
| 2025-06-05 | 25.58 | $25.81 | 30814 |
| 2025-06-04 | 25.55 | $25.81 | 10800 |
| 2025-06-03 | 25.53 | $25.81 | 46429 |
| 2025-06-02 | 25.50 | $25.89 | 22700 |
| 2025-05-30 | 25.45 | $25.82 | 30805 |
| 2025-05-29 | 25.41 | $25.73 | 21900 |
| 2025-05-28 | 25.38 | $25.56 | 55800 |
| 2025-05-27 | 25.36 | $25.61 | 13200 |
| 2025-05-23 | 25.34 | $25.25 | 7902 |
| 2025-05-22 | 25.35 | $25.13 | 21700 |
| 2025-05-21 | 25.37 | $25.29 | 12718 |
| 2025-05-20 | 25.38 | $25.83 | 6300 |
| 2025-05-19 | 25.33 | $25.90 | 4900 |
| 2025-05-16 | 25.27 | $25.81 | 15208 |
| 2025-05-15 | 25.21 | $25.48 | 4900 |
| 2025-05-14 | 25.18 | $25.02 | 17323 |
| 2025-05-13 | 25.20 | $25.24 | 25500 |
| 2025-05-12 | 25.20 | $25.50 | 5018 |
| 2025-05-09 | 25.17 | $25.54 | 46212 |
| 2025-05-08 | 25.13 | $25.41 | 57403 |
| 2025-05-07 | 25.10 | $25.57 | 5947 |
| 2025-05-06 | 25.05 | $25.58 | 5101 |
| 2025-05-05 | 24.99 | $25.75 | 24400 |
| 2025-05-02 | 24.91 | $25.77 | 6315 |
| 2025-05-01 | 24.82 | $25.55 | 44743 |
| 2025-04-30 | 24.74 | $25.41 | 6742 |
| 2025-04-29 | 24.67 | $25.11 | 7000 |
| 2025-04-28 | 24.63 | $24.95 | 7315 |
| 2025-04-25 | 24.59 | $24.76 | 4400 |
| 2025-04-24 | 24.58 | $24.72 | 7400 |
| 2025-04-23 | 24.56 | $24.70 | 4600 |
| 2025-04-22 | 24.55 | $24.74 | 7744 |
| 2025-04-21 | 24.53 | $24.24 | 3432 |
| 2025-04-17 | 24.56 | $24.73 | 11000 |
| 2025-04-16 | 24.54 | $24.37 | 6545 |
| 2025-04-15 | 24.56 | $24.30 | 3000 |
| 2025-04-14 | 24.58 | $24.28 | 10627 |
| 2025-04-11 | 24.61 | $23.82 | 12841 |
| 2025-04-10 | 24.70 | $23.46 | 14438 |
| 2025-04-09 | 24.83 | $24.01 | 54800 |
| 2025-04-08 | 24.91 | $22.69 | 18719 |
| 2025-04-07 | 25.15 | $23.31 | 55938 |
| 2025-04-04 | 25.34 | $23.99 | 17536 |
| 2025-04-03 | 25.48 | $25.07 | 4209 |
| 2025-04-02 | 25.53 | $25.66 | 2649 |
| 2025-04-01 | 25.51 | $25.56 | 7647 |
| 2025-03-31 | 25.51 | $25.52 | 3400 |
| 2025-03-28 | 25.51 | $25.33 | 1600 |
| 2025-03-27 | 25.52 | $25.47 | 4444 |
| 2025-03-26 | 25.53 | $25.48 | 6500 |
| 2025-03-25 | 25.54 | $25.39 | 20100 |
| 2025-03-24 | 25.55 | $25.69 | 12621 |
| 2025-03-21 | 25.54 | $25.36 | 1600 |
| 2025-03-20 | 25.56 | $25.57 | 500 |
| 2025-03-19 | 25.55 | $25.61 | 6600 |
| 2025-03-18 | 25.55 | $25.59 | 8100 |
| 2025-03-17 | 25.54 | $25.68 | 1700 |
| 2025-03-14 | 25.53 | $25.27 | 1811 |
| 2025-03-13 | 25.56 | $24.81 | 3626 |
| 2025-03-12 | 25.63 | $25.15 | 9705 |
| 2025-03-11 | 25.69 | $25.29 | 2300 |
| 2025-03-10 | 25.73 | $25.55 | 2600 |
| 2025-03-07 | 25.75 | $25.74 | 23100 |
| 2025-03-06 | 25.75 | $25.57 | 16001 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
29.05
2026-07-22
Close Price
$29.32
Vol: 93458
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.31
Average
26.44
Maximum
29.05
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 29.05 | $29.32 | 93458 |
| 2026-07-21 | 29.02 | $29.47 | 76700 |
| 2026-07-20 | 28.96 | $29.40 | 58813 |
| 2026-07-17 | 28.90 | $29.47 | 200933 |
| 2026-07-16 | 28.83 | $29.43 | 117400 |
| 2026-07-15 | 28.76 | $28.89 | 126900 |
| 2026-07-14 | 28.74 | $28.85 | 72119 |
| 2026-07-13 | 28.73 | $28.90 | 60010 |
| 2026-07-10 | 28.71 | $28.75 | 77617 |
| 2026-07-09 | 28.70 | $28.67 | 180200 |
| 2026-07-08 | 28.71 | $28.63 | 126508 |
| 2026-07-07 | 28.71 | $28.90 | 71516 |
| 2026-07-06 | 28.69 | $28.65 | 43800 |
| 2026-07-02 | 28.68 | $28.90 | 275800 |
| 2026-07-01 | 28.65 | $28.55 | 506802 |
| 2026-06-30 | 28.66 | $28.38 | 130500 |
| 2026-06-29 | 28.67 | $28.89 | 90221 |
| 2026-06-26 | 28.64 | $29.21 | 77900 |
| 2026-06-25 | 28.57 | $28.84 | 91744 |
| 2026-06-24 | 28.53 | $28.80 | 158300 |
| 2026-06-23 | 28.50 | $28.81 | 106500 |
| 2026-06-22 | 28.47 | $28.43 | 67449 |
| 2026-06-18 | 28.48 | $28.10 | 137800 |
| 2026-06-17 | 28.52 | $28.14 | 118700 |
| 2026-06-16 | 28.56 | $28.81 | 93936 |
| 2026-06-15 | 28.53 | $28.70 | 173000 |
| 2026-06-12 | 28.51 | $28.92 | 41700 |
| 2026-06-11 | 28.47 | $28.66 | 62300 |
| 2026-06-10 | 28.45 | $28.71 | 98400 |
| 2026-06-09 | 28.43 | $28.75 | 104800 |
| 2026-06-08 | 28.40 | $28.17 | 52314 |
| 2026-06-05 | 28.43 | $28.61 | 77346 |
| 2026-06-04 | 28.42 | $28.39 | 637000 |
| 2026-06-03 | 28.43 | $27.91 | 97302 |
| 2026-06-02 | 28.50 | $27.97 | 62412 |
| 2026-06-01 | 28.55 | $27.94 | 71524 |
| 2026-05-29 | 28.62 | $28.40 | 86600 |
| 2026-05-28 | 28.64 | $28.68 | 55136 |
| 2026-05-27 | 28.63 | $28.75 | 84700 |
| 2026-05-26 | 28.62 | $28.91 | 42900 |
| 2026-05-22 | 28.58 | $28.80 | 77326 |
| 2026-05-21 | 28.56 | $28.81 | 138300 |
| 2026-05-20 | 28.53 | $28.73 | 128800 |
| 2026-05-19 | 28.50 | $28.41 | 267303 |
| 2026-05-18 | 28.51 | $28.28 | 118700 |
| 2026-05-15 | 28.53 | $27.99 | 113700 |
| 2026-05-14 | 28.59 | $28.42 | 108334 |
| 2026-05-13 | 28.60 | $28.62 | 630000 |
| 2026-05-12 | 28.59 | $28.80 | 81100 |
| 2026-05-11 | 28.56 | $28.77 | 299100 |
| 2026-05-08 | 28.53 | $28.81 | 51200 |
| 2026-05-07 | 28.49 | $28.65 | 75138 |
| 2026-05-06 | 28.47 | $28.84 | 49885 |
| 2026-05-05 | 28.41 | $28.51 | 91200 |
| 2026-05-04 | 28.39 | $28.44 | 53741 |
| 2026-05-01 | 28.36 | $28.66 | 42300 |
| 2026-04-30 | 28.30 | $28.65 | 93225 |
| 2026-04-29 | 28.23 | $28.22 | 74600 |
| 2026-04-28 | 28.20 | $28.42 | 105928 |
| 2026-04-27 | 28.13 | $28.20 | 72413 |
| 2026-04-24 | 28.07 | $28.35 | 57400 |
| 2026-04-23 | 27.99 | $28.41 | 228700 |
| 2026-04-22 | 27.89 | $28.11 | 51400 |
| 2026-04-21 | 27.81 | $28.41 | 61546 |
| 2026-04-20 | 27.69 | $28.89 | 31000 |
| 2026-04-17 | 27.52 | $28.80 | 68200 |
| 2026-04-16 | 27.34 | $28.50 | 162000 |
| 2026-04-15 | 27.18 | $28.14 | 53100 |
| 2026-04-14 | 27.06 | $28.20 | 130228 |
| 2026-04-13 | 26.93 | $27.94 | 89827 |
| 2026-04-10 | 26.82 | $27.84 | 70100 |
| 2026-04-09 | 26.71 | $27.75 | 327713 |
| 2026-04-08 | 26.61 | $27.49 | 191218 |
| 2026-04-07 | 26.54 | $26.95 | 347803 |
| 2026-04-06 | 26.52 | $26.93 | 283107 |
| 2026-04-02 | 26.51 | $26.88 | 351200 |
| 2026-04-01 | 26.51 | $26.40 | 122900 |
| 2026-03-31 | 26.56 | $26.28 | 185716 |
| 2026-03-30 | 26.63 | $25.83 | 61348 |
| 2026-03-27 | 26.75 | $25.88 | 112600 |
| 2026-03-26 | 26.89 | $26.04 | 158700 |
| 2026-03-25 | 27.01 | $26.11 | 49000 |
| 2026-03-24 | 27.14 | $26.15 | 190000 |
| 2026-03-23 | 27.27 | $26.32 | 45100 |
| 2026-03-20 | 27.40 | $26.17 | 40000 |
| 2026-03-19 | 27.54 | $27.05 | 60400 |
| 2026-03-18 | 27.61 | $27.15 | 45200 |
| 2026-03-17 | 27.67 | $27.57 | 147300 |
| 2026-03-16 | 27.69 | $27.46 | 157249 |
| 2026-03-13 | 27.72 | $27.18 | 55738 |
| 2026-03-12 | 27.78 | $27.17 | 212224 |
| 2026-03-11 | 27.85 | $27.32 | 35000 |
| 2026-03-10 | 27.90 | $27.61 | 29411 |
| 2026-03-09 | 27.91 | $27.69 | 576606 |
| 2026-03-06 | 27.92 | $27.69 | 58848 |
| 2026-03-05 | 27.92 | $27.91 | 249400 |
| 2026-03-04 | 27.89 | $28.15 | 28914 |
| 2026-03-03 | 27.83 | $28.08 | 150049 |
| 2026-03-02 | 27.76 | $28.26 | 470317 |
| 2026-02-27 | 27.67 | $28.20 | 237200 |
| 2026-02-26 | 27.58 | $28.07 | 85500 |
| 2026-02-25 | 27.48 | $27.89 | 56639 |
| 2026-02-24 | 27.39 | $27.94 | 48632 |
| 2026-02-23 | 27.29 | $27.84 | 75200 |
| 2026-02-20 | 27.19 | $27.83 | 59700 |
| 2026-02-19 | 27.09 | $27.59 | 42249 |
| 2026-02-18 | 27.00 | $27.65 | 164400 |
| 2026-02-17 | 26.89 | $28.21 | 87338 |
| 2026-02-13 | 26.73 | $27.95 | 53146 |
| 2026-02-12 | 26.58 | $27.62 | 33725 |
| 2026-02-11 | 26.46 | $27.39 | 110900 |
| 2026-02-10 | 26.36 | $27.27 | 89300 |
| 2026-02-09 | 26.26 | $26.87 | 61732 |
| 2026-02-06 | 26.19 | $26.76 | 54412 |
| 2026-02-05 | 26.13 | $26.27 | 52238 |
| 2026-02-04 | 26.11 | $26.32 | 158841 |
| 2026-02-03 | 26.08 | $26.00 | 224224 |
| 2026-02-02 | 26.08 | $25.98 | 64000 |
| 2026-01-30 | 26.08 | $26.13 | 56200 |
| 2026-01-29 | 26.07 | $26.16 | 65600 |
| 2026-01-28 | 26.04 | $25.76 | 69100 |
| 2026-01-27 | 26.06 | $26.04 | 50704 |
| 2026-01-26 | 26.05 | $26.04 | 56700 |
| 2026-01-23 | 26.03 | $26.07 | 87700 |
| 2026-01-22 | 26.01 | $26.03 | 103700 |
| 2026-01-21 | 25.99 | $26.29 | 78500 |
| 2026-01-20 | 25.94 | $26.20 | 91735 |
| 2026-01-16 | 25.90 | $26.75 | 201900 |
| 2026-01-15 | 25.79 | $26.44 | 69700 |
| 2026-01-14 | 25.71 | $26.27 | 63011 |
| 2026-01-13 | 25.65 | $26.05 | 86249 |
| 2026-01-12 | 25.60 | $25.84 | 47300 |
| 2026-01-09 | 25.57 | $25.80 | 139931 |
| 2026-01-08 | 25.55 | $25.67 | 39927 |
| 2026-01-07 | 25.54 | $25.46 | 130200 |
| 2026-01-06 | 25.55 | $25.70 | 68900 |
| 2026-01-05 | 25.55 | $25.53 | 49916 |
| 2026-01-02 | 25.55 | $25.57 | 47800 |
| 2025-12-31 | 25.56 | $25.51 | 81347 |
| 2025-12-30 | 25.58 | $25.60 | 164500 |
| 2025-12-29 | 25.59 | $25.69 | 84000 |
| 2025-12-26 | 25.59 | $25.61 | 19602 |
| 2025-12-24 | 25.61 | $25.58 | 32108 |
| 2025-12-23 | 25.63 | $25.39 | 109518 |
| 2025-12-22 | 25.67 | $25.36 | 36400 |
| 2025-12-19 | 25.72 | $25.29 | 119700 |
| 2025-12-18 | 25.78 | $25.33 | 104325 |
| 2025-12-17 | 25.83 | $25.48 | 53900 |
| 2025-12-16 | 25.87 | $25.46 | 63126 |
| 2025-12-15 | 25.92 | $25.68 | 56110 |
| 2025-12-12 | 25.94 | $25.69 | 387400 |
| 2025-12-11 | 25.97 | $25.81 | 31707 |
| 2025-12-10 | 25.98 | $25.80 | 49100 |
| 2025-12-09 | 26.00 | $25.79 | 64801 |
| 2025-12-08 | 26.02 | $25.95 | 66424 |
| 2025-12-05 | 26.03 | $26.06 | 171400 |
| 2025-12-04 | 26.03 | $26.00 | 43802 |
| 2025-12-03 | 26.03 | $26.03 | 57000 |
| 2025-12-02 | 26.02 | $26.01 | 65309 |
| 2025-12-01 | 26.02 | $26.06 | 49900 |
| 2025-11-28 | 26.00 | $26.49 | 3700 |
| 2025-11-26 | 25.94 | $26.33 | 88400 |
| 2025-11-25 | 25.90 | $26.18 | 519600 |
| 2025-11-24 | 25.86 | $25.94 | 373125 |
| 2025-11-21 | 25.85 | $25.91 | 45100 |
| 2025-11-20 | 25.85 | $25.56 | 92300 |
| 2025-11-19 | 25.88 | $25.72 | 103000 |
| 2025-11-18 | 25.90 | $25.88 | 34541 |
| 2025-11-17 | 25.90 | $25.72 | 26425 |
| 2025-11-14 | 25.92 | $25.91 | 10328 |
| 2025-11-13 | 25.93 | $25.79 | 23117 |
| 2025-11-12 | 25.94 | $26.18 | 8000 |
| 2025-11-11 | 25.92 | $26.39 | 65200 |
| 2025-11-10 | 25.87 | $26.24 | 5000 |
| 2025-11-07 | 25.84 | $26.13 | 10343 |
| 2025-11-06 | 25.80 | $25.66 | 86200 |
| 2025-11-05 | 25.82 | $25.75 | 128449 |
| 2025-11-04 | 25.82 | $25.69 | 94227 |
| 2025-11-03 | 25.83 | $25.57 | 49123 |
| 2025-10-31 | 25.85 | $25.55 | 73200 |
| 2025-10-30 | 25.88 | $25.45 | 27100 |
| 2025-10-29 | 25.92 | $25.34 | 16600 |
| 2025-10-28 | 25.97 | $25.94 | 41509 |
| 2025-10-27 | 25.97 | $26.36 | 38547 |
| 2025-10-24 | 25.92 | $26.32 | 20200 |
| 2025-10-23 | 25.88 | $26.23 | 25000 |
| 2025-10-22 | 25.84 | $26.19 | 10118 |
| 2025-10-21 | 25.80 | $26.14 | 17500 |
| 2025-10-20 | 25.77 | $26.12 | 16800 |
| 2025-10-17 | 25.74 | $25.94 | 21913 |
| 2025-10-16 | 25.73 | $25.82 | 13135 |
| 2025-10-15 | 25.73 | $25.89 | 48100 |
| 2025-10-14 | 25.72 | $25.57 | 33700 |
| 2025-10-13 | 25.74 | $25.37 | 52100 |
| 2025-10-10 | 25.79 | $25.17 | 37800 |
| 2025-10-09 | 25.86 | $25.59 | 28200 |
| 2025-10-08 | 25.90 | $25.62 | 31248 |
| 2025-10-07 | 25.93 | $25.70 | 14400 |
| 2025-10-06 | 25.96 | $25.89 | 24000 |
| 2025-10-03 | 25.96 | $25.95 | 26900 |
| 2025-10-02 | 25.96 | $25.92 | 11400 |
| 2025-10-01 | 25.97 | $26.06 | 18517 |
| 2025-09-30 | 25.96 | $26.05 | 39400 |
| 2025-09-29 | 25.95 | $25.89 | 31308 |
| 2025-09-26 | 25.95 | $26.04 | 15741 |
| 2025-09-25 | 25.94 | $25.79 | 26000 |
| 2025-09-24 | 25.96 | $25.86 | 11800 |
| 2025-09-23 | 25.97 | $26.01 | 11524 |
| 2025-09-22 | 25.96 | $25.92 | 30138 |
| 2025-09-19 | 25.97 | $25.80 | 7830 |
| 2025-09-18 | 25.99 | $25.91 | 15846 |
| 2025-09-17 | 25.99 | $25.87 | 11600 |
| 2025-09-16 | 26.00 | $26.25 | 378036 |
| 2025-09-15 | 25.97 | $26.13 | 17418 |
| 2025-09-12 | 25.95 | $26.16 | 10200 |
| 2025-09-11 | 25.93 | $26.23 | 8300 |
| 2025-09-10 | 25.89 | $25.87 | 9330 |
| 2025-09-09 | 25.89 | $25.78 | 12400 |
| 2025-09-08 | 25.90 | $25.82 | 11442 |
| 2025-09-05 | 25.90 | $26.03 | 123900 |
| 2025-09-04 | 25.87 | $25.79 | 25300 |
| 2025-09-03 | 25.88 | $25.65 | 83443 |
| 2025-09-02 | 25.89 | $25.75 | 48400 |
| 2025-08-29 | 25.90 | $26.11 | 24100 |
| 2025-08-28 | 25.87 | $26.06 | 18300 |
| 2025-08-27 | 25.84 | $26.13 | 29100 |
| 2025-08-26 | 25.81 | $26.04 | 27700 |
| 2025-08-25 | 25.78 | $26.13 | 52500 |
| 2025-08-22 | 25.75 | $26.18 | 32000 |
| 2025-08-21 | 25.72 | $25.79 | 72100 |
| 2025-08-20 | 25.72 | $25.86 | 90138 |
| 2025-08-19 | 25.72 | $25.83 | 66946 |
| 2025-08-18 | 25.73 | $25.40 | 14339 |
| 2025-08-15 | 25.78 | $25.63 | 6738 |
| 2025-08-14 | 25.82 | $25.69 | 17414 |
| 2025-08-13 | 25.85 | $25.77 | 53208 |
| 2025-08-12 | 25.87 | $25.57 | 37203 |
| 2025-08-11 | 25.91 | $25.40 | 32100 |
| 2025-08-08 | 25.98 | $25.58 | 15000 |
| 2025-08-07 | 26.03 | $25.82 | 58917 |
| 2025-08-06 | 26.05 | $25.66 | 129307 |
| 2025-08-05 | 26.10 | $25.93 | 44339 |
| 2025-08-04 | 26.11 | $25.82 | 59311 |
| 2025-08-01 | 26.14 | $25.73 | 40000 |
| 2025-07-31 | 26.18 | $25.62 | 47017 |
| 2025-07-30 | 26.22 | $25.97 | 10000 |
| 2025-07-29 | 26.24 | $26.46 | 22124 |
| 2025-07-28 | 26.21 | $26.04 | 8800 |
| 2025-07-25 | 26.21 | $26.45 | 17900 |
| 2025-07-24 | 26.17 | $26.53 | 11803 |
| 2025-07-23 | 26.12 | $26.56 | 57100 |
| 2025-07-22 | 26.07 | $26.63 | 89000 |
| 2025-07-21 | 26.00 | $26.23 | 20400 |
| 2025-07-18 | 25.98 | $26.18 | 11000 |
| 2025-07-17 | 25.96 | $26.09 | 50619 |
| 2025-07-16 | 25.95 | $26.14 | 45000 |
| 2025-07-15 | 25.93 | $25.90 | 116100 |
| 2025-07-14 | 25.93 | $26.13 | 29500 |
| 2025-07-11 | 25.91 | $25.92 | 47313 |
| 2025-07-10 | 25.91 | $25.96 | 34900 |
| 2025-07-09 | 25.91 | $25.83 | 60434 |
| 2025-07-08 | 25.92 | $25.80 | 32723 |
| 2025-07-07 | 25.93 | $25.84 | 46700 |
| 2025-07-03 | 25.94 | $26.06 | 28317 |
| 2025-07-02 | 25.93 | $25.95 | 14200 |
| 2025-07-01 | 25.93 | $25.93 | 13000 |
| 2025-06-30 | 25.92 | $25.81 | 20040 |
| 2025-06-27 | 25.93 | $25.61 | 9900 |
| 2025-06-26 | 25.96 | $25.76 | 21608 |
| 2025-06-25 | 25.98 | $25.82 | 22944 |
| 2025-06-24 | 25.99 | $26.36 | 34700 |
| 2025-06-23 | 25.94 | $26.32 | 52600 |
| 2025-06-20 | 25.89 | $25.96 | 17000 |
| 2025-06-18 | 25.87 | $25.98 | 25900 |
| 2025-06-17 | 25.85 | $25.85 | 22531 |
| 2025-06-16 | 25.84 | $25.90 | 10032 |
| 2025-06-13 | 25.82 | $25.82 | 49447 |
| 2025-06-12 | 25.82 | $26.02 | 101900 |
| 2025-06-11 | 25.78 | $25.93 | 32700 |
| 2025-06-10 | 25.76 | $26.11 | 37836 |
| 2025-06-09 | 25.71 | $25.91 | 38400 |
| 2025-06-06 | 25.68 | $25.92 | 36500 |
| 2025-06-05 | 25.65 | $25.81 | 30814 |
| 2025-06-04 | 25.62 | $25.81 | 10800 |
| 2025-06-03 | 25.60 | $25.81 | 46429 |
| 2025-06-02 | 25.57 | $25.89 | 22700 |
| 2025-05-30 | 25.54 | $25.82 | 30805 |
| 2025-05-29 | 25.51 | $25.73 | 21900 |
| 2025-05-28 | 25.49 | $25.56 | 55800 |
| 2025-05-27 | 25.48 | $25.61 | 13200 |
| 2025-05-23 | 25.47 | $25.25 | 7902 |
| 2025-05-22 | 25.49 | $25.13 | 21700 |
| 2025-05-21 | 25.51 | $25.29 | 12718 |
| 2025-05-20 | 25.52 | $25.83 | 6300 |
| 2025-05-19 | 25.47 | $25.90 | 4900 |
| 2025-05-16 | 25.41 | $25.81 | 15208 |
| 2025-05-15 | 25.35 | $25.48 | 4900 |
| 2025-05-14 | 25.32 | $25.02 | 17323 |
| 2025-05-13 | 25.33 | $25.24 | 25500 |
| 2025-05-12 | 25.31 | $25.50 | 5018 |
| 2025-05-09 | 25.26 | $25.54 | 46212 |
| 2025-05-08 | 25.19 | $25.41 | 57403 |
| 2025-05-07 | 25.13 | $25.57 | 5947 |
| 2025-05-06 | 25.04 | $25.58 | 5101 |
| 2025-05-05 | 24.94 | $25.75 | 24400 |
| 2025-05-02 | 24.82 | $25.77 | 6315 |
| 2025-05-01 | 24.69 | $25.55 | 44743 |
| 2025-04-30 | 24.58 | $25.41 | 6742 |
| 2025-04-29 | 24.49 | $25.11 | 7000 |
| 2025-04-28 | 24.43 | $24.95 | 7315 |
| 2025-04-25 | 24.38 | $24.76 | 4400 |
| 2025-04-24 | 24.35 | $24.72 | 7400 |
| 2025-04-23 | 24.34 | $24.70 | 4600 |
| 2025-04-22 | 24.32 | $24.74 | 7744 |
| 2025-04-21 | 24.31 | $24.24 | 3432 |
| 2025-04-17 | 24.35 | $24.73 | 11000 |
| 2025-04-16 | 24.35 | $24.37 | 6545 |
| 2025-04-15 | 24.39 | $24.30 | 3000 |
| 2025-04-14 | 24.44 | $24.28 | 10627 |
| 2025-04-11 | 24.50 | $23.82 | 12841 |
| 2025-04-10 | 24.62 | $23.46 | 14438 |
| 2025-04-09 | 24.77 | $24.01 | 54800 |
| 2025-04-08 | 24.87 | $22.69 | 18719 |
| 2025-04-07 | 25.11 | $23.31 | 55938 |
| 2025-04-04 | 25.31 | $23.99 | 17536 |
| 2025-04-03 | 25.45 | $25.07 | 4209 |
| 2025-04-02 | 25.48 | $25.66 | 2649 |
| 2025-04-01 | 25.47 | $25.56 | 7647 |
| 2025-03-31 | 25.46 | $25.52 | 3400 |
| 2025-03-28 | 25.47 | $25.33 | 1600 |
| 2025-03-27 | 25.49 | $25.47 | 4444 |
| 2025-03-26 | 25.50 | $25.48 | 6500 |
| 2025-03-25 | 25.52 | $25.39 | 20100 |
| 2025-03-24 | 25.54 | $25.69 | 12621 |
| 2025-03-21 | 25.54 | $25.36 | 1600 |
| 2025-03-20 | 25.56 | $25.57 | 500 |
| 2025-03-19 | 25.57 | $25.61 | 6600 |
| 2025-03-18 | 25.58 | $25.59 | 8100 |
| 2025-03-17 | 25.58 | $25.68 | 1700 |
| 2025-03-14 | 25.58 | $25.27 | 1811 |
| 2025-03-13 | 25.62 | $24.81 | 3626 |
| 2025-03-12 | 25.70 | $25.15 | 9705 |
| 2025-03-11 | 25.75 | $25.29 | 2300 |
| 2025-03-10 | 25.79 | $25.55 | 2600 |
| 2025-03-07 | 25.81 | $25.74 | 23100 |
| 2025-03-06 | 25.81 | $25.57 | 16001 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
29.26
2026-07-22
Close Price
$29.32
Vol: 93458
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
23.98
Average
26.50
Maximum
29.26
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 29.26 | $29.32 | 93458 |
| 2026-07-21 | 29.22 | $29.47 | 76700 |
| 2026-07-20 | 29.14 | $29.40 | 58813 |
| 2026-07-17 | 29.06 | $29.47 | 200933 |
| 2026-07-16 | 28.95 | $29.43 | 117400 |
| 2026-07-15 | 28.84 | $28.89 | 126900 |
| 2026-07-14 | 28.81 | $28.85 | 72119 |
| 2026-07-13 | 28.80 | $28.90 | 60010 |
| 2026-07-10 | 28.76 | $28.75 | 77617 |
| 2026-07-09 | 28.76 | $28.67 | 180200 |
| 2026-07-08 | 28.77 | $28.63 | 126508 |
| 2026-07-07 | 28.78 | $28.90 | 71516 |
| 2026-07-06 | 28.75 | $28.65 | 43800 |
| 2026-07-02 | 28.76 | $28.90 | 275800 |
| 2026-07-01 | 28.71 | $28.55 | 506802 |
| 2026-06-30 | 28.74 | $28.38 | 130500 |
| 2026-06-29 | 28.80 | $28.89 | 90221 |
| 2026-06-26 | 28.77 | $29.21 | 77900 |
| 2026-06-25 | 28.66 | $28.84 | 91744 |
| 2026-06-24 | 28.61 | $28.80 | 158300 |
| 2026-06-23 | 28.56 | $28.81 | 106500 |
| 2026-06-22 | 28.50 | $28.43 | 67449 |
| 2026-06-18 | 28.52 | $28.10 | 137800 |
| 2026-06-17 | 28.60 | $28.14 | 118700 |
| 2026-06-16 | 28.69 | $28.81 | 93936 |
| 2026-06-15 | 28.65 | $28.70 | 173000 |
| 2026-06-12 | 28.63 | $28.92 | 41700 |
| 2026-06-11 | 28.55 | $28.66 | 62300 |
| 2026-06-10 | 28.52 | $28.71 | 98400 |
| 2026-06-09 | 28.47 | $28.75 | 104800 |
| 2026-06-08 | 28.41 | $28.17 | 52314 |
| 2026-06-05 | 28.46 | $28.61 | 77346 |
| 2026-06-04 | 28.42 | $28.39 | 637000 |
| 2026-06-03 | 28.42 | $27.91 | 97302 |
| 2026-06-02 | 28.53 | $27.97 | 62412 |
| 2026-06-01 | 28.63 | $27.94 | 71524 |
| 2026-05-29 | 28.76 | $28.40 | 86600 |
| 2026-05-28 | 28.82 | $28.68 | 55136 |
| 2026-05-27 | 28.82 | $28.75 | 84700 |
| 2026-05-26 | 28.81 | $28.91 | 42900 |
| 2026-05-22 | 28.75 | $28.80 | 77326 |
| 2026-05-21 | 28.72 | $28.81 | 138300 |
| 2026-05-20 | 28.67 | $28.73 | 128800 |
| 2026-05-19 | 28.63 | $28.41 | 267303 |
| 2026-05-18 | 28.65 | $28.28 | 118700 |
| 2026-05-15 | 28.70 | $27.99 | 113700 |
| 2026-05-14 | 28.81 | $28.42 | 108334 |
| 2026-05-13 | 28.85 | $28.62 | 630000 |
| 2026-05-12 | 28.86 | $28.80 | 81100 |
| 2026-05-11 | 28.82 | $28.77 | 299100 |
| 2026-05-08 | 28.79 | $28.81 | 51200 |
| 2026-05-07 | 28.73 | $28.65 | 75138 |
| 2026-05-06 | 28.70 | $28.84 | 49885 |
| 2026-05-05 | 28.62 | $28.51 | 91200 |
| 2026-05-04 | 28.60 | $28.44 | 53741 |
| 2026-05-01 | 28.59 | $28.66 | 42300 |
| 2026-04-30 | 28.52 | $28.65 | 93225 |
| 2026-04-29 | 28.44 | $28.22 | 74600 |
| 2026-04-28 | 28.44 | $28.42 | 105928 |
| 2026-04-27 | 28.39 | $28.20 | 72413 |
| 2026-04-24 | 28.38 | $28.35 | 57400 |
| 2026-04-23 | 28.34 | $28.41 | 228700 |
| 2026-04-22 | 28.27 | $28.11 | 51400 |
| 2026-04-21 | 28.25 | $28.41 | 61546 |
| 2026-04-20 | 28.16 | $28.89 | 31000 |
| 2026-04-17 | 27.95 | $28.80 | 68200 |
| 2026-04-16 | 27.73 | $28.50 | 162000 |
| 2026-04-15 | 27.53 | $28.14 | 53100 |
| 2026-04-14 | 27.37 | $28.20 | 130228 |
| 2026-04-13 | 27.18 | $27.94 | 89827 |
| 2026-04-10 | 27.01 | $27.84 | 70100 |
| 2026-04-09 | 26.83 | $27.75 | 327713 |
| 2026-04-08 | 26.64 | $27.49 | 191218 |
| 2026-04-07 | 26.48 | $26.95 | 347803 |
| 2026-04-06 | 26.41 | $26.93 | 283107 |
| 2026-04-02 | 26.33 | $26.88 | 351200 |
| 2026-04-01 | 26.25 | $26.40 | 122900 |
| 2026-03-31 | 26.27 | $26.28 | 185716 |
| 2026-03-30 | 26.31 | $25.83 | 61348 |
| 2026-03-27 | 26.46 | $25.88 | 112600 |
| 2026-03-26 | 26.62 | $26.04 | 158700 |
| 2026-03-25 | 26.77 | $26.11 | 49000 |
| 2026-03-24 | 26.94 | $26.15 | 190000 |
| 2026-03-23 | 27.13 | $26.32 | 45100 |
| 2026-03-20 | 27.31 | $26.17 | 40000 |
| 2026-03-19 | 27.55 | $27.05 | 60400 |
| 2026-03-18 | 27.65 | $27.15 | 45200 |
| 2026-03-17 | 27.73 | $27.57 | 147300 |
| 2026-03-16 | 27.75 | $27.46 | 157249 |
| 2026-03-13 | 27.78 | $27.18 | 55738 |
| 2026-03-12 | 27.89 | $27.17 | 212224 |
| 2026-03-11 | 28.00 | $27.32 | 35000 |
| 2026-03-10 | 28.11 | $27.61 | 29411 |
| 2026-03-09 | 28.16 | $27.69 | 576606 |
| 2026-03-06 | 28.21 | $27.69 | 58848 |
| 2026-03-05 | 28.26 | $27.91 | 249400 |
| 2026-03-04 | 28.26 | $28.15 | 28914 |
| 2026-03-03 | 28.22 | $28.08 | 150049 |
| 2026-03-02 | 28.18 | $28.26 | 470317 |
| 2026-02-27 | 28.09 | $28.20 | 237200 |
| 2026-02-26 | 27.99 | $28.07 | 85500 |
| 2026-02-25 | 27.91 | $27.89 | 56639 |
| 2026-02-24 | 27.84 | $27.94 | 48632 |
| 2026-02-23 | 27.75 | $27.84 | 75200 |
| 2026-02-20 | 27.67 | $27.83 | 59700 |
| 2026-02-19 | 27.57 | $27.59 | 42249 |
| 2026-02-18 | 27.50 | $27.65 | 164400 |
| 2026-02-17 | 27.40 | $28.21 | 87338 |
| 2026-02-13 | 27.17 | $27.95 | 53146 |
| 2026-02-12 | 26.95 | $27.62 | 33725 |
| 2026-02-11 | 26.76 | $27.39 | 110900 |
| 2026-02-10 | 26.59 | $27.27 | 89300 |
| 2026-02-09 | 26.41 | $26.87 | 61732 |
| 2026-02-06 | 26.29 | $26.76 | 54412 |
| 2026-02-05 | 26.18 | $26.27 | 52238 |
| 2026-02-04 | 26.15 | $26.32 | 158841 |
| 2026-02-03 | 26.10 | $26.00 | 224224 |
| 2026-02-02 | 26.11 | $25.98 | 64000 |
| 2026-01-30 | 26.12 | $26.13 | 56200 |
| 2026-01-29 | 26.11 | $26.16 | 65600 |
| 2026-01-28 | 26.08 | $25.76 | 69100 |
| 2026-01-27 | 26.14 | $26.04 | 50704 |
| 2026-01-26 | 26.15 | $26.04 | 56700 |
| 2026-01-23 | 26.15 | $26.07 | 87700 |
| 2026-01-22 | 26.15 | $26.03 | 103700 |
| 2026-01-21 | 26.16 | $26.29 | 78500 |
| 2026-01-20 | 26.11 | $26.20 | 91735 |
| 2026-01-16 | 26.07 | $26.75 | 201900 |
| 2026-01-15 | 25.91 | $26.44 | 69700 |
| 2026-01-14 | 25.79 | $26.27 | 63011 |
| 2026-01-13 | 25.68 | $26.05 | 86249 |
| 2026-01-12 | 25.61 | $25.84 | 47300 |
| 2026-01-09 | 25.57 | $25.80 | 139931 |
| 2026-01-08 | 25.52 | $25.67 | 39927 |
| 2026-01-07 | 25.50 | $25.46 | 130200 |
| 2026-01-06 | 25.52 | $25.70 | 68900 |
| 2026-01-05 | 25.50 | $25.53 | 49916 |
| 2026-01-02 | 25.50 | $25.57 | 47800 |
| 2025-12-31 | 25.50 | $25.51 | 81347 |
| 2025-12-30 | 25.51 | $25.60 | 164500 |
| 2025-12-29 | 25.51 | $25.69 | 84000 |
| 2025-12-26 | 25.49 | $25.61 | 19602 |
| 2025-12-24 | 25.48 | $25.58 | 32108 |
| 2025-12-23 | 25.48 | $25.39 | 109518 |
| 2025-12-22 | 25.52 | $25.36 | 36400 |
| 2025-12-19 | 25.57 | $25.29 | 119700 |
| 2025-12-18 | 25.64 | $25.33 | 104325 |
| 2025-12-17 | 25.72 | $25.48 | 53900 |
| 2025-12-16 | 25.78 | $25.46 | 63126 |
| 2025-12-15 | 25.86 | $25.68 | 56110 |
| 2025-12-12 | 25.90 | $25.69 | 387400 |
| 2025-12-11 | 25.95 | $25.81 | 31707 |
| 2025-12-10 | 25.98 | $25.80 | 49100 |
| 2025-12-09 | 26.02 | $25.79 | 64801 |
| 2025-12-08 | 26.06 | $25.95 | 66424 |
| 2025-12-05 | 26.08 | $26.06 | 171400 |
| 2025-12-04 | 26.07 | $26.00 | 43802 |
| 2025-12-03 | 26.08 | $26.03 | 57000 |
| 2025-12-02 | 26.08 | $26.01 | 65309 |
| 2025-12-01 | 26.09 | $26.06 | 49900 |
| 2025-11-28 | 26.09 | $26.49 | 3700 |
| 2025-11-26 | 25.99 | $26.33 | 88400 |
| 2025-11-25 | 25.91 | $26.18 | 519600 |
| 2025-11-24 | 25.86 | $25.94 | 373125 |
| 2025-11-21 | 25.84 | $25.91 | 45100 |
| 2025-11-20 | 25.83 | $25.56 | 92300 |
| 2025-11-19 | 25.88 | $25.72 | 103000 |
| 2025-11-18 | 25.92 | $25.88 | 34541 |
| 2025-11-17 | 25.92 | $25.72 | 26425 |
| 2025-11-14 | 25.97 | $25.91 | 10328 |
| 2025-11-13 | 25.97 | $25.79 | 23117 |
| 2025-11-12 | 26.01 | $26.18 | 8000 |
| 2025-11-11 | 25.96 | $26.39 | 65200 |
| 2025-11-10 | 25.87 | $26.24 | 5000 |
| 2025-11-07 | 25.79 | $26.13 | 10343 |
| 2025-11-06 | 25.72 | $25.66 | 86200 |
| 2025-11-05 | 25.74 | $25.75 | 128449 |
| 2025-11-04 | 25.74 | $25.69 | 94227 |
| 2025-11-03 | 25.76 | $25.57 | 49123 |
| 2025-10-31 | 25.81 | $25.55 | 73200 |
| 2025-10-30 | 25.86 | $25.45 | 27100 |
| 2025-10-29 | 25.95 | $25.34 | 16600 |
| 2025-10-28 | 26.08 | $25.94 | 41509 |
| 2025-10-27 | 26.10 | $26.36 | 38547 |
| 2025-10-24 | 26.03 | $26.32 | 20200 |
| 2025-10-23 | 25.96 | $26.23 | 25000 |
| 2025-10-22 | 25.90 | $26.19 | 10118 |
| 2025-10-21 | 25.84 | $26.14 | 17500 |
| 2025-10-20 | 25.77 | $26.12 | 16800 |
| 2025-10-17 | 25.70 | $25.94 | 21913 |
| 2025-10-16 | 25.66 | $25.82 | 13135 |
| 2025-10-15 | 25.64 | $25.89 | 48100 |
| 2025-10-14 | 25.60 | $25.57 | 33700 |
| 2025-10-13 | 25.62 | $25.37 | 52100 |
| 2025-10-10 | 25.68 | $25.17 | 37800 |
| 2025-10-09 | 25.80 | $25.59 | 28200 |
| 2025-10-08 | 25.86 | $25.62 | 31248 |
| 2025-10-07 | 25.91 | $25.70 | 14400 |
| 2025-10-06 | 25.96 | $25.89 | 24000 |
| 2025-10-03 | 25.97 | $25.95 | 26900 |
| 2025-10-02 | 25.97 | $25.92 | 11400 |
| 2025-10-01 | 25.98 | $26.06 | 18517 |
| 2025-09-30 | 25.96 | $26.05 | 39400 |
| 2025-09-29 | 25.94 | $25.89 | 31308 |
| 2025-09-26 | 25.95 | $26.04 | 15741 |
| 2025-09-25 | 25.93 | $25.79 | 26000 |
| 2025-09-24 | 25.96 | $25.86 | 11800 |
| 2025-09-23 | 25.98 | $26.01 | 11524 |
| 2025-09-22 | 25.97 | $25.92 | 30138 |
| 2025-09-19 | 25.98 | $25.80 | 7830 |
| 2025-09-18 | 26.01 | $25.91 | 15846 |
| 2025-09-17 | 26.03 | $25.87 | 11600 |
| 2025-09-16 | 26.05 | $26.25 | 378036 |
| 2025-09-15 | 26.00 | $26.13 | 17418 |
| 2025-09-12 | 25.97 | $26.16 | 10200 |
| 2025-09-11 | 25.93 | $26.23 | 8300 |
| 2025-09-10 | 25.86 | $25.87 | 9330 |
| 2025-09-09 | 25.86 | $25.78 | 12400 |
| 2025-09-08 | 25.88 | $25.82 | 11442 |
| 2025-09-05 | 25.90 | $26.03 | 123900 |
| 2025-09-04 | 25.87 | $25.79 | 25300 |
| 2025-09-03 | 25.89 | $25.65 | 83443 |
| 2025-09-02 | 25.94 | $25.75 | 48400 |
| 2025-08-29 | 25.97 | $26.11 | 24100 |
| 2025-08-28 | 25.94 | $26.06 | 18300 |
| 2025-08-27 | 25.91 | $26.13 | 29100 |
| 2025-08-26 | 25.86 | $26.04 | 27700 |
| 2025-08-25 | 25.83 | $26.13 | 52500 |
| 2025-08-22 | 25.77 | $26.18 | 32000 |
| 2025-08-21 | 25.69 | $25.79 | 72100 |
| 2025-08-20 | 25.68 | $25.86 | 90138 |
| 2025-08-19 | 25.65 | $25.83 | 66946 |
| 2025-08-18 | 25.63 | $25.40 | 14339 |
| 2025-08-15 | 25.69 | $25.63 | 6738 |
| 2025-08-14 | 25.72 | $25.69 | 17414 |
| 2025-08-13 | 25.73 | $25.77 | 53208 |
| 2025-08-12 | 25.74 | $25.57 | 37203 |
| 2025-08-11 | 25.79 | $25.40 | 32100 |
| 2025-08-08 | 25.88 | $25.58 | 15000 |
| 2025-08-07 | 25.95 | $25.82 | 58917 |
| 2025-08-06 | 25.98 | $25.66 | 129307 |
| 2025-08-05 | 26.05 | $25.93 | 44339 |
| 2025-08-04 | 26.08 | $25.82 | 59311 |
| 2025-08-01 | 26.13 | $25.73 | 40000 |
| 2025-07-31 | 26.21 | $25.62 | 47017 |
| 2025-07-30 | 26.32 | $25.97 | 10000 |
| 2025-07-29 | 26.38 | $26.46 | 22124 |
| 2025-07-28 | 26.34 | $26.04 | 8800 |
| 2025-07-25 | 26.39 | $26.45 | 17900 |
| 2025-07-24 | 26.35 | $26.53 | 11803 |
| 2025-07-23 | 26.29 | $26.56 | 57100 |
| 2025-07-22 | 26.22 | $26.63 | 89000 |
| 2025-07-21 | 26.11 | $26.23 | 20400 |
| 2025-07-18 | 26.08 | $26.18 | 11000 |
| 2025-07-17 | 26.04 | $26.09 | 50619 |
| 2025-07-16 | 26.02 | $26.14 | 45000 |
| 2025-07-15 | 25.99 | $25.90 | 116100 |
| 2025-07-14 | 26.00 | $26.13 | 29500 |
| 2025-07-11 | 25.96 | $25.92 | 47313 |
| 2025-07-10 | 25.96 | $25.96 | 34900 |
| 2025-07-09 | 25.95 | $25.83 | 60434 |
| 2025-07-08 | 25.97 | $25.80 | 32723 |
| 2025-07-07 | 25.99 | $25.84 | 46700 |
| 2025-07-03 | 26.01 | $26.06 | 28317 |
| 2025-07-02 | 25.99 | $25.95 | 14200 |
| 2025-07-01 | 25.99 | $25.93 | 13000 |
| 2025-06-30 | 25.98 | $25.81 | 20040 |
| 2025-06-27 | 26.01 | $25.61 | 9900 |
| 2025-06-26 | 26.07 | $25.76 | 21608 |
| 2025-06-25 | 26.12 | $25.82 | 22944 |
| 2025-06-24 | 26.16 | $26.36 | 34700 |
| 2025-06-23 | 26.09 | $26.32 | 52600 |
| 2025-06-20 | 26.02 | $25.96 | 17000 |
| 2025-06-18 | 26.01 | $25.98 | 25900 |
| 2025-06-17 | 25.99 | $25.85 | 22531 |
| 2025-06-16 | 25.99 | $25.90 | 10032 |
| 2025-06-13 | 25.99 | $25.82 | 49447 |
| 2025-06-12 | 26.00 | $26.02 | 101900 |
| 2025-06-11 | 25.97 | $25.93 | 32700 |
| 2025-06-10 | 25.95 | $26.11 | 37836 |
| 2025-06-09 | 25.88 | $25.91 | 38400 |
| 2025-06-06 | 25.85 | $25.92 | 36500 |
| 2025-06-05 | 25.81 | $25.81 | 30814 |
| 2025-06-04 | 25.79 | $25.81 | 10800 |
| 2025-06-03 | 25.76 | $25.81 | 46429 |
| 2025-06-02 | 25.72 | $25.89 | 22700 |
| 2025-05-30 | 25.66 | $25.82 | 30805 |
| 2025-05-29 | 25.61 | $25.73 | 21900 |
| 2025-05-28 | 25.56 | $25.56 | 55800 |
| 2025-05-27 | 25.55 | $25.61 | 13200 |
| 2025-05-23 | 25.51 | $25.25 | 7902 |
| 2025-05-22 | 25.55 | $25.13 | 21700 |
| 2025-05-21 | 25.62 | $25.29 | 12718 |
| 2025-05-20 | 25.66 | $25.83 | 6300 |
| 2025-05-19 | 25.59 | $25.90 | 4900 |
| 2025-05-16 | 25.50 | $25.81 | 15208 |
| 2025-05-15 | 25.41 | $25.48 | 4900 |
| 2025-05-14 | 25.38 | $25.02 | 17323 |
| 2025-05-13 | 25.43 | $25.24 | 25500 |
| 2025-05-12 | 25.45 | $25.50 | 5018 |
| 2025-05-09 | 25.41 | $25.54 | 46212 |
| 2025-05-08 | 25.36 | $25.41 | 57403 |
| 2025-05-07 | 25.32 | $25.57 | 5947 |
| 2025-05-06 | 25.24 | $25.58 | 5101 |
| 2025-05-05 | 25.15 | $25.75 | 24400 |
| 2025-05-02 | 25.01 | $25.77 | 6315 |
| 2025-05-01 | 24.84 | $25.55 | 44743 |
| 2025-04-30 | 24.69 | $25.41 | 6742 |
| 2025-04-29 | 24.54 | $25.11 | 7000 |
| 2025-04-28 | 24.44 | $24.95 | 7315 |
| 2025-04-25 | 24.35 | $24.76 | 4400 |
| 2025-04-24 | 24.29 | $24.72 | 7400 |
| 2025-04-23 | 24.23 | $24.70 | 4600 |
| 2025-04-22 | 24.16 | $24.74 | 7744 |
| 2025-04-21 | 24.08 | $24.24 | 3432 |
| 2025-04-17 | 24.10 | $24.73 | 11000 |
| 2025-04-16 | 24.01 | $24.37 | 6545 |
| 2025-04-15 | 23.99 | $24.30 | 3000 |
| 2025-04-14 | 23.98 | $24.28 | 10627 |
| 2025-04-11 | 23.98 | $23.82 | 12841 |
| 2025-04-10 | 24.09 | $23.46 | 14438 |
| 2025-04-09 | 24.28 | $24.01 | 54800 |
| 2025-04-08 | 24.40 | $22.69 | 18719 |
| 2025-04-07 | 24.81 | $23.31 | 55938 |
| 2025-04-04 | 25.16 | $23.99 | 17536 |
| 2025-04-03 | 25.43 | $25.07 | 4209 |
| 2025-04-02 | 25.51 | $25.66 | 2649 |
| 2025-04-01 | 25.48 | $25.56 | 7647 |
| 2025-03-31 | 25.46 | $25.52 | 3400 |
| 2025-03-28 | 25.46 | $25.33 | 1600 |
| 2025-03-27 | 25.49 | $25.47 | 4444 |
| 2025-03-26 | 25.49 | $25.48 | 6500 |
| 2025-03-25 | 25.50 | $25.39 | 20100 |
| 2025-03-24 | 25.53 | $25.69 | 12621 |
| 2025-03-21 | 25.50 | $25.36 | 1600 |
| 2025-03-20 | 25.53 | $25.57 | 500 |
| 2025-03-19 | 25.52 | $25.61 | 6600 |
| 2025-03-18 | 25.51 | $25.59 | 8100 |
| 2025-03-17 | 25.50 | $25.68 | 1700 |
| 2025-03-14 | 25.46 | $25.27 | 1811 |
| 2025-03-13 | 25.51 | $24.81 | 3626 |
| 2025-03-12 | 25.66 | $25.15 | 9705 |
| 2025-03-11 | 25.77 | $25.29 | 2300 |
| 2025-03-10 | 25.86 | $25.55 | 2600 |
| 2025-03-07 | 25.91 | $25.74 | 23100 |
| 2025-03-06 | 25.93 | $25.57 | 16001 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
29.37
2026-07-22
Close Price
$29.32
Vol: 93458
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
23.58
Average
26.50
Maximum
29.37
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 29.37 | $29.32 | 93458 |
| 2026-07-21 | 29.33 | $29.47 | 76700 |
| 2026-07-20 | 29.24 | $29.40 | 58813 |
| 2026-07-17 | 29.14 | $29.47 | 200933 |
| 2026-07-16 | 29.00 | $29.43 | 117400 |
| 2026-07-15 | 28.84 | $28.89 | 126900 |
| 2026-07-14 | 28.81 | $28.85 | 72119 |
| 2026-07-13 | 28.79 | $28.90 | 60010 |
| 2026-07-10 | 28.74 | $28.75 | 77617 |
| 2026-07-09 | 28.74 | $28.67 | 180200 |
| 2026-07-08 | 28.75 | $28.63 | 126508 |
| 2026-07-07 | 28.78 | $28.90 | 71516 |
| 2026-07-06 | 28.73 | $28.65 | 43800 |
| 2026-07-02 | 28.75 | $28.90 | 275800 |
| 2026-07-01 | 28.69 | $28.55 | 506802 |
| 2026-06-30 | 28.73 | $28.38 | 130500 |
| 2026-06-29 | 28.83 | $28.89 | 90221 |
| 2026-06-26 | 28.79 | $29.21 | 77900 |
| 2026-06-25 | 28.64 | $28.84 | 91744 |
| 2026-06-24 | 28.57 | $28.80 | 158300 |
| 2026-06-23 | 28.50 | $28.81 | 106500 |
| 2026-06-22 | 28.41 | $28.43 | 67449 |
| 2026-06-18 | 28.42 | $28.10 | 137800 |
| 2026-06-17 | 28.54 | $28.14 | 118700 |
| 2026-06-16 | 28.67 | $28.81 | 93936 |
| 2026-06-15 | 28.61 | $28.70 | 173000 |
| 2026-06-12 | 28.58 | $28.92 | 41700 |
| 2026-06-11 | 28.47 | $28.66 | 62300 |
| 2026-06-10 | 28.42 | $28.71 | 98400 |
| 2026-06-09 | 28.34 | $28.75 | 104800 |
| 2026-06-08 | 28.24 | $28.17 | 52314 |
| 2026-06-05 | 28.29 | $28.61 | 77346 |
| 2026-06-04 | 28.22 | $28.39 | 637000 |
| 2026-06-03 | 28.20 | $27.91 | 97302 |
| 2026-06-02 | 28.34 | $27.97 | 62412 |
| 2026-06-01 | 28.49 | $27.94 | 71524 |
| 2026-05-29 | 28.67 | $28.40 | 86600 |
| 2026-05-28 | 28.76 | $28.68 | 55136 |
| 2026-05-27 | 28.77 | $28.75 | 84700 |
| 2026-05-26 | 28.75 | $28.91 | 42900 |
| 2026-05-22 | 28.69 | $28.80 | 77326 |
| 2026-05-21 | 28.63 | $28.81 | 138300 |
| 2026-05-20 | 28.57 | $28.73 | 128800 |
| 2026-05-19 | 28.51 | $28.41 | 267303 |
| 2026-05-18 | 28.54 | $28.28 | 118700 |
| 2026-05-15 | 28.62 | $27.99 | 113700 |
| 2026-05-14 | 28.80 | $28.42 | 108334 |
| 2026-05-13 | 28.88 | $28.62 | 630000 |
| 2026-05-12 | 28.91 | $28.80 | 81100 |
| 2026-05-11 | 28.89 | $28.77 | 299100 |
| 2026-05-08 | 28.87 | $28.81 | 51200 |
| 2026-05-07 | 28.82 | $28.65 | 75138 |
| 2026-05-06 | 28.81 | $28.84 | 49885 |
| 2026-05-05 | 28.73 | $28.51 | 91200 |
| 2026-05-04 | 28.73 | $28.44 | 53741 |
| 2026-05-01 | 28.74 | $28.66 | 42300 |
| 2026-04-30 | 28.68 | $28.65 | 93225 |
| 2026-04-29 | 28.61 | $28.22 | 74600 |
| 2026-04-28 | 28.65 | $28.42 | 105928 |
| 2026-04-27 | 28.62 | $28.20 | 72413 |
| 2026-04-24 | 28.66 | $28.35 | 57400 |
| 2026-04-23 | 28.64 | $28.41 | 228700 |
| 2026-04-22 | 28.60 | $28.11 | 51400 |
| 2026-04-21 | 28.63 | $28.41 | 61546 |
| 2026-04-20 | 28.56 | $28.89 | 31000 |
| 2026-04-17 | 28.32 | $28.80 | 68200 |
| 2026-04-16 | 28.05 | $28.50 | 162000 |
| 2026-04-15 | 27.80 | $28.14 | 53100 |
| 2026-04-14 | 27.61 | $28.20 | 130228 |
| 2026-04-13 | 27.36 | $27.94 | 89827 |
| 2026-04-10 | 27.12 | $27.84 | 70100 |
| 2026-04-09 | 26.87 | $27.75 | 327713 |
| 2026-04-08 | 26.59 | $27.49 | 191218 |
| 2026-04-07 | 26.34 | $26.95 | 347803 |
| 2026-04-06 | 26.20 | $26.93 | 283107 |
| 2026-04-02 | 26.04 | $26.88 | 351200 |
| 2026-04-01 | 25.88 | $26.40 | 122900 |
| 2026-03-31 | 25.84 | $26.28 | 185716 |
| 2026-03-30 | 25.83 | $25.83 | 61348 |
| 2026-03-27 | 25.98 | $25.88 | 112600 |
| 2026-03-26 | 26.15 | $26.04 | 158700 |
| 2026-03-25 | 26.32 | $26.11 | 49000 |
| 2026-03-24 | 26.51 | $26.15 | 190000 |
| 2026-03-23 | 26.73 | $26.32 | 45100 |
| 2026-03-20 | 26.96 | $26.17 | 40000 |
| 2026-03-19 | 27.28 | $27.05 | 60400 |
| 2026-03-18 | 27.40 | $27.15 | 45200 |
| 2026-03-17 | 27.52 | $27.57 | 147300 |
| 2026-03-16 | 27.52 | $27.46 | 157249 |
| 2026-03-13 | 27.57 | $27.18 | 55738 |
| 2026-03-12 | 27.71 | $27.17 | 212224 |
| 2026-03-11 | 27.88 | $27.32 | 35000 |
| 2026-03-10 | 28.04 | $27.61 | 29411 |
| 2026-03-09 | 28.15 | $27.69 | 576606 |
| 2026-03-06 | 28.24 | $27.69 | 58848 |
| 2026-03-05 | 28.35 | $27.91 | 249400 |
| 2026-03-04 | 28.40 | $28.15 | 28914 |
| 2026-03-03 | 28.38 | $28.08 | 150049 |
| 2026-03-02 | 28.37 | $28.26 | 470317 |
| 2026-02-27 | 28.29 | $28.20 | 237200 |
| 2026-02-26 | 28.21 | $28.07 | 85500 |
| 2026-02-25 | 28.14 | $27.89 | 56639 |
| 2026-02-24 | 28.10 | $27.94 | 48632 |
| 2026-02-23 | 28.03 | $27.84 | 75200 |
| 2026-02-20 | 27.96 | $27.83 | 59700 |
| 2026-02-19 | 27.87 | $27.59 | 42249 |
| 2026-02-18 | 27.83 | $27.65 | 164400 |
| 2026-02-17 | 27.75 | $28.21 | 87338 |
| 2026-02-13 | 27.47 | $27.95 | 53146 |
| 2026-02-12 | 27.20 | $27.62 | 33725 |
| 2026-02-11 | 26.97 | $27.39 | 110900 |
| 2026-02-10 | 26.76 | $27.27 | 89300 |
| 2026-02-09 | 26.53 | $26.87 | 61732 |
| 2026-02-06 | 26.37 | $26.76 | 54412 |
| 2026-02-05 | 26.22 | $26.27 | 52238 |
| 2026-02-04 | 26.18 | $26.32 | 158841 |
| 2026-02-03 | 26.12 | $26.00 | 224224 |
| 2026-02-02 | 26.14 | $25.98 | 64000 |
| 2026-01-30 | 26.17 | $26.13 | 56200 |
| 2026-01-29 | 26.16 | $26.16 | 65600 |
| 2026-01-28 | 26.14 | $25.76 | 69100 |
| 2026-01-27 | 26.23 | $26.04 | 50704 |
| 2026-01-26 | 26.26 | $26.04 | 56700 |
| 2026-01-23 | 26.29 | $26.07 | 87700 |
| 2026-01-22 | 26.31 | $26.03 | 103700 |
| 2026-01-21 | 26.35 | $26.29 | 78500 |
| 2026-01-20 | 26.30 | $26.20 | 91735 |
| 2026-01-16 | 26.28 | $26.75 | 201900 |
| 2026-01-15 | 26.07 | $26.44 | 69700 |
| 2026-01-14 | 25.90 | $26.27 | 63011 |
| 2026-01-13 | 25.76 | $26.05 | 86249 |
| 2026-01-12 | 25.65 | $25.84 | 47300 |
| 2026-01-09 | 25.59 | $25.80 | 139931 |
| 2026-01-08 | 25.53 | $25.67 | 39927 |
| 2026-01-07 | 25.49 | $25.46 | 130200 |
| 2026-01-06 | 25.51 | $25.70 | 68900 |
| 2026-01-05 | 25.47 | $25.53 | 49916 |
| 2026-01-02 | 25.47 | $25.57 | 47800 |
| 2025-12-31 | 25.46 | $25.51 | 81347 |
| 2025-12-30 | 25.46 | $25.60 | 164500 |
| 2025-12-29 | 25.45 | $25.69 | 84000 |
| 2025-12-26 | 25.40 | $25.61 | 19602 |
| 2025-12-24 | 25.37 | $25.58 | 32108 |
| 2025-12-23 | 25.34 | $25.39 | 109518 |
| 2025-12-22 | 25.38 | $25.36 | 36400 |
| 2025-12-19 | 25.43 | $25.29 | 119700 |
| 2025-12-18 | 25.52 | $25.33 | 104325 |
| 2025-12-17 | 25.62 | $25.48 | 53900 |
| 2025-12-16 | 25.70 | $25.46 | 63126 |
| 2025-12-15 | 25.80 | $25.68 | 56110 |
| 2025-12-12 | 25.85 | $25.69 | 387400 |
| 2025-12-11 | 25.92 | $25.81 | 31707 |
| 2025-12-10 | 25.96 | $25.80 | 49100 |
| 2025-12-09 | 26.01 | $25.79 | 64801 |
| 2025-12-08 | 26.08 | $25.95 | 66424 |
| 2025-12-05 | 26.11 | $26.06 | 171400 |
| 2025-12-04 | 26.11 | $26.00 | 43802 |
| 2025-12-03 | 26.13 | $26.03 | 57000 |
| 2025-12-02 | 26.14 | $26.01 | 65309 |
| 2025-12-01 | 26.16 | $26.06 | 49900 |
| 2025-11-28 | 26.17 | $26.49 | 3700 |
| 2025-11-26 | 26.04 | $26.33 | 88400 |
| 2025-11-25 | 25.93 | $26.18 | 519600 |
| 2025-11-24 | 25.84 | $25.94 | 373125 |
| 2025-11-21 | 25.82 | $25.91 | 45100 |
| 2025-11-20 | 25.80 | $25.56 | 92300 |
| 2025-11-19 | 25.88 | $25.72 | 103000 |
| 2025-11-18 | 25.93 | $25.88 | 34541 |
| 2025-11-17 | 25.94 | $25.72 | 26425 |
| 2025-11-14 | 26.01 | $25.91 | 10328 |
| 2025-11-13 | 26.02 | $25.79 | 23117 |
| 2025-11-12 | 26.08 | $26.18 | 8000 |
| 2025-11-11 | 26.03 | $26.39 | 65200 |
| 2025-11-10 | 25.89 | $26.24 | 5000 |
| 2025-11-07 | 25.78 | $26.13 | 10343 |
| 2025-11-06 | 25.67 | $25.66 | 86200 |
| 2025-11-05 | 25.69 | $25.75 | 128449 |
| 2025-11-04 | 25.69 | $25.69 | 94227 |
| 2025-11-03 | 25.71 | $25.57 | 49123 |
| 2025-10-31 | 25.77 | $25.55 | 73200 |
| 2025-10-30 | 25.85 | $25.45 | 27100 |
| 2025-10-29 | 25.98 | $25.34 | 16600 |
| 2025-10-28 | 26.17 | $25.94 | 41509 |
| 2025-10-27 | 26.21 | $26.36 | 38547 |
| 2025-10-24 | 26.13 | $26.32 | 20200 |
| 2025-10-23 | 26.04 | $26.23 | 25000 |
| 2025-10-22 | 25.96 | $26.19 | 10118 |
| 2025-10-21 | 25.87 | $26.14 | 17500 |
| 2025-10-20 | 25.78 | $26.12 | 16800 |
| 2025-10-17 | 25.68 | $25.94 | 21913 |
| 2025-10-16 | 25.61 | $25.82 | 13135 |
| 2025-10-15 | 25.56 | $25.89 | 48100 |
| 2025-10-14 | 25.49 | $25.57 | 33700 |
| 2025-10-13 | 25.50 | $25.37 | 52100 |
| 2025-10-10 | 25.58 | $25.17 | 37800 |
| 2025-10-09 | 25.74 | $25.59 | 28200 |
| 2025-10-08 | 25.81 | $25.62 | 31248 |
| 2025-10-07 | 25.88 | $25.70 | 14400 |
| 2025-10-06 | 25.95 | $25.89 | 24000 |
| 2025-10-03 | 25.97 | $25.95 | 26900 |
| 2025-10-02 | 25.97 | $25.92 | 11400 |
| 2025-10-01 | 25.99 | $26.06 | 18517 |
| 2025-09-30 | 25.96 | $26.05 | 39400 |
| 2025-09-29 | 25.93 | $25.89 | 31308 |
| 2025-09-26 | 25.94 | $26.04 | 15741 |
| 2025-09-25 | 25.91 | $25.79 | 26000 |
| 2025-09-24 | 25.96 | $25.86 | 11800 |
| 2025-09-23 | 25.99 | $26.01 | 11524 |
| 2025-09-22 | 25.97 | $25.92 | 30138 |
| 2025-09-19 | 25.99 | $25.80 | 7830 |
| 2025-09-18 | 26.04 | $25.91 | 15846 |
| 2025-09-17 | 26.07 | $25.87 | 11600 |
| 2025-09-16 | 26.12 | $26.25 | 378036 |
| 2025-09-15 | 26.06 | $26.13 | 17418 |
| 2025-09-12 | 26.02 | $26.16 | 10200 |
| 2025-09-11 | 25.96 | $26.23 | 8300 |
| 2025-09-10 | 25.86 | $25.87 | 9330 |
| 2025-09-09 | 25.86 | $25.78 | 12400 |
| 2025-09-08 | 25.89 | $25.82 | 11442 |
| 2025-09-05 | 25.91 | $26.03 | 123900 |
| 2025-09-04 | 25.87 | $25.79 | 25300 |
| 2025-09-03 | 25.90 | $25.65 | 83443 |
| 2025-09-02 | 25.97 | $25.75 | 48400 |
| 2025-08-29 | 26.03 | $26.11 | 24100 |
| 2025-08-28 | 25.99 | $26.06 | 18300 |
| 2025-08-27 | 25.96 | $26.13 | 29100 |
| 2025-08-26 | 25.89 | $26.04 | 27700 |
| 2025-08-25 | 25.84 | $26.13 | 52500 |
| 2025-08-22 | 25.75 | $26.18 | 32000 |
| 2025-08-21 | 25.62 | $25.79 | 72100 |
| 2025-08-20 | 25.60 | $25.86 | 90138 |
| 2025-08-19 | 25.54 | $25.83 | 66946 |
| 2025-08-18 | 25.49 | $25.40 | 14339 |
| 2025-08-15 | 25.56 | $25.63 | 6738 |
| 2025-08-14 | 25.58 | $25.69 | 17414 |
| 2025-08-13 | 25.59 | $25.77 | 53208 |
| 2025-08-12 | 25.57 | $25.57 | 37203 |
| 2025-08-11 | 25.62 | $25.40 | 32100 |
| 2025-08-08 | 25.74 | $25.58 | 15000 |
| 2025-08-07 | 25.82 | $25.82 | 58917 |
| 2025-08-06 | 25.86 | $25.66 | 129307 |
| 2025-08-05 | 25.95 | $25.93 | 44339 |
| 2025-08-04 | 25.97 | $25.82 | 59311 |
| 2025-08-01 | 26.04 | $25.73 | 40000 |
| 2025-07-31 | 26.15 | $25.62 | 47017 |
| 2025-07-30 | 26.32 | $25.97 | 10000 |
| 2025-07-29 | 26.42 | $26.46 | 22124 |
| 2025-07-28 | 26.38 | $26.04 | 8800 |
| 2025-07-25 | 26.46 | $26.45 | 17900 |
| 2025-07-24 | 26.42 | $26.53 | 11803 |
| 2025-07-23 | 26.35 | $26.56 | 57100 |
| 2025-07-22 | 26.25 | $26.63 | 89000 |
| 2025-07-21 | 26.11 | $26.23 | 20400 |
| 2025-07-18 | 26.06 | $26.18 | 11000 |
| 2025-07-17 | 26.01 | $26.09 | 50619 |
| 2025-07-16 | 25.99 | $26.14 | 45000 |
| 2025-07-15 | 25.93 | $25.90 | 116100 |
| 2025-07-14 | 25.95 | $26.13 | 29500 |
| 2025-07-11 | 25.89 | $25.92 | 47313 |
| 2025-07-10 | 25.89 | $25.96 | 34900 |
| 2025-07-09 | 25.87 | $25.83 | 60434 |
| 2025-07-08 | 25.89 | $25.80 | 32723 |
| 2025-07-07 | 25.93 | $25.84 | 46700 |
| 2025-07-03 | 25.96 | $26.06 | 28317 |
| 2025-07-02 | 25.92 | $25.95 | 14200 |
| 2025-07-01 | 25.92 | $25.93 | 13000 |
| 2025-06-30 | 25.91 | $25.81 | 20040 |
| 2025-06-27 | 25.95 | $25.61 | 9900 |
| 2025-06-26 | 26.05 | $25.76 | 21608 |
| 2025-06-25 | 26.12 | $25.82 | 22944 |
| 2025-06-24 | 26.20 | $26.36 | 34700 |
| 2025-06-23 | 26.11 | $26.32 | 52600 |
| 2025-06-20 | 26.01 | $25.96 | 17000 |
| 2025-06-18 | 26.01 | $25.98 | 25900 |
| 2025-06-17 | 25.99 | $25.85 | 22531 |
| 2025-06-16 | 26.01 | $25.90 | 10032 |
| 2025-06-13 | 26.02 | $25.82 | 49447 |
| 2025-06-12 | 26.05 | $26.02 | 101900 |
| 2025-06-11 | 26.02 | $25.93 | 32700 |
| 2025-06-10 | 26.01 | $26.11 | 37836 |
| 2025-06-09 | 25.94 | $25.91 | 38400 |
| 2025-06-06 | 25.91 | $25.92 | 36500 |
| 2025-06-05 | 25.87 | $25.81 | 30814 |
| 2025-06-04 | 25.85 | $25.81 | 10800 |
| 2025-06-03 | 25.83 | $25.81 | 46429 |
| 2025-06-02 | 25.80 | $25.89 | 22700 |
| 2025-05-30 | 25.73 | $25.82 | 30805 |
| 2025-05-29 | 25.66 | $25.73 | 21900 |
| 2025-05-28 | 25.61 | $25.56 | 55800 |
| 2025-05-27 | 25.60 | $25.61 | 13200 |
| 2025-05-23 | 25.56 | $25.25 | 7902 |
| 2025-05-22 | 25.63 | $25.13 | 21700 |
| 2025-05-21 | 25.75 | $25.29 | 12718 |
| 2025-05-20 | 25.84 | $25.83 | 6300 |
| 2025-05-19 | 25.78 | $25.90 | 4900 |
| 2025-05-16 | 25.67 | $25.81 | 15208 |
| 2025-05-15 | 25.57 | $25.48 | 4900 |
| 2025-05-14 | 25.54 | $25.02 | 17323 |
| 2025-05-13 | 25.65 | $25.24 | 25500 |
| 2025-05-12 | 25.71 | $25.50 | 5018 |
| 2025-05-09 | 25.70 | $25.54 | 46212 |
| 2025-05-08 | 25.66 | $25.41 | 57403 |
| 2025-05-07 | 25.65 | $25.57 | 5947 |
| 2025-05-06 | 25.58 | $25.58 | 5101 |
| 2025-05-05 | 25.49 | $25.75 | 24400 |
| 2025-05-02 | 25.32 | $25.77 | 6315 |
| 2025-05-01 | 25.11 | $25.55 | 44743 |
| 2025-04-30 | 24.91 | $25.41 | 6742 |
| 2025-04-29 | 24.71 | $25.11 | 7000 |
| 2025-04-28 | 24.56 | $24.95 | 7315 |
| 2025-04-25 | 24.43 | $24.76 | 4400 |
| 2025-04-24 | 24.34 | $24.72 | 7400 |
| 2025-04-23 | 24.24 | $24.70 | 4600 |
| 2025-04-22 | 24.12 | $24.74 | 7744 |
| 2025-04-21 | 23.98 | $24.24 | 3432 |
| 2025-04-17 | 23.96 | $24.73 | 11000 |
| 2025-04-16 | 23.80 | $24.37 | 6545 |
| 2025-04-15 | 23.72 | $24.30 | 3000 |
| 2025-04-14 | 23.65 | $24.28 | 10627 |
| 2025-04-11 | 23.58 | $23.82 | 12841 |
| 2025-04-10 | 23.66 | $23.46 | 14438 |
| 2025-04-09 | 23.88 | $24.01 | 54800 |
| 2025-04-08 | 23.98 | $22.69 | 18719 |
| 2025-04-07 | 24.53 | $23.31 | 55938 |
| 2025-04-04 | 25.01 | $23.99 | 17536 |
| 2025-04-03 | 25.38 | $25.07 | 4209 |
| 2025-04-02 | 25.49 | $25.66 | 2649 |
| 2025-04-01 | 25.44 | $25.56 | 7647 |
| 2025-03-31 | 25.42 | $25.52 | 3400 |
| 2025-03-28 | 25.40 | $25.33 | 1600 |
| 2025-03-27 | 25.44 | $25.47 | 4444 |
| 2025-03-26 | 25.44 | $25.48 | 6500 |
| 2025-03-25 | 25.45 | $25.39 | 20100 |
| 2025-03-24 | 25.48 | $25.69 | 12621 |
| 2025-03-21 | 25.43 | $25.36 | 1600 |
| 2025-03-20 | 25.47 | $25.57 | 500 |
| 2025-03-19 | 25.45 | $25.61 | 6600 |
| 2025-03-18 | 25.42 | $25.59 | 8100 |
| 2025-03-17 | 25.39 | $25.68 | 1700 |
| 2025-03-14 | 25.32 | $25.27 | 1811 |
| 2025-03-13 | 25.38 | $24.81 | 3626 |
| 2025-03-12 | 25.59 | $25.15 | 9705 |
| 2025-03-11 | 25.74 | $25.29 | 2300 |
| 2025-03-10 | 25.88 | $25.55 | 2600 |
| 2025-03-07 | 25.96 | $25.74 | 23100 |
| 2025-03-06 | 26.01 | $25.57 | 16001 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
57.10
2026-07-22
Close Price
$29.32
Vol: 93458
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.09
Average
52.64
Maximum
74.94
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 57.10 | $29.32 | 93458 |
| 2026-07-21 | 59.35 | $29.47 | 76700 |
| 2026-07-20 | 58.63 | $29.40 | 58813 |
| 2026-07-17 | 59.63 | $29.47 | 200933 |
| 2026-07-16 | 59.25 | $29.43 | 117400 |
| 2026-07-15 | 53.65 | $28.89 | 126900 |
| 2026-07-14 | 53.20 | $28.85 | 72119 |
| 2026-07-13 | 53.82 | $28.90 | 60010 |
| 2026-07-10 | 52.23 | $28.75 | 77617 |
| 2026-07-09 | 51.37 | $28.67 | 180200 |
| 2026-07-08 | 50.96 | $28.63 | 126508 |
| 2026-07-07 | 53.91 | $28.90 | 71516 |
| 2026-07-06 | 51.44 | $28.65 | 43800 |
| 2026-07-02 | 54.20 | $28.90 | 275800 |
| 2026-07-01 | 50.67 | $28.55 | 506802 |
| 2026-06-30 | 48.85 | $28.38 | 130500 |
| 2026-06-29 | 54.59 | $28.89 | 90221 |
| 2026-06-26 | 58.71 | $29.21 | 77900 |
| 2026-06-25 | 54.98 | $28.84 | 91744 |
| 2026-06-24 | 54.56 | $28.80 | 158300 |
| 2026-06-23 | 54.68 | $28.81 | 106500 |
| 2026-06-22 | 50.72 | $28.43 | 67449 |
| 2026-06-18 | 46.89 | $28.10 | 137800 |
| 2026-06-17 | 47.32 | $28.14 | 118700 |
| 2026-06-16 | 55.25 | $28.81 | 93936 |
| 2026-06-15 | 54.05 | $28.70 | 173000 |
| 2026-06-12 | 56.96 | $28.92 | 41700 |
| 2026-06-11 | 54.19 | $28.66 | 62300 |
| 2026-06-10 | 54.84 | $28.71 | 98400 |
| 2026-06-09 | 55.33 | $28.75 | 104800 |
| 2026-06-08 | 48.92 | $28.17 | 52314 |
| 2026-06-05 | 54.57 | $28.61 | 77346 |
| 2026-06-04 | 51.94 | $28.39 | 637000 |
| 2026-06-03 | 45.37 | $27.91 | 97302 |
| 2026-06-02 | 46.12 | $27.97 | 62412 |
| 2026-06-01 | 45.69 | $27.94 | 71524 |
| 2026-05-29 | 51.63 | $28.40 | 86600 |
| 2026-05-28 | 55.82 | $28.68 | 55136 |
| 2026-05-27 | 56.92 | $28.75 | 84700 |
| 2026-05-26 | 59.46 | $28.91 | 42900 |
| 2026-05-22 | 58.24 | $28.80 | 77326 |
| 2026-05-21 | 58.39 | $28.81 | 138300 |
| 2026-05-20 | 57.56 | $28.73 | 128800 |
| 2026-05-19 | 54.04 | $28.41 | 267303 |
| 2026-05-18 | 52.52 | $28.28 | 118700 |
| 2026-05-15 | 48.94 | $27.99 | 113700 |
| 2026-05-14 | 54.75 | $28.42 | 108334 |
| 2026-05-13 | 57.78 | $28.62 | 630000 |
| 2026-05-12 | 60.65 | $28.80 | 81100 |
| 2026-05-11 | 60.34 | $28.77 | 299100 |
| 2026-05-08 | 60.95 | $28.81 | 51200 |
| 2026-05-07 | 59.38 | $28.65 | 75138 |
| 2026-05-06 | 62.20 | $28.84 | 49885 |
| 2026-05-05 | 58.99 | $28.51 | 91200 |
| 2026-05-04 | 58.28 | $28.44 | 53741 |
| 2026-05-01 | 61.47 | $28.66 | 42300 |
| 2026-04-30 | 61.38 | $28.65 | 93225 |
| 2026-04-29 | 57.24 | $28.22 | 74600 |
| 2026-04-28 | 60.09 | $28.42 | 105928 |
| 2026-04-27 | 57.90 | $28.20 | 72413 |
| 2026-04-24 | 60.03 | $28.35 | 57400 |
| 2026-04-23 | 60.88 | $28.41 | 228700 |
| 2026-04-22 | 58.05 | $28.11 | 51400 |
| 2026-04-21 | 62.33 | $28.41 | 61546 |
| 2026-04-20 | 70.19 | $28.89 | 31000 |
| 2026-04-17 | 69.51 | $28.80 | 68200 |
| 2026-04-16 | 67.11 | $28.50 | 162000 |
| 2026-04-15 | 63.88 | $28.14 | 53100 |
| 2026-04-14 | 64.89 | $28.20 | 130228 |
| 2026-04-13 | 62.45 | $27.94 | 89827 |
| 2026-04-10 | 61.47 | $27.84 | 70100 |
| 2026-04-09 | 60.59 | $27.75 | 327713 |
| 2026-04-08 | 57.96 | $27.49 | 191218 |
| 2026-04-07 | 51.58 | $26.95 | 347803 |
| 2026-04-06 | 51.32 | $26.93 | 283107 |
| 2026-04-02 | 50.69 | $26.88 | 351200 |
| 2026-04-01 | 44.11 | $26.40 | 122900 |
| 2026-03-31 | 42.28 | $26.28 | 185716 |
| 2026-03-30 | 34.66 | $25.83 | 61348 |
| 2026-03-27 | 35.15 | $25.88 | 112600 |
| 2026-03-26 | 36.73 | $26.04 | 158700 |
| 2026-03-25 | 37.42 | $26.11 | 49000 |
| 2026-03-24 | 37.81 | $26.15 | 190000 |
| 2026-03-23 | 39.48 | $26.32 | 45100 |
| 2026-03-20 | 37.16 | $26.17 | 40000 |
| 2026-03-19 | 47.23 | $27.05 | 60400 |
| 2026-03-18 | 48.66 | $27.15 | 45200 |
| 2026-03-17 | 55.31 | $27.57 | 147300 |
| 2026-03-16 | 53.74 | $27.46 | 157249 |
| 2026-03-13 | 49.43 | $27.18 | 55738 |
| 2026-03-12 | 49.27 | $27.17 | 212224 |
| 2026-03-11 | 51.60 | $27.32 | 35000 |
| 2026-03-10 | 56.51 | $27.61 | 29411 |
| 2026-03-09 | 57.95 | $27.69 | 576606 |
| 2026-03-06 | 57.95 | $27.69 | 58848 |
| 2026-03-05 | 61.88 | $27.91 | 249400 |
| 2026-03-04 | 66.55 | $28.15 | 28914 |
| 2026-03-03 | 65.83 | $28.08 | 150049 |
| 2026-03-02 | 69.46 | $28.26 | 470317 |
| 2026-02-27 | 68.92 | $28.20 | 237200 |
| 2026-02-26 | 67.74 | $28.07 | 85500 |
| 2026-02-25 | 66.04 | $27.89 | 56639 |
| 2026-02-24 | 66.97 | $27.94 | 48632 |
| 2026-02-23 | 66.07 | $27.84 | 75200 |
| 2026-02-20 | 65.98 | $27.83 | 59700 |
| 2026-02-19 | 63.82 | $27.59 | 42249 |
| 2026-02-18 | 64.80 | $27.65 | 164400 |
| 2026-02-17 | 74.94 | $28.21 | 87338 |
| 2026-02-13 | 73.08 | $27.95 | 53146 |
| 2026-02-12 | 70.44 | $27.62 | 33725 |
| 2026-02-11 | 68.38 | $27.39 | 110900 |
| 2026-02-10 | 67.25 | $27.27 | 89300 |
| 2026-02-09 | 63.08 | $26.87 | 61732 |
| 2026-02-06 | 61.81 | $26.76 | 54412 |
| 2026-02-05 | 55.29 | $26.27 | 52238 |
| 2026-02-04 | 56.22 | $26.32 | 158841 |
| 2026-02-03 | 51.23 | $26.00 | 224224 |
| 2026-02-02 | 50.90 | $25.98 | 64000 |
| 2026-01-30 | 53.49 | $26.13 | 56200 |
| 2026-01-29 | 54.02 | $26.16 | 65600 |
| 2026-01-28 | 47.51 | $25.76 | 69100 |
| 2026-01-27 | 52.44 | $26.04 | 50704 |
| 2026-01-26 | 52.44 | $26.04 | 56700 |
| 2026-01-23 | 52.98 | $26.07 | 87700 |
| 2026-01-22 | 52.36 | $26.03 | 103700 |
| 2026-01-21 | 56.94 | $26.29 | 78500 |
| 2026-01-20 | 55.67 | $26.20 | 91735 |
| 2026-01-16 | 67.22 | $26.75 | 201900 |
| 2026-01-15 | 63.12 | $26.44 | 69700 |
| 2026-01-14 | 60.55 | $26.27 | 63011 |
| 2026-01-13 | 56.86 | $26.05 | 86249 |
| 2026-01-12 | 52.85 | $25.84 | 47300 |
| 2026-01-09 | 52.05 | $25.80 | 139931 |
| 2026-01-08 | 49.38 | $25.67 | 39927 |
| 2026-01-07 | 44.64 | $25.46 | 130200 |
| 2026-01-06 | 49.69 | $25.70 | 68900 |
| 2026-01-05 | 45.55 | $25.53 | 49916 |
| 2026-01-02 | 46.40 | $25.57 | 47800 |
| 2025-12-31 | 44.93 | $25.51 | 81347 |
| 2025-12-30 | 46.76 | $25.60 | 164500 |
| 2025-12-29 | 48.64 | $25.69 | 84000 |
| 2025-12-26 | 46.83 | $25.61 | 19602 |
| 2025-12-24 | 46.16 | $25.58 | 32108 |
| 2025-12-23 | 41.71 | $25.39 | 109518 |
| 2025-12-22 | 40.98 | $25.36 | 36400 |
| 2025-12-19 | 39.30 | $25.29 | 119700 |
| 2025-12-18 | 39.92 | $25.33 | 104325 |
| 2025-12-17 | 42.29 | $25.48 | 53900 |
| 2025-12-16 | 41.85 | $25.46 | 63126 |
| 2025-12-15 | 45.46 | $25.68 | 56110 |
| 2025-12-12 | 45.63 | $25.69 | 387400 |
| 2025-12-11 | 47.66 | $25.81 | 31707 |
| 2025-12-10 | 47.47 | $25.80 | 49100 |
| 2025-12-09 | 47.30 | $25.79 | 64801 |
| 2025-12-08 | 49.85 | $25.95 | 66424 |
| 2025-12-05 | 51.67 | $26.06 | 171400 |
| 2025-12-04 | 50.74 | $26.00 | 43802 |
| 2025-12-03 | 51.21 | $26.03 | 57000 |
| 2025-12-02 | 50.92 | $26.01 | 65309 |
| 2025-12-01 | 51.64 | $26.06 | 49900 |
| 2025-11-28 | 58.41 | $26.49 | 3700 |
| 2025-11-26 | 56.39 | $26.33 | 88400 |
| 2025-11-25 | 54.42 | $26.18 | 519600 |
| 2025-11-24 | 51.05 | $25.94 | 373125 |
| 2025-11-21 | 50.62 | $25.91 | 45100 |
| 2025-11-20 | 45.25 | $25.56 | 92300 |
| 2025-11-19 | 47.49 | $25.72 | 103000 |
| 2025-11-18 | 49.84 | $25.88 | 34541 |
| 2025-11-17 | 47.37 | $25.72 | 26425 |
| 2025-11-14 | 50.15 | $25.91 | 10328 |
| 2025-11-13 | 48.33 | $25.79 | 23117 |
| 2025-11-12 | 54.48 | $26.18 | 8000 |
| 2025-11-11 | 58.28 | $26.39 | 65200 |
| 2025-11-10 | 56.21 | $26.24 | 5000 |
| 2025-11-07 | 54.64 | $26.13 | 10343 |
| 2025-11-06 | 46.93 | $25.66 | 86200 |
| 2025-11-05 | 48.42 | $25.75 | 128449 |
| 2025-11-04 | 47.36 | $25.69 | 94227 |
| 2025-11-03 | 45.21 | $25.57 | 49123 |
| 2025-10-31 | 44.85 | $25.55 | 73200 |
| 2025-10-30 | 43.10 | $25.45 | 27100 |
| 2025-10-29 | 41.13 | $25.34 | 16600 |
| 2025-10-28 | 50.08 | $25.94 | 41509 |
| 2025-10-27 | 58.55 | $26.36 | 38547 |
| 2025-10-24 | 57.90 | $26.32 | 20200 |
| 2025-10-23 | 56.46 | $26.23 | 25000 |
| 2025-10-22 | 55.82 | $26.19 | 10118 |
| 2025-10-21 | 55.03 | $26.14 | 17500 |
| 2025-10-20 | 54.73 | $26.12 | 16800 |
| 2025-10-17 | 51.93 | $25.94 | 21913 |
| 2025-10-16 | 49.97 | $25.82 | 13135 |
| 2025-10-15 | 51.12 | $25.89 | 48100 |
| 2025-10-14 | 45.68 | $25.57 | 33700 |
| 2025-10-13 | 41.83 | $25.37 | 52100 |
| 2025-10-10 | 37.63 | $25.17 | 37800 |
| 2025-10-09 | 43.96 | $25.59 | 28200 |
| 2025-10-08 | 44.47 | $25.62 | 31248 |
| 2025-10-07 | 45.81 | $25.70 | 14400 |
| 2025-10-06 | 49.15 | $25.89 | 24000 |
| 2025-10-03 | 50.25 | $25.95 | 26900 |
| 2025-10-02 | 49.71 | $25.92 | 11400 |
| 2025-10-01 | 52.20 | $26.06 | 18517 |
| 2025-09-30 | 52.04 | $26.05 | 39400 |
| 2025-09-29 | 49.42 | $25.89 | 31308 |
| 2025-09-26 | 51.94 | $26.04 | 15741 |
| 2025-09-25 | 47.72 | $25.79 | 26000 |
| 2025-09-24 | 48.86 | $25.86 | 11800 |
| 2025-09-23 | 51.37 | $26.01 | 11524 |
| 2025-09-22 | 49.90 | $25.92 | 30138 |
| 2025-09-19 | 47.91 | $25.80 | 7830 |
| 2025-09-18 | 49.63 | $25.91 | 15846 |
| 2025-09-17 | 49.00 | $25.87 | 11600 |
| 2025-09-16 | 55.24 | $26.25 | 378036 |
| 2025-09-15 | 53.46 | $26.13 | 17418 |
| 2025-09-12 | 53.97 | $26.16 | 10200 |
| 2025-09-11 | 55.13 | $26.23 | 8300 |
| 2025-09-10 | 49.85 | $25.87 | 9330 |
| 2025-09-09 | 48.40 | $25.78 | 12400 |
| 2025-09-08 | 49.00 | $25.82 | 11442 |
| 2025-09-05 | 52.20 | $26.03 | 123900 |
| 2025-09-04 | 48.55 | $25.79 | 25300 |
| 2025-09-03 | 46.28 | $25.65 | 83443 |
| 2025-09-02 | 47.71 | $25.75 | 48400 |
| 2025-08-29 | 53.35 | $26.11 | 24100 |
| 2025-08-28 | 52.61 | $26.06 | 18300 |
| 2025-08-27 | 53.74 | $26.13 | 29100 |
| 2025-08-26 | 52.49 | $26.04 | 27700 |
| 2025-08-25 | 53.87 | $26.13 | 52500 |
| 2025-08-22 | 54.63 | $26.18 | 32000 |
| 2025-08-21 | 49.34 | $25.79 | 72100 |
| 2025-08-20 | 50.34 | $25.86 | 90138 |
| 2025-08-19 | 49.93 | $25.83 | 66946 |
| 2025-08-18 | 43.53 | $25.40 | 14339 |
| 2025-08-15 | 46.55 | $25.63 | 6738 |
| 2025-08-14 | 47.37 | $25.69 | 17414 |
| 2025-08-13 | 48.44 | $25.77 | 53208 |
| 2025-08-12 | 45.51 | $25.57 | 37203 |
| 2025-08-11 | 42.88 | $25.40 | 32100 |
| 2025-08-08 | 45.06 | $25.58 | 15000 |
| 2025-08-07 | 48.18 | $25.82 | 58917 |
| 2025-08-06 | 45.81 | $25.66 | 129307 |
| 2025-08-05 | 49.43 | $25.93 | 44339 |
| 2025-08-04 | 47.83 | $25.82 | 59311 |
| 2025-08-01 | 46.52 | $25.73 | 40000 |
| 2025-07-31 | 44.91 | $25.62 | 47017 |
| 2025-07-30 | 49.40 | $25.97 | 10000 |
| 2025-07-29 | 56.99 | $26.46 | 22124 |
| 2025-07-28 | 50.85 | $26.04 | 8800 |
| 2025-07-25 | 58.61 | $26.45 | 17900 |
| 2025-07-24 | 60.32 | $26.53 | 11803 |
| 2025-07-23 | 60.95 | $26.56 | 57100 |
| 2025-07-22 | 62.41 | $26.63 | 89000 |
| 2025-07-21 | 56.83 | $26.23 | 20400 |
| 2025-07-18 | 56.05 | $26.18 | 11000 |
| 2025-07-17 | 54.66 | $26.09 | 50619 |
| 2025-07-16 | 55.59 | $26.14 | 45000 |
| 2025-07-15 | 51.86 | $25.90 | 116100 |
| 2025-07-14 | 56.15 | $26.13 | 29500 |
| 2025-07-11 | 52.76 | $25.92 | 47313 |
| 2025-07-10 | 53.51 | $25.96 | 34900 |
| 2025-07-09 | 51.38 | $25.83 | 60434 |
| 2025-07-08 | 50.88 | $25.80 | 32723 |
| 2025-07-07 | 51.54 | $25.84 | 46700 |
| 2025-07-03 | 55.31 | $26.06 | 28317 |
| 2025-07-02 | 53.70 | $25.95 | 14200 |
| 2025-07-01 | 53.41 | $25.93 | 13000 |
| 2025-06-30 | 51.69 | $25.81 | 20040 |
| 2025-06-27 | 48.69 | $25.61 | 9900 |
| 2025-06-26 | 50.95 | $25.76 | 21608 |
| 2025-06-25 | 51.86 | $25.82 | 22944 |
| 2025-06-24 | 61.24 | $26.36 | 34700 |
| 2025-06-23 | 60.74 | $26.32 | 52600 |
| 2025-06-20 | 55.88 | $25.96 | 17000 |
| 2025-06-18 | 56.24 | $25.98 | 25900 |
| 2025-06-17 | 54.39 | $25.85 | 22531 |
| 2025-06-16 | 55.25 | $25.90 | 10032 |
| 2025-06-13 | 54.15 | $25.82 | 49447 |
| 2025-06-12 | 57.49 | $26.02 | 101900 |
| 2025-06-11 | 56.34 | $25.93 | 32700 |
| 2025-06-10 | 59.40 | $26.11 | 37836 |
| 2025-06-09 | 56.93 | $25.91 | 38400 |
| 2025-06-06 | 57.10 | $25.92 | 36500 |
| 2025-06-05 | 55.76 | $25.81 | 30814 |
| 2025-06-04 | 55.76 | $25.81 | 10800 |
| 2025-06-03 | 55.76 | $25.81 | 46429 |
| 2025-06-02 | 56.86 | $25.89 | 22700 |
| 2025-05-30 | 56.14 | $25.82 | 30805 |
| 2025-05-29 | 55.22 | $25.73 | 21900 |
| 2025-05-28 | 53.48 | $25.56 | 55800 |
| 2025-05-27 | 54.07 | $25.61 | 13200 |
| 2025-05-23 | 50.33 | $25.25 | 7902 |
| 2025-05-22 | 49.01 | $25.13 | 21700 |
| 2025-05-21 | 50.71 | $25.29 | 12718 |
| 2025-05-20 | 57.06 | $25.83 | 6300 |
| 2025-05-19 | 57.95 | $25.90 | 4900 |
| 2025-05-16 | 57.13 | $25.81 | 15208 |
| 2025-05-15 | 54.01 | $25.48 | 4900 |
| 2025-05-14 | 49.10 | $25.02 | 17323 |
| 2025-05-13 | 51.60 | $25.24 | 25500 |
| 2025-05-12 | 54.74 | $25.50 | 5018 |
| 2025-05-09 | 55.23 | $25.54 | 46212 |
| 2025-05-08 | 53.95 | $25.41 | 57403 |
| 2025-05-07 | 55.81 | $25.57 | 5947 |
| 2025-05-06 | 55.92 | $25.58 | 5101 |
| 2025-05-05 | 57.83 | $25.75 | 24400 |
| 2025-05-02 | 58.05 | $25.77 | 6315 |
| 2025-05-01 | 56.30 | $25.55 | 44743 |
| 2025-04-30 | 55.17 | $25.41 | 6742 |
| 2025-04-29 | 52.68 | $25.11 | 7000 |
| 2025-04-28 | 51.31 | $24.95 | 7315 |
| 2025-04-25 | 49.66 | $24.76 | 4400 |
| 2025-04-24 | 49.32 | $24.72 | 7400 |
| 2025-04-23 | 49.15 | $24.70 | 4600 |
| 2025-04-22 | 49.46 | $24.74 | 7744 |
| 2025-04-21 | 45.44 | $24.24 | 3432 |
| 2025-04-17 | 49.07 | $24.73 | 11000 |
| 2025-04-16 | 46.06 | $24.37 | 6545 |
| 2025-04-15 | 45.46 | $24.30 | 3000 |
| 2025-04-14 | 45.30 | $24.28 | 10627 |
| 2025-04-11 | 41.46 | $23.82 | 12841 |
| 2025-04-10 | 38.23 | $23.46 | 14438 |
| 2025-04-09 | 41.55 | $24.01 | 54800 |
| 2025-04-08 | 27.09 | $22.69 | 18719 |
| 2025-04-07 | 30.45 | $23.31 | 55938 |
| 2025-04-04 | 34.97 | $23.99 | 17536 |
| 2025-04-03 | 45.08 | $25.07 | 4209 |
| 2025-04-02 | 53.03 | $25.66 | 2649 |
| 2025-04-01 | 51.66 | $25.56 | 7647 |
| 2025-03-31 | 51.11 | $25.52 | 3400 |
| 2025-03-28 | 48.50 | $25.33 | 1600 |
| 2025-03-27 | 50.39 | $25.47 | 4444 |
| 2025-03-26 | 50.52 | $25.48 | 6500 |
| 2025-03-25 | 49.37 | $25.39 | 20100 |
| 2025-03-24 | 53.27 | $25.69 | 12621 |
| 2025-03-21 | 49.07 | $25.36 | 1600 |
| 2025-03-20 | 51.89 | $25.57 | 500 |
| 2025-03-19 | 52.44 | $25.61 | 6600 |
| 2025-03-18 | 52.20 | $25.59 | 8100 |
| 2025-03-17 | 53.34 | $25.68 | 1700 |
| 2025-03-14 | 48.45 | $25.27 | 1811 |
| 2025-03-13 | 41.97 | $24.81 | 3626 |
| 2025-03-12 | 46.04 | $25.15 | 9705 |
| 2025-03-11 | 47.85 | $25.29 | 2300 |
| 2025-03-10 | 51.42 | $25.55 | 2600 |
| 2025-03-07 | 54.23 | $25.74 | 23100 |
| 2025-03-06 | 52.00 | $25.57 | 16001 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-23.94
2026-07-22
Close Price
$29.32
Vol: 93458
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.45
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -23.94 | $29.32 | 93458 |
| 2026-07-21 | -13.38 | $29.47 | 76700 |
| 2026-07-20 | -16.56 | $29.40 | 58813 |
| 2026-07-17 | -11.66 | $29.47 | 200933 |
| 2026-07-16 | 0.00 | $29.43 | 117400 |
| 2026-07-15 | -30.08 | $28.89 | 126900 |
| 2026-07-14 | -33.33 | $28.85 | 72119 |
| 2026-07-13 | -29.27 | $28.90 | 60010 |
| 2026-07-10 | -41.46 | $28.75 | 77617 |
| 2026-07-09 | -47.97 | $28.67 | 180200 |
| 2026-07-08 | -51.22 | $28.63 | 126508 |
| 2026-07-07 | -29.27 | $28.90 | 71516 |
| 2026-07-06 | -49.59 | $28.65 | 43800 |
| 2026-07-02 | -29.27 | $28.90 | 275800 |
| 2026-07-01 | -52.59 | $28.55 | 506802 |
| 2026-06-30 | -61.11 | $28.38 | 130500 |
| 2026-06-29 | -25.69 | $28.89 | 90221 |
| 2026-06-26 | -3.47 | $29.21 | 77900 |
| 2026-06-25 | -15.00 | $28.84 | 91744 |
| 2026-06-24 | -18.33 | $28.80 | 158300 |
| 2026-06-23 | -17.50 | $28.81 | 106500 |
| 2026-06-22 | -48.74 | $28.43 | 67449 |
| 2026-06-18 | -76.47 | $28.10 | 137800 |
| 2026-06-17 | -73.11 | $28.14 | 118700 |
| 2026-06-16 | -16.81 | $28.81 | 93936 |
| 2026-06-15 | -26.05 | $28.70 | 173000 |
| 2026-06-12 | -5.17 | $28.92 | 41700 |
| 2026-06-11 | -27.59 | $28.66 | 62300 |
| 2026-06-10 | -23.28 | $28.71 | 98400 |
| 2026-06-09 | -19.83 | $28.75 | 104800 |
| 2026-06-08 | -69.83 | $28.17 | 52314 |
| 2026-06-05 | -31.90 | $28.61 | 77346 |
| 2026-06-04 | -50.86 | $28.39 | 637000 |
| 2026-06-03 | -92.24 | $27.91 | 97302 |
| 2026-06-02 | -87.07 | $27.97 | 62412 |
| 2026-06-01 | -99.05 | $27.94 | 71524 |
| 2026-05-29 | -56.31 | $28.40 | 86600 |
| 2026-05-28 | -29.13 | $28.68 | 55136 |
| 2026-05-27 | -22.33 | $28.75 | 84700 |
| 2026-05-26 | -6.80 | $28.91 | 42900 |
| 2026-05-22 | -16.67 | $28.80 | 77326 |
| 2026-05-21 | -15.69 | $28.81 | 138300 |
| 2026-05-20 | -23.53 | $28.73 | 128800 |
| 2026-05-19 | -54.90 | $28.41 | 267303 |
| 2026-05-18 | -67.65 | $28.28 | 118700 |
| 2026-05-15 | -96.08 | $27.99 | 113700 |
| 2026-05-14 | -57.29 | $28.42 | 108334 |
| 2026-05-13 | -36.46 | $28.62 | 630000 |
| 2026-05-12 | -17.17 | $28.80 | 81100 |
| 2026-05-11 | -16.81 | $28.77 | 299100 |
| 2026-05-08 | -12.31 | $28.81 | 51200 |
| 2026-05-07 | -21.60 | $28.65 | 75138 |
| 2026-05-06 | -5.06 | $28.84 | 49885 |
| 2026-05-05 | -23.17 | $28.51 | 91200 |
| 2026-05-04 | -20.83 | $28.44 | 53741 |
| 2026-05-01 | -10.27 | $28.66 | 42300 |
| 2026-04-30 | -8.96 | $28.65 | 93225 |
| 2026-04-29 | -25.00 | $28.22 | 74600 |
| 2026-04-28 | -15.93 | $28.42 | 105928 |
| 2026-04-27 | -21.77 | $28.20 | 72413 |
| 2026-04-24 | -17.03 | $28.35 | 57400 |
| 2026-04-23 | -15.14 | $28.41 | 228700 |
| 2026-04-22 | -24.61 | $28.11 | 51400 |
| 2026-04-21 | -15.14 | $28.41 | 61546 |
| 2026-04-20 | 0.00 | $28.89 | 31000 |
| 2026-04-17 | -2.22 | $28.80 | 68200 |
| 2026-04-16 | 0.00 | $28.50 | 162000 |
| 2026-04-15 | -2.42 | $28.14 | 53100 |
| 2026-04-14 | 0.00 | $28.20 | 130228 |
| 2026-04-13 | 0.00 | $27.94 | 89827 |
| 2026-04-10 | -4.50 | $27.84 | 70100 |
| 2026-04-09 | -8.56 | $27.75 | 327713 |
| 2026-04-08 | -12.81 | $27.49 | 191218 |
| 2026-04-07 | -43.58 | $26.95 | 347803 |
| 2026-04-06 | -44.50 | $26.93 | 283107 |
| 2026-04-02 | -46.79 | $26.88 | 351200 |
| 2026-04-01 | -69.78 | $26.40 | 122900 |
| 2026-03-31 | -76.95 | $26.28 | 185716 |
| 2026-03-30 | -95.47 | $25.83 | 61348 |
| 2026-03-27 | -96.88 | $25.88 | 112600 |
| 2026-03-26 | -93.17 | $26.04 | 158700 |
| 2026-03-25 | -96.57 | $26.11 | 49000 |
| 2026-03-24 | -96.51 | $26.15 | 190000 |
| 2026-03-23 | -90.67 | $26.32 | 45100 |
| 2026-03-20 | -97.33 | $26.17 | 40000 |
| 2026-03-19 | -87.92 | $27.05 | 60400 |
| 2026-03-18 | -96.03 | $27.15 | 45200 |
| 2026-03-17 | -62.70 | $27.57 | 147300 |
| 2026-03-16 | -71.43 | $27.46 | 157249 |
| 2026-03-13 | -93.65 | $27.18 | 55738 |
| 2026-03-12 | -94.44 | $27.17 | 212224 |
| 2026-03-11 | -82.54 | $27.32 | 35000 |
| 2026-03-10 | -50.68 | $27.61 | 29411 |
| 2026-03-09 | -37.85 | $27.69 | 576606 |
| 2026-03-06 | -34.72 | $27.69 | 58848 |
| 2026-03-05 | -19.23 | $27.91 | 249400 |
| 2026-03-04 | -8.97 | $28.15 | 28914 |
| 2026-03-03 | -10.81 | $28.08 | 150049 |
| 2026-03-02 | -3.86 | $28.26 | 470317 |
| 2026-02-27 | -5.08 | $28.20 | 237200 |
| 2026-02-26 | -6.88 | $28.07 | 85500 |
| 2026-02-25 | -14.00 | $27.89 | 56639 |
| 2026-02-24 | -12.00 | $27.94 | 48632 |
| 2026-02-23 | -16.00 | $27.84 | 75200 |
| 2026-02-20 | -16.40 | $27.83 | 59700 |
| 2026-02-19 | -26.00 | $27.59 | 42249 |
| 2026-02-18 | -23.60 | $27.65 | 164400 |
| 2026-02-17 | -1.20 | $28.21 | 87338 |
| 2026-02-13 | -3.07 | $27.95 | 53146 |
| 2026-02-12 | -17.54 | $27.62 | 33725 |
| 2026-02-11 | -10.33 | $27.39 | 110900 |
| 2026-02-10 | -2.45 | $27.27 | 89300 |
| 2026-02-09 | -4.80 | $26.87 | 61732 |
| 2026-02-06 | -1.82 | $26.76 | 54412 |
| 2026-02-05 | -37.23 | $26.27 | 52238 |
| 2026-02-04 | -33.58 | $26.32 | 158841 |
| 2026-02-03 | -55.71 | $26.00 | 224224 |
| 2026-02-02 | -54.79 | $25.98 | 64000 |
| 2026-01-30 | -44.52 | $26.13 | 56200 |
| 2026-01-29 | -42.47 | $26.16 | 65600 |
| 2026-01-28 | -69.86 | $25.76 | 69100 |
| 2026-01-27 | -50.68 | $26.04 | 50704 |
| 2026-01-26 | -50.68 | $26.04 | 56700 |
| 2026-01-23 | -48.63 | $26.07 | 87700 |
| 2026-01-22 | -50.00 | $26.03 | 103700 |
| 2026-01-21 | -31.01 | $26.29 | 78500 |
| 2026-01-20 | -36.71 | $26.20 | 91735 |
| 2026-01-16 | -1.90 | $26.75 | 201900 |
| 2026-01-15 | -8.82 | $26.44 | 69700 |
| 2026-01-14 | 0.00 | $26.27 | 63011 |
| 2026-01-13 | 0.00 | $26.05 | 86249 |
| 2026-01-12 | -18.99 | $25.84 | 47300 |
| 2026-01-09 | -20.00 | $25.80 | 139931 |
| 2026-01-08 | -39.74 | $25.67 | 39927 |
| 2026-01-07 | -69.77 | $25.46 | 130200 |
| 2026-01-06 | -41.86 | $25.70 | 68900 |
| 2026-01-05 | -65.98 | $25.53 | 49916 |
| 2026-01-02 | -61.86 | $25.57 | 47800 |
| 2025-12-31 | -68.04 | $25.51 | 81347 |
| 2025-12-30 | -59.60 | $25.60 | 164500 |
| 2025-12-29 | -51.96 | $25.69 | 84000 |
| 2025-12-26 | -69.17 | $25.61 | 19602 |
| 2025-12-24 | -79.35 | $25.58 | 32108 |
| 2025-12-23 | -89.67 | $25.39 | 109518 |
| 2025-12-22 | -91.30 | $25.36 | 36400 |
| 2025-12-19 | -97.77 | $25.29 | 119700 |
| 2025-12-18 | -98.28 | $25.33 | 104325 |
| 2025-12-17 | -95.12 | $25.48 | 53900 |
| 2025-12-16 | -99.37 | $25.46 | 63126 |
| 2025-12-15 | -88.31 | $25.68 | 56110 |
| 2025-12-12 | -91.22 | $25.69 | 387400 |
| 2025-12-11 | -83.11 | $25.81 | 31707 |
| 2025-12-10 | -83.78 | $25.80 | 49100 |
| 2025-12-09 | -84.46 | $25.79 | 64801 |
| 2025-12-08 | -73.65 | $25.95 | 66424 |
| 2025-12-05 | -66.22 | $26.06 | 171400 |
| 2025-12-04 | -70.27 | $26.00 | 43802 |
| 2025-12-03 | -68.24 | $26.03 | 57000 |
| 2025-12-02 | -66.03 | $26.01 | 65309 |
| 2025-12-01 | -54.75 | $26.06 | 49900 |
| 2025-11-28 | -30.73 | $26.49 | 3700 |
| 2025-11-26 | -39.66 | $26.33 | 88400 |
| 2025-11-25 | -19.13 | $26.18 | 519600 |
| 2025-11-24 | -40.00 | $25.94 | 373125 |
| 2025-11-21 | -44.54 | $25.91 | 45100 |
| 2025-11-20 | -73.95 | $25.56 | 92300 |
| 2025-11-19 | -73.30 | $25.72 | 103000 |
| 2025-11-18 | -64.20 | $25.88 | 34541 |
| 2025-11-17 | -73.30 | $25.72 | 26425 |
| 2025-11-14 | -62.50 | $25.91 | 10328 |
| 2025-11-13 | -69.32 | $25.79 | 23117 |
| 2025-11-12 | -47.16 | $26.18 | 8000 |
| 2025-11-11 | -35.23 | $26.39 | 65200 |
| 2025-11-10 | -42.31 | $26.24 | 5000 |
| 2025-11-07 | -48.35 | $26.13 | 10343 |
| 2025-11-06 | -70.31 | $25.66 | 86200 |
| 2025-11-05 | -65.63 | $25.75 | 128449 |
| 2025-11-04 | -68.75 | $25.69 | 94227 |
| 2025-11-03 | -75.00 | $25.57 | 49123 |
| 2025-10-31 | -76.04 | $25.55 | 73200 |
| 2025-10-30 | -81.25 | $25.45 | 27100 |
| 2025-10-29 | -86.98 | $25.34 | 16600 |
| 2025-10-28 | -55.73 | $25.94 | 41509 |
| 2025-10-27 | -33.85 | $26.36 | 38547 |
| 2025-10-24 | -35.94 | $26.32 | 20200 |
| 2025-10-23 | -40.63 | $26.23 | 25000 |
| 2025-10-22 | -22.54 | $26.19 | 10118 |
| 2025-10-21 | -26.06 | $26.14 | 17500 |
| 2025-10-20 | -27.46 | $26.12 | 16800 |
| 2025-10-17 | -40.14 | $25.94 | 21913 |
| 2025-10-16 | -48.59 | $25.82 | 13135 |
| 2025-10-15 | -43.66 | $25.89 | 48100 |
| 2025-10-14 | -66.20 | $25.57 | 33700 |
| 2025-10-13 | -80.28 | $25.37 | 52100 |
| 2025-10-10 | -94.37 | $25.17 | 37800 |
| 2025-10-09 | -98.92 | $25.59 | 28200 |
| 2025-10-08 | -95.70 | $25.62 | 31248 |
| 2025-10-07 | -93.10 | $25.70 | 14400 |
| 2025-10-06 | -71.26 | $25.89 | 24000 |
| 2025-10-03 | -64.37 | $25.95 | 26900 |
| 2025-10-02 | -67.82 | $25.92 | 11400 |
| 2025-10-01 | -49.45 | $26.06 | 18517 |
| 2025-09-30 | -33.82 | $26.05 | 39400 |
| 2025-09-29 | -55.71 | $25.89 | 31308 |
| 2025-09-26 | -34.29 | $26.04 | 15741 |
| 2025-09-25 | -70.00 | $25.79 | 26000 |
| 2025-09-24 | -60.00 | $25.86 | 11800 |
| 2025-09-23 | -67.91 | $26.01 | 11524 |
| 2025-09-22 | -74.63 | $25.92 | 30138 |
| 2025-09-19 | -83.58 | $25.80 | 7830 |
| 2025-09-18 | -75.37 | $25.91 | 15846 |
| 2025-09-17 | -78.36 | $25.87 | 11600 |
| 2025-09-16 | -49.26 | $26.25 | 378036 |
| 2025-09-15 | -51.97 | $26.13 | 17418 |
| 2025-09-12 | -50.00 | $26.16 | 10200 |
| 2025-09-11 | -45.39 | $26.23 | 8300 |
| 2025-09-10 | -69.08 | $25.87 | 9330 |
| 2025-09-09 | -70.81 | $25.78 | 12400 |
| 2025-09-08 | -68.32 | $25.82 | 11442 |
| 2025-09-05 | -55.28 | $26.03 | 123900 |
| 2025-09-04 | -70.19 | $25.79 | 25300 |
| 2025-09-03 | -78.88 | $25.65 | 83443 |
| 2025-09-02 | -72.67 | $25.75 | 48400 |
| 2025-08-29 | -50.31 | $26.11 | 24100 |
| 2025-08-28 | -53.42 | $26.06 | 18300 |
| 2025-08-27 | -49.07 | $26.13 | 29100 |
| 2025-08-26 | -54.66 | $26.04 | 27700 |
| 2025-08-25 | -47.44 | $26.13 | 52500 |
| 2025-08-22 | -51.67 | $26.18 | 32000 |
| 2025-08-21 | -73.33 | $25.79 | 72100 |
| 2025-08-20 | -69.44 | $25.86 | 90138 |
| 2025-08-19 | -71.11 | $25.83 | 66946 |
| 2025-08-18 | -95.00 | $25.40 | 14339 |
| 2025-08-15 | -82.22 | $25.63 | 6738 |
| 2025-08-14 | -78.89 | $25.69 | 17414 |
| 2025-08-13 | -74.44 | $25.77 | 53208 |
| 2025-08-12 | -85.56 | $25.57 | 37203 |
| 2025-08-11 | -100.00 | $25.40 | 32100 |
| 2025-08-08 | -96.23 | $25.58 | 15000 |
| 2025-08-07 | -82.17 | $25.82 | 58917 |
| 2025-08-06 | -92.36 | $25.66 | 129307 |
| 2025-08-05 | -75.16 | $25.93 | 44339 |
| 2025-08-04 | -82.17 | $25.82 | 59311 |
| 2025-08-01 | -87.90 | $25.73 | 40000 |
| 2025-07-31 | -100.00 | $25.62 | 47017 |
| 2025-07-30 | -78.08 | $25.97 | 10000 |
| 2025-07-29 | -44.52 | $26.46 | 22124 |
| 2025-07-28 | -62.57 | $26.04 | 8800 |
| 2025-07-25 | -31.37 | $26.45 | 17900 |
| 2025-07-24 | -26.14 | $26.53 | 11803 |
| 2025-07-23 | -24.18 | $26.56 | 57100 |
| 2025-07-22 | -15.75 | $26.63 | 89000 |
| 2025-07-21 | -27.83 | $26.23 | 20400 |
| 2025-07-18 | -29.09 | $26.18 | 11000 |
| 2025-07-17 | -37.27 | $26.09 | 50619 |
| 2025-07-16 | -32.73 | $26.14 | 45000 |
| 2025-07-15 | -54.55 | $25.90 | 116100 |
| 2025-07-14 | -33.64 | $26.13 | 29500 |
| 2025-07-11 | -52.73 | $25.92 | 47313 |
| 2025-07-10 | -49.09 | $25.96 | 34900 |
| 2025-07-09 | -67.18 | $25.83 | 60434 |
| 2025-07-08 | -69.47 | $25.80 | 32723 |
| 2025-07-07 | -66.41 | $25.84 | 46700 |
| 2025-07-03 | -49.62 | $26.06 | 28317 |
| 2025-07-02 | -58.02 | $25.95 | 14200 |
| 2025-07-01 | -59.54 | $25.93 | 13000 |
| 2025-06-30 | -68.70 | $25.81 | 20040 |
| 2025-06-27 | -85.94 | $25.61 | 9900 |
| 2025-06-26 | -74.22 | $25.76 | 21608 |
| 2025-06-25 | -68.46 | $25.82 | 22944 |
| 2025-06-24 | -25.00 | $26.36 | 34700 |
| 2025-06-23 | -23.35 | $26.32 | 52600 |
| 2025-06-20 | -43.35 | $25.96 | 17000 |
| 2025-06-18 | -42.20 | $25.98 | 25900 |
| 2025-06-17 | -49.71 | $25.85 | 22531 |
| 2025-06-16 | -46.82 | $25.90 | 10032 |
| 2025-06-13 | -51.45 | $25.82 | 49447 |
| 2025-06-12 | -39.88 | $26.02 | 101900 |
| 2025-06-11 | -43.33 | $25.93 | 32700 |
| 2025-06-10 | -33.33 | $26.11 | 37836 |
| 2025-06-09 | -31.51 | $25.91 | 38400 |
| 2025-06-06 | -30.82 | $25.92 | 36500 |
| 2025-06-05 | -38.36 | $25.81 | 30814 |
| 2025-06-04 | -38.36 | $25.81 | 10800 |
| 2025-06-03 | -38.36 | $25.81 | 46429 |
| 2025-06-02 | -32.88 | $25.89 | 22700 |
| 2025-05-30 | -37.67 | $25.82 | 30805 |
| 2025-05-29 | -31.09 | $25.73 | 21900 |
| 2025-05-28 | -45.38 | $25.56 | 55800 |
| 2025-05-27 | -41.18 | $25.61 | 13200 |
| 2025-05-23 | -61.15 | $25.25 | 7902 |
| 2025-05-22 | -67.83 | $25.13 | 21700 |
| 2025-05-21 | -52.26 | $25.29 | 12718 |
| 2025-05-20 | -17.42 | $25.83 | 6300 |
| 2025-05-19 | -11.70 | $25.90 | 4900 |
| 2025-05-16 | -12.02 | $25.81 | 15208 |
| 2025-05-15 | -27.88 | $25.48 | 4900 |
| 2025-05-14 | -50.00 | $25.02 | 17323 |
| 2025-05-13 | -39.42 | $25.24 | 25500 |
| 2025-05-12 | -26.92 | $25.50 | 5018 |
| 2025-05-09 | -18.31 | $25.54 | 46212 |
| 2025-05-08 | -21.96 | $25.41 | 57403 |
| 2025-05-07 | -34.57 | $25.57 | 5947 |
| 2025-05-06 | -34.38 | $25.58 | 5101 |
| 2025-05-05 | -31.05 | $25.75 | 24400 |
| 2025-05-02 | -30.66 | $25.77 | 6315 |
| 2025-05-01 | -34.96 | $25.55 | 44743 |
| 2025-04-30 | -37.70 | $25.41 | 6742 |
| 2025-04-29 | -43.55 | $25.11 | 7000 |
| 2025-04-28 | -46.68 | $24.95 | 7315 |
| 2025-04-25 | -50.39 | $24.76 | 4400 |
| 2025-04-24 | -51.17 | $24.72 | 7400 |
| 2025-04-23 | -51.56 | $24.70 | 4600 |
| 2025-04-22 | -50.78 | $24.74 | 7744 |
| 2025-04-21 | -60.55 | $24.24 | 3432 |
| 2025-04-17 | -50.98 | $24.73 | 11000 |
| 2025-04-16 | -58.01 | $24.37 | 6545 |
| 2025-04-15 | -59.38 | $24.30 | 3000 |
| 2025-04-14 | -59.77 | $24.28 | 10627 |
| 2025-04-11 | -68.75 | $23.82 | 12841 |
| 2025-04-10 | -75.78 | $23.46 | 14438 |
| 2025-04-09 | -65.04 | $24.01 | 54800 |
| 2025-04-08 | -93.24 | $22.69 | 18719 |
| 2025-04-07 | -87.93 | $23.31 | 55938 |
| 2025-04-04 | -100.00 | $23.99 | 17536 |
| 2025-04-03 | -73.83 | $25.07 | 4209 |
| 2025-04-02 | -18.69 | $25.66 | 2649 |
| 2025-04-01 | -47.26 | $25.56 | 7647 |
| 2025-03-31 | -50.00 | $25.52 | 3400 |
| 2025-03-28 | -66.04 | $25.33 | 1600 |
| 2025-03-27 | -57.23 | $25.47 | 4444 |
| 2025-03-26 | -56.60 | $25.48 | 6500 |
| 2025-03-25 | -62.26 | $25.39 | 20100 |
| 2025-03-24 | -43.40 | $25.69 | 12621 |
| 2025-03-21 | -64.15 | $25.36 | 1600 |
| 2025-03-20 | -50.94 | $25.57 | 500 |
| 2025-03-19 | -48.43 | $25.61 | 6600 |
| 2025-03-18 | -49.69 | $25.59 | 8100 |
| 2025-03-17 | -44.03 | $25.68 | 1700 |
| 2025-03-14 | -69.81 | $25.27 | 1811 |
| 2025-03-13 | -98.74 | $24.81 | 3626 |
| 2025-03-12 | -99.19 | $25.15 | 9705 |
| 2025-03-11 | -96.46 | $25.29 | 2300 |
| 2025-03-10 | -81.37 | $25.55 | 2600 |
| 2025-03-07 | -62.75 | $25.74 | 23100 |
| 2025-03-06 | -79.41 | $25.57 | 16001 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.75
2026-07-22
Close Price
$29.32
Vol: 93458Average Directional Index - Detailed Analysis
Minimum
4.84
Average
31.40
Maximum
55.75
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 10.75 | $29.32 | 93458 |
| 2026-07-21 | 10.33 | $29.47 | 76700 |
| 2026-07-20 | 9.64 | $29.40 | 58813 |
| 2026-07-17 | 8.97 | $29.47 | 200933 |
| 2026-07-16 | 8.20 | $29.43 | 117400 |
| 2026-07-15 | 7.67 | $28.89 | 126900 |
| 2026-07-14 | 7.48 | $28.85 | 72119 |
| 2026-07-13 | 7.62 | $28.90 | 60010 |
| 2026-07-10 | 7.70 | $28.75 | 77617 |
| 2026-07-09 | 8.05 | $28.67 | 180200 |
| 2026-07-08 | 8.46 | $28.63 | 126508 |
| 2026-07-07 | 8.90 | $28.90 | 71516 |
| 2026-07-06 | 9.05 | $28.65 | 43800 |
| 2026-07-02 | 9.43 | $28.90 | 275800 |
| 2026-07-01 | 9.82 | $28.55 | 506802 |
| 2026-06-30 | 9.98 | $28.38 | 130500 |
| 2026-06-29 | 10.28 | $28.89 | 90221 |
| 2026-06-26 | 10.64 | $29.21 | 77900 |
| 2026-06-25 | 10.66 | $28.84 | 91744 |
| 2026-06-24 | 11.04 | $28.80 | 158300 |
| 2026-06-23 | 11.26 | $28.81 | 106500 |
| 2026-06-22 | 11.48 | $28.43 | 67449 |
| 2026-06-18 | 11.81 | $28.10 | 137800 |
| 2026-06-17 | 11.75 | $28.14 | 118700 |
| 2026-06-16 | 11.74 | $28.81 | 93936 |
| 2026-06-15 | 12.07 | $28.70 | 173000 |
| 2026-06-12 | 12.42 | $28.92 | 41700 |
| 2026-06-11 | 12.57 | $28.66 | 62300 |
| 2026-06-10 | 12.95 | $28.71 | 98400 |
| 2026-06-09 | 13.14 | $28.75 | 104800 |
| 2026-06-08 | 13.39 | $28.17 | 52314 |
| 2026-06-05 | 13.97 | $28.61 | 77346 |
| 2026-06-04 | 14.18 | $28.39 | 637000 |
| 2026-06-03 | 14.85 | $27.91 | 97302 |
| 2026-06-02 | 15.18 | $27.97 | 62412 |
| 2026-06-01 | 15.25 | $27.94 | 71524 |
| 2026-05-29 | 15.48 | $28.40 | 86600 |
| 2026-05-28 | 16.20 | $28.68 | 55136 |
| 2026-05-27 | 16.56 | $28.75 | 84700 |
| 2026-05-26 | 16.64 | $28.91 | 42900 |
| 2026-05-22 | 16.65 | $28.80 | 77326 |
| 2026-05-21 | 16.82 | $28.81 | 138300 |
| 2026-05-20 | 17.09 | $28.73 | 128800 |
| 2026-05-19 | 17.48 | $28.41 | 267303 |
| 2026-05-18 | 18.35 | $28.28 | 118700 |
| 2026-05-15 | 19.14 | $27.99 | 113700 |
| 2026-05-14 | 19.96 | $28.42 | 108334 |
| 2026-05-13 | 20.46 | $28.62 | 630000 |
| 2026-05-12 | 20.98 | $28.80 | 81100 |
| 2026-05-11 | 21.20 | $28.77 | 299100 |
| 2026-05-08 | 21.21 | $28.81 | 51200 |
| 2026-05-07 | 21.23 | $28.65 | 75138 |
| 2026-05-06 | 21.49 | $28.84 | 49885 |
| 2026-05-05 | 21.39 | $28.51 | 91200 |
| 2026-05-04 | 21.72 | $28.44 | 53741 |
| 2026-05-01 | 22.05 | $28.66 | 42300 |
| 2026-04-30 | 21.94 | $28.65 | 93225 |
| 2026-04-29 | 21.87 | $28.22 | 74600 |
| 2026-04-28 | 22.24 | $28.42 | 105928 |
| 2026-04-27 | 22.62 | $28.20 | 72413 |
| 2026-04-24 | 22.91 | $28.35 | 57400 |
| 2026-04-23 | 22.99 | $28.41 | 228700 |
| 2026-04-22 | 23.27 | $28.11 | 51400 |
| 2026-04-21 | 23.57 | $28.41 | 61546 |
| 2026-04-20 | 23.37 | $28.89 | 31000 |
| 2026-04-17 | 22.60 | $28.80 | 68200 |
| 2026-04-16 | 21.81 | $28.50 | 162000 |
| 2026-04-15 | 21.30 | $28.14 | 53100 |
| 2026-04-14 | 21.13 | $28.20 | 130228 |
| 2026-04-13 | 20.94 | $27.94 | 89827 |
| 2026-04-10 | 21.03 | $27.84 | 70100 |
| 2026-04-09 | 21.22 | $27.75 | 327713 |
| 2026-04-08 | 21.42 | $27.49 | 191218 |
| 2026-04-07 | 22.16 | $26.95 | 347803 |
| 2026-04-06 | 23.02 | $26.93 | 283107 |
| 2026-04-02 | 23.91 | $26.88 | 351200 |
| 2026-04-01 | 24.69 | $26.40 | 122900 |
| 2026-03-31 | 24.87 | $26.28 | 185716 |
| 2026-03-30 | 25.07 | $25.83 | 61348 |
| 2026-03-27 | 24.47 | $25.88 | 112600 |
| 2026-03-26 | 23.92 | $26.04 | 158700 |
| 2026-03-25 | 23.41 | $26.11 | 49000 |
| 2026-03-24 | 23.02 | $26.15 | 190000 |
| 2026-03-23 | 22.65 | $26.32 | 45100 |
| 2026-03-20 | 22.46 | $26.17 | 40000 |
| 2026-03-19 | 22.26 | $27.05 | 60400 |
| 2026-03-18 | 22.89 | $27.15 | 45200 |
| 2026-03-17 | 23.94 | $27.57 | 147300 |
| 2026-03-16 | 24.72 | $27.46 | 157249 |
| 2026-03-13 | 25.75 | $27.18 | 55738 |
| 2026-03-12 | 27.06 | $27.17 | 212224 |
| 2026-03-11 | 28.31 | $27.32 | 35000 |
| 2026-03-10 | 29.69 | $27.61 | 29411 |
| 2026-03-09 | 30.69 | $27.69 | 576606 |
| 2026-03-06 | 31.97 | $27.69 | 58848 |
| 2026-03-05 | 32.45 | $27.91 | 249400 |
| 2026-03-04 | 32.78 | $28.15 | 28914 |
| 2026-03-03 | 32.75 | $28.08 | 150049 |
| 2026-03-02 | 32.71 | $28.26 | 470317 |
| 2026-02-27 | 31.77 | $28.20 | 237200 |
| 2026-02-26 | 30.81 | $28.07 | 85500 |
| 2026-02-25 | 30.02 | $27.89 | 56639 |
| 2026-02-24 | 29.27 | $27.94 | 48632 |
| 2026-02-23 | 28.52 | $27.84 | 75200 |
| 2026-02-20 | 27.73 | $27.83 | 59700 |
| 2026-02-19 | 27.02 | $27.59 | 42249 |
| 2026-02-18 | 26.40 | $27.65 | 164400 |
| 2026-02-17 | 25.43 | $28.21 | 87338 |
| 2026-02-13 | 23.75 | $27.95 | 53146 |
| 2026-02-12 | 22.14 | $27.62 | 33725 |
| 2026-02-11 | 20.44 | $27.39 | 110900 |
| 2026-02-10 | 19.00 | $27.27 | 89300 |
| 2026-02-09 | 17.73 | $26.87 | 61732 |
| 2026-02-06 | 16.80 | $26.76 | 54412 |
| 2026-02-05 | 16.03 | $26.27 | 52238 |
| 2026-02-04 | 15.77 | $26.32 | 158841 |
| 2026-02-03 | 15.39 | $26.00 | 224224 |
| 2026-02-02 | 15.71 | $25.98 | 64000 |
| 2026-01-30 | 15.60 | $26.13 | 56200 |
| 2026-01-29 | 15.48 | $26.16 | 65600 |
| 2026-01-28 | 15.79 | $25.76 | 69100 |
| 2026-01-27 | 16.35 | $26.04 | 50704 |
| 2026-01-26 | 16.48 | $26.04 | 56700 |
| 2026-01-23 | 16.39 | $26.07 | 87700 |
| 2026-01-22 | 16.44 | $26.03 | 103700 |
| 2026-01-21 | 16.25 | $26.29 | 78500 |
| 2026-01-20 | 15.85 | $26.20 | 91735 |
| 2026-01-16 | 15.20 | $26.75 | 201900 |
| 2026-01-15 | 14.12 | $26.44 | 69700 |
| 2026-01-14 | 13.32 | $26.27 | 63011 |
| 2026-01-13 | 12.97 | $26.05 | 86249 |
| 2026-01-12 | 13.07 | $25.84 | 47300 |
| 2026-01-09 | 12.76 | $25.80 | 139931 |
| 2026-01-08 | 12.68 | $25.67 | 39927 |
| 2026-01-07 | 13.04 | $25.46 | 130200 |
| 2026-01-06 | 13.33 | $25.70 | 68900 |
| 2026-01-05 | 13.89 | $25.53 | 49916 |
| 2026-01-02 | 14.37 | $25.57 | 47800 |
| 2025-12-31 | 14.86 | $25.51 | 81347 |
| 2025-12-30 | 15.52 | $25.60 | 164500 |
| 2025-12-29 | 15.97 | $25.69 | 84000 |
| 2025-12-26 | 16.42 | $25.61 | 19602 |
| 2025-12-24 | 17.10 | $25.58 | 32108 |
| 2025-12-23 | 17.86 | $25.39 | 109518 |
| 2025-12-22 | 18.61 | $25.36 | 36400 |
| 2025-12-19 | 19.35 | $25.29 | 119700 |
| 2025-12-18 | 20.23 | $25.33 | 104325 |
| 2025-12-17 | 21.27 | $25.48 | 53900 |
| 2025-12-16 | 22.20 | $25.46 | 63126 |
| 2025-12-15 | 23.07 | $25.68 | 56110 |
| 2025-12-12 | 23.88 | $25.69 | 387400 |
| 2025-12-11 | 24.56 | $25.81 | 31707 |
| 2025-12-10 | 24.94 | $25.80 | 49100 |
| 2025-12-09 | 25.28 | $25.79 | 64801 |
| 2025-12-08 | 25.56 | $25.95 | 66424 |
| 2025-12-05 | 25.60 | $26.06 | 171400 |
| 2025-12-04 | 25.53 | $26.00 | 43802 |
| 2025-12-03 | 25.52 | $26.03 | 57000 |
| 2025-12-02 | 25.61 | $26.01 | 65309 |
| 2025-12-01 | 25.56 | $26.06 | 49900 |
| 2025-11-28 | 25.31 | $26.49 | 3700 |
| 2025-11-26 | 24.59 | $26.33 | 88400 |
| 2025-11-25 | 23.83 | $26.18 | 519600 |
| 2025-11-24 | 23.89 | $25.94 | 373125 |
| 2025-11-21 | 24.44 | $25.91 | 45100 |
| 2025-11-20 | 25.01 | $25.56 | 92300 |
| 2025-11-19 | 25.72 | $25.72 | 103000 |
| 2025-11-18 | 26.59 | $25.88 | 34541 |
| 2025-11-17 | 27.26 | $25.72 | 26425 |
| 2025-11-14 | 28.03 | $25.91 | 10328 |
| 2025-11-13 | 28.70 | $25.79 | 23117 |
| 2025-11-12 | 29.40 | $26.18 | 8000 |
| 2025-11-11 | 29.30 | $26.39 | 65200 |
| 2025-11-10 | 29.06 | $26.24 | 5000 |
| 2025-11-07 | 28.93 | $26.13 | 10343 |
| 2025-11-06 | 28.95 | $25.66 | 86200 |
| 2025-11-05 | 29.39 | $25.75 | 128449 |
| 2025-11-04 | 29.85 | $25.69 | 94227 |
| 2025-11-03 | 30.47 | $25.57 | 49123 |
| 2025-10-31 | 31.35 | $25.55 | 73200 |
| 2025-10-30 | 32.25 | $25.45 | 27100 |
| 2025-10-29 | 33.08 | $25.34 | 16600 |
| 2025-10-28 | 33.95 | $25.94 | 41509 |
| 2025-10-27 | 33.84 | $26.36 | 38547 |
| 2025-10-24 | 33.09 | $26.32 | 20200 |
| 2025-10-23 | 32.33 | $26.23 | 25000 |
| 2025-10-22 | 31.53 | $26.19 | 10118 |
| 2025-10-21 | 31.34 | $26.14 | 17500 |
| 2025-10-20 | 31.17 | $26.12 | 16800 |
| 2025-10-17 | 31.05 | $25.94 | 21913 |
| 2025-10-16 | 31.16 | $25.82 | 13135 |
| 2025-10-15 | 31.24 | $25.89 | 48100 |
| 2025-10-14 | 31.32 | $25.57 | 33700 |
| 2025-10-13 | 32.34 | $25.37 | 52100 |
| 2025-10-10 | 33.85 | $25.17 | 37800 |
| 2025-10-09 | 35.45 | $25.59 | 28200 |
| 2025-10-08 | 36.16 | $25.62 | 31248 |
| 2025-10-07 | 36.91 | $25.70 | 14400 |
| 2025-10-06 | 37.53 | $25.89 | 24000 |
| 2025-10-03 | 37.85 | $25.95 | 26900 |
| 2025-10-02 | 37.87 | $25.92 | 11400 |
| 2025-10-01 | 38.09 | $26.06 | 18517 |
| 2025-09-30 | 37.92 | $26.05 | 39400 |
| 2025-09-29 | 38.27 | $25.89 | 31308 |
| 2025-09-26 | 38.81 | $26.04 | 15741 |
| 2025-09-25 | 39.38 | $25.79 | 26000 |
| 2025-09-24 | 40.14 | $25.86 | 11800 |
| 2025-09-23 | 40.77 | $26.01 | 11524 |
| 2025-09-22 | 41.30 | $25.92 | 30138 |
| 2025-09-19 | 42.17 | $25.80 | 7830 |
| 2025-09-18 | 42.74 | $25.91 | 15846 |
| 2025-09-17 | 43.32 | $25.87 | 11600 |
| 2025-09-16 | 43.91 | $26.25 | 378036 |
| 2025-09-15 | 44.43 | $26.13 | 17418 |
| 2025-09-12 | 44.66 | $26.16 | 10200 |
| 2025-09-11 | 44.69 | $26.23 | 8300 |
| 2025-09-10 | 44.73 | $25.87 | 9330 |
| 2025-09-09 | 44.99 | $25.78 | 12400 |
| 2025-09-08 | 45.41 | $25.82 | 11442 |
| 2025-09-05 | 45.85 | $26.03 | 123900 |
| 2025-09-04 | 45.88 | $25.79 | 25300 |
| 2025-09-03 | 46.17 | $25.65 | 83443 |
| 2025-09-02 | 46.47 | $25.75 | 48400 |
| 2025-08-29 | 46.79 | $26.11 | 24100 |
| 2025-08-28 | 46.26 | $26.06 | 18300 |
| 2025-08-27 | 45.71 | $26.13 | 29100 |
| 2025-08-26 | 45.14 | $26.04 | 27700 |
| 2025-08-25 | 44.43 | $26.13 | 52500 |
| 2025-08-22 | 44.09 | $26.18 | 32000 |
| 2025-08-21 | 43.72 | $25.79 | 72100 |
| 2025-08-20 | 43.53 | $25.86 | 90138 |
| 2025-08-19 | 43.33 | $25.83 | 66946 |
| 2025-08-18 | 43.11 | $25.40 | 14339 |
| 2025-08-15 | 43.38 | $25.63 | 6738 |
| 2025-08-14 | 43.45 | $25.69 | 17414 |
| 2025-08-13 | 43.52 | $25.77 | 53208 |
| 2025-08-12 | 43.40 | $25.57 | 37203 |
| 2025-08-11 | 43.53 | $25.40 | 32100 |
| 2025-08-08 | 43.52 | $25.58 | 15000 |
| 2025-08-07 | 43.30 | $25.82 | 58917 |
| 2025-08-06 | 42.83 | $25.66 | 129307 |
| 2025-08-05 | 42.66 | $25.93 | 44339 |
| 2025-08-04 | 42.36 | $25.82 | 59311 |
| 2025-08-01 | 42.70 | $25.73 | 40000 |
| 2025-07-31 | 43.05 | $25.62 | 47017 |
| 2025-07-30 | 43.77 | $25.97 | 10000 |
| 2025-07-29 | 44.09 | $26.46 | 22124 |
| 2025-07-28 | 44.02 | $26.04 | 8800 |
| 2025-07-25 | 43.96 | $26.45 | 17900 |
| 2025-07-24 | 44.19 | $26.53 | 11803 |
| 2025-07-23 | 43.88 | $26.56 | 57100 |
| 2025-07-22 | 43.56 | $26.63 | 89000 |
| 2025-07-21 | 43.27 | $26.23 | 20400 |
| 2025-07-18 | 43.18 | $26.18 | 11000 |
| 2025-07-17 | 43.14 | $26.09 | 50619 |
| 2025-07-16 | 43.12 | $26.14 | 45000 |
| 2025-07-15 | 43.17 | $25.90 | 116100 |
| 2025-07-14 | 43.32 | $26.13 | 29500 |
| 2025-07-11 | 43.25 | $25.92 | 47313 |
| 2025-07-10 | 43.41 | $25.96 | 34900 |
| 2025-07-09 | 43.27 | $25.83 | 60434 |
| 2025-07-08 | 43.51 | $25.80 | 32723 |
| 2025-07-07 | 43.77 | $25.84 | 46700 |
| 2025-07-03 | 44.39 | $26.06 | 28317 |
| 2025-07-02 | 44.80 | $25.95 | 14200 |
| 2025-07-01 | 45.27 | $25.93 | 13000 |
| 2025-06-30 | 45.81 | $25.81 | 20040 |
| 2025-06-27 | 46.51 | $25.61 | 9900 |
| 2025-06-26 | 47.02 | $25.76 | 21608 |
| 2025-06-25 | 47.63 | $25.82 | 22944 |
| 2025-06-24 | 47.94 | $26.36 | 34700 |
| 2025-06-23 | 47.66 | $26.32 | 52600 |
| 2025-06-20 | 47.44 | $25.96 | 17000 |
| 2025-06-18 | 47.31 | $25.98 | 25900 |
| 2025-06-17 | 47.17 | $25.85 | 22531 |
| 2025-06-16 | 47.27 | $25.90 | 10032 |
| 2025-06-13 | 47.24 | $25.82 | 49447 |
| 2025-06-12 | 47.34 | $26.02 | 101900 |
| 2025-06-11 | 47.17 | $25.93 | 32700 |
| 2025-06-10 | 47.05 | $26.11 | 37836 |
| 2025-06-09 | 46.83 | $25.91 | 38400 |
| 2025-06-06 | 46.94 | $25.92 | 36500 |
| 2025-06-05 | 47.07 | $25.81 | 30814 |
| 2025-06-04 | 47.25 | $25.81 | 10800 |
| 2025-06-03 | 47.44 | $25.81 | 46429 |
| 2025-06-02 | 47.77 | $25.89 | 22700 |
| 2025-05-30 | 48.13 | $25.82 | 30805 |
| 2025-05-29 | 48.23 | $25.73 | 21900 |
| 2025-05-28 | 48.47 | $25.56 | 55800 |
| 2025-05-27 | 48.96 | $25.61 | 13200 |
| 2025-05-23 | 49.46 | $25.25 | 7902 |
| 2025-05-22 | 50.32 | $25.13 | 21700 |
| 2025-05-21 | 51.21 | $25.29 | 12718 |
| 2025-05-20 | 51.83 | $25.83 | 6300 |
| 2025-05-19 | 51.92 | $25.90 | 4900 |
| 2025-05-16 | 52.02 | $25.81 | 15208 |
| 2025-05-15 | 52.23 | $25.48 | 4900 |
| 2025-05-14 | 52.59 | $25.02 | 17323 |
| 2025-05-13 | 53.12 | $25.24 | 25500 |
| 2025-05-12 | 53.42 | $25.50 | 5018 |
| 2025-05-09 | 53.44 | $25.54 | 46212 |
| 2025-05-08 | 53.46 | $25.41 | 57403 |
| 2025-05-07 | 53.42 | $25.57 | 5947 |
| 2025-05-06 | 53.44 | $25.58 | 5101 |
| 2025-05-05 | 53.49 | $25.75 | 24400 |
| 2025-05-02 | 53.35 | $25.77 | 6315 |
| 2025-05-01 | 53.21 | $25.55 | 44743 |
| 2025-04-30 | 53.13 | $25.41 | 6742 |
| 2025-04-29 | 53.14 | $25.11 | 7000 |
| 2025-04-28 | 53.19 | $24.95 | 7315 |
| 2025-04-25 | 53.25 | $24.76 | 4400 |
| 2025-04-24 | 53.48 | $24.72 | 7400 |
| 2025-04-23 | 53.71 | $24.70 | 4600 |
| 2025-04-22 | 53.92 | $24.74 | 7744 |
| 2025-04-21 | 54.21 | $24.24 | 3432 |
| 2025-04-17 | 54.56 | $24.73 | 11000 |
| 2025-04-16 | 54.48 | $24.37 | 6545 |
| 2025-04-15 | 54.46 | $24.30 | 3000 |
| 2025-04-14 | 54.39 | $24.28 | 10627 |
| 2025-04-11 | 54.34 | $23.82 | 12841 |
| 2025-04-10 | 54.37 | $23.46 | 14438 |
| 2025-04-09 | 54.40 | $24.01 | 54800 |
| 2025-04-08 | 54.44 | $22.69 | 18719 |
| 2025-04-07 | 55.23 | $23.31 | 55938 |
| 2025-04-04 | 55.75 | $23.99 | 17536 |
| 2025-04-03 | 55.61 | $25.07 | 4209 |
| 2025-04-02 | 54.66 | $25.66 | 2649 |
| 2025-04-01 | 53.30 | $25.56 | 7647 |
| 2025-03-31 | 51.88 | $25.52 | 3400 |
| 2025-03-28 | 50.32 | $25.33 | 1600 |
| 2025-03-27 | 48.71 | $25.47 | 4444 |
| 2025-03-26 | 46.83 | $25.48 | 6500 |
| 2025-03-25 | 44.87 | $25.39 | 20100 |
| 2025-03-24 | 42.80 | $25.69 | 12621 |
| 2025-03-21 | 40.57 | $25.36 | 1600 |
| 2025-03-20 | 38.23 | $25.57 | 500 |
| 2025-03-19 | 35.67 | $25.61 | 6600 |
| 2025-03-18 | 32.99 | $25.59 | 8100 |
| 2025-03-17 | 30.17 | $25.68 | 1700 |
| 2025-03-14 | 27.20 | $25.27 | 1811 |
| 2025-03-13 | 24.10 | $24.81 | 3626 |
| 2025-03-12 | 20.83 | $25.15 | 9705 |
| 2025-03-11 | 17.22 | $25.29 | 2300 |
| 2025-03-10 | 13.38 | $25.55 | 2600 |
| 2025-03-07 | 9.22 | $25.74 | 23100 |
| 2025-03-06 | 4.84 | $25.57 | 16001 |
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