Is Curbline Properties Corp. (CURB) a Buy, Sell, or Hold?
Enter your email address below for free access to our Curbline Properties Corp. (CURB) research center and poll results.
NYSE : CURB
Curbline Properties Corp.
$31.64 USD
$0.65 (2.1%)
- Volume
- 953.33K
- Average Volume
- 1.09M
- Market Capitalization
- $3.61B
- P/E Ratio
- 102.13
- Dividend Yield
- 2.18%
- Price Target
- $31.00
- Year High
- $31.87
- Year Low
- $21.62
- Day High
- —
- Day Low
- —
- Payout Ratio
- $2.16
- Current Ratio
- $6.03
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
30.67
2026-07-17
Close Price
$31.64
Vol: 1.5M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
22.34
Average
24.41
Maximum
30.67
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 30.67 | $31.64 | 1.5M |
| 2026-07-16 | 30.59 | $30.99 | 2.0M |
| 2026-07-15 | 30.56 | $30.33 | 972900 |
| 2026-07-14 | 30.57 | $30.32 | 1.1M |
| 2026-07-13 | 30.60 | $30.31 | 883614 |
| 2026-07-10 | 30.58 | $30.41 | 793900 |
| 2026-07-09 | 30.54 | $30.50 | 1.3M |
| 2026-07-08 | 30.51 | $30.50 | 2.3M |
| 2026-07-07 | 30.44 | $30.65 | 1.6M |
| 2026-07-06 | 30.37 | $30.12 | 816848 |
| 2026-07-02 | 30.32 | $30.34 | 1.5M |
| 2026-07-01 | 30.25 | $30.00 | 1.7M |
| 2026-06-30 | 30.20 | $30.40 | 6.6M |
| 2026-06-29 | 30.11 | $31.27 | 1.2M |
| 2026-06-26 | 30.01 | $31.66 | 3.4M |
| 2026-06-25 | 29.88 | $31.33 | 878815 |
| 2026-06-24 | 29.76 | $31.28 | 972721 |
| 2026-06-23 | 29.64 | $31.00 | 738400 |
| 2026-06-22 | 29.50 | $30.42 | 841041 |
| 2026-06-18 | 29.41 | $29.86 | 1.7M |
| 2026-06-17 | 29.34 | $30.01 | 1.1M |
| 2026-06-16 | 29.23 | $30.57 | 1.1M |
| 2026-06-15 | 29.09 | $30.45 | 1.1M |
| 2026-06-12 | 28.94 | $30.96 | 845863 |
| 2026-06-11 | 28.79 | $29.87 | 734550 |
| 2026-06-10 | 28.67 | $29.63 | 1.4M |
| 2026-06-09 | 28.57 | $29.80 | 1.1M |
| 2026-06-08 | 28.48 | $29.22 | 748212 |
| 2026-06-05 | 28.41 | $29.27 | 845300 |
| 2026-06-04 | 28.33 | $28.96 | 1.4M |
| 2026-06-03 | 28.26 | $29.00 | 803000 |
| 2026-06-02 | 28.19 | $29.01 | 683200 |
| 2026-06-01 | 28.11 | $28.67 | 749436 |
| 2026-05-29 | 28.05 | $29.13 | 1.1M |
| 2026-05-28 | 27.97 | $29.16 | 653400 |
| 2026-05-27 | 27.90 | $28.94 | 445900 |
| 2026-05-26 | 27.89 | $28.77 | 731830 |
| 2026-05-22 | 27.86 | $28.32 | 607000 |
| 2026-05-21 | 27.85 | $28.69 | 507523 |
| 2026-05-20 | 27.84 | $28.41 | 621700 |
| 2026-05-19 | 27.79 | $27.74 | 445000 |
| 2026-05-18 | 27.75 | $27.73 | 836600 |
| 2026-05-15 | 27.75 | $27.60 | 828915 |
| 2026-05-14 | 27.78 | $27.86 | 792500 |
| 2026-05-13 | 27.77 | $27.41 | 636300 |
| 2026-05-12 | 27.75 | $27.70 | 606500 |
| 2026-05-11 | 27.74 | $27.98 | 927600 |
| 2026-05-08 | 27.71 | $27.88 | 938700 |
| 2026-05-07 | 27.69 | $27.56 | 584657 |
| 2026-05-06 | 27.68 | $27.66 | 569119 |
| 2026-05-05 | 27.66 | $27.64 | 1.3M |
| 2026-05-04 | 27.62 | $27.29 | 587718 |
| 2026-05-01 | 27.56 | $27.49 | 534446 |
| 2026-04-30 | 27.50 | $27.60 | 640500 |
| 2026-04-29 | 27.42 | $27.63 | 1.1M |
| 2026-04-28 | 27.32 | $28.76 | 1.1M |
| 2026-04-27 | 27.17 | $28.33 | 983100 |
| 2026-04-24 | 27.03 | $28.10 | 464400 |
| 2026-04-23 | 26.91 | $28.33 | 1.2M |
| 2026-04-22 | 26.77 | $27.41 | 917814 |
| 2026-04-21 | 26.69 | $27.08 | 780441 |
| 2026-04-20 | 26.63 | $27.64 | 920714 |
| 2026-04-17 | 26.52 | $28.23 | 1.1M |
| 2026-04-16 | 26.42 | $27.62 | 464525 |
| 2026-04-15 | 26.35 | $27.16 | 305242 |
| 2026-04-14 | 26.33 | $27.31 | 811916 |
| 2026-04-13 | 26.30 | $27.52 | 461300 |
| 2026-04-10 | 26.25 | $27.52 | 331334 |
| 2026-04-09 | 26.21 | $27.27 | 536700 |
| 2026-04-08 | 26.19 | $27.36 | 1.1M |
| 2026-04-07 | 26.18 | $26.79 | 954939 |
| 2026-04-06 | 26.18 | $26.09 | 737900 |
| 2026-04-02 | 26.25 | $26.19 | 639900 |
| 2026-04-01 | 26.34 | $25.97 | 727922 |
| 2026-03-31 | 26.46 | $25.79 | 903831 |
| 2026-03-30 | 26.59 | $25.62 | 861625 |
| 2026-03-27 | 26.72 | $25.60 | 383240 |
| 2026-03-26 | 26.83 | $25.65 | 478600 |
| 2026-03-25 | 26.96 | $25.62 | 501228 |
| 2026-03-24 | 27.08 | $25.77 | 511000 |
| 2026-03-23 | 27.18 | $25.90 | 698715 |
| 2026-03-20 | 27.27 | $25.50 | 1.7M |
| 2026-03-19 | 27.36 | $26.17 | 724400 |
| 2026-03-18 | 27.38 | $26.24 | 954500 |
| 2026-03-17 | 27.41 | $26.80 | 661000 |
| 2026-03-16 | 27.42 | $26.71 | 706110 |
| 2026-03-13 | 27.39 | $26.52 | 806304 |
| 2026-03-12 | 27.34 | $26.71 | 821028 |
| 2026-03-11 | 27.28 | $26.79 | 705814 |
| 2026-03-10 | 27.22 | $27.12 | 863633 |
| 2026-03-09 | 27.15 | $26.92 | 1.4M |
| 2026-03-06 | 27.07 | $27.38 | 643843 |
| 2026-03-05 | 26.97 | $28.03 | 544132 |
| 2026-03-04 | 26.80 | $28.37 | 690822 |
| 2026-03-03 | 26.61 | $28.35 | 650600 |
| 2026-03-02 | 26.40 | $28.22 | 840400 |
| 2026-02-27 | 26.21 | $27.81 | 1.7M |
| 2026-02-26 | 26.01 | $28.20 | 750243 |
| 2026-02-25 | 25.78 | $28.13 | 947037 |
| 2026-02-24 | 25.57 | $27.63 | 1.0M |
| 2026-02-23 | 25.38 | $27.77 | 930700 |
| 2026-02-20 | 25.19 | $27.25 | 789608 |
| 2026-02-19 | 25.03 | $26.73 | 572200 |
| 2026-02-18 | 24.91 | $26.66 | 1.1M |
| 2026-02-17 | 24.80 | $27.07 | 1.5M |
| 2026-02-13 | 24.68 | $26.20 | 1.2M |
| 2026-02-12 | 24.57 | $25.36 | 2.5M |
| 2026-02-11 | 24.50 | $25.56 | 2.7M |
| 2026-02-10 | 24.43 | $25.73 | 441900 |
| 2026-02-09 | 24.34 | $25.66 | 934906 |
| 2026-02-06 | 24.24 | $25.27 | 1.1M |
| 2026-02-05 | 24.15 | $25.36 | 735127 |
| 2026-02-04 | 24.05 | $24.73 | 641418 |
| 2026-02-03 | 23.97 | $24.45 | 694800 |
| 2026-02-02 | 23.91 | $24.30 | 641000 |
| 2026-01-30 | 23.85 | $24.25 | 699003 |
| 2026-01-29 | 23.80 | $23.98 | 538800 |
| 2026-01-28 | 23.76 | $23.56 | 400427 |
| 2026-01-27 | 23.75 | $23.80 | 480800 |
| 2026-01-26 | 23.72 | $23.83 | 520430 |
| 2026-01-23 | 23.69 | $24.01 | 822437 |
| 2026-01-22 | 23.65 | $24.02 | 821227 |
| 2026-01-21 | 23.60 | $24.41 | 1.1M |
| 2026-01-20 | 23.55 | $24.52 | 748600 |
| 2026-01-16 | 23.49 | $24.57 | 793028 |
| 2026-01-15 | 23.42 | $23.98 | 507224 |
| 2026-01-14 | 23.37 | $24.00 | 618500 |
| 2026-01-13 | 23.33 | $24.14 | 797011 |
| 2026-01-12 | 23.27 | $24.05 | 873535 |
| 2026-01-09 | 23.20 | $23.50 | 627000 |
| 2026-01-08 | 23.17 | $23.47 | 902200 |
| 2026-01-07 | 23.15 | $23.33 | 435700 |
| 2026-01-06 | 23.13 | $23.26 | 562800 |
| 2026-01-05 | 23.13 | $23.20 | 596900 |
| 2026-01-02 | 23.16 | $23.13 | 593222 |
| 2025-12-31 | 23.18 | $23.21 | 461431 |
| 2025-12-30 | 23.19 | $23.30 | 502742 |
| 2025-12-29 | 23.22 | $23.26 | 302900 |
| 2025-12-26 | 23.25 | $23.21 | 326400 |
| 2025-12-24 | 23.29 | $23.25 | 251805 |
| 2025-12-23 | 23.32 | $23.13 | 406504 |
| 2025-12-22 | 23.34 | $23.13 | 421700 |
| 2025-12-19 | 23.35 | $23.43 | 1.4M |
| 2025-12-18 | 23.34 | $23.20 | 642100 |
| 2025-12-17 | 23.34 | $23.21 | 721514 |
| 2025-12-16 | 23.35 | $23.04 | 963900 |
| 2025-12-15 | 23.35 | $23.10 | 1.4M |
| 2025-12-12 | 23.36 | $22.90 | 1.3M |
| 2025-12-11 | 23.38 | $22.70 | 2.4M |
| 2025-12-10 | 23.40 | $22.85 | 1.5M |
| 2025-12-09 | 23.42 | $23.08 | 1.1M |
| 2025-12-08 | 23.44 | $23.01 | 635338 |
| 2025-12-05 | 23.44 | $23.35 | 490743 |
| 2025-12-04 | 23.43 | $23.65 | 659500 |
| 2025-12-03 | 23.39 | $23.61 | 1.3M |
| 2025-12-02 | 23.37 | $23.42 | 764000 |
| 2025-12-01 | 23.37 | $23.85 | 423424 |
| 2025-11-28 | 23.33 | $23.94 | 235243 |
| 2025-11-26 | 23.31 | $23.92 | 677900 |
| 2025-11-25 | 23.31 | $23.93 | 849700 |
| 2025-11-24 | 23.32 | $23.48 | 485215 |
| 2025-11-21 | 23.39 | $23.39 | 901141 |
| 2025-11-20 | 23.44 | $23.21 | 375013 |
| 2025-11-19 | 23.49 | $23.24 | 420417 |
| 2025-11-18 | 23.55 | $23.31 | 367133 |
| 2025-11-17 | 23.60 | $23.12 | 935222 |
| 2025-11-14 | 23.62 | $23.25 | 365826 |
| 2025-11-13 | 23.63 | $23.20 | 504032 |
| 2025-11-12 | 23.61 | $23.20 | 825823 |
| 2025-11-11 | 23.59 | $23.24 | 787045 |
| 2025-11-10 | 23.57 | $23.50 | 1.2M |
| 2025-11-07 | 23.53 | $23.07 | 794445 |
| 2025-11-06 | 23.49 | $23.00 | 872000 |
| 2025-11-05 | 23.47 | $22.96 | 746900 |
| 2025-11-04 | 23.47 | $23.19 | 947926 |
| 2025-11-03 | 23.44 | $23.34 | 1.1M |
| 2025-10-31 | 23.44 | $23.06 | 932649 |
| 2025-10-30 | 23.46 | $23.60 | 954200 |
| 2025-10-29 | 23.42 | $23.83 | 871800 |
| 2025-10-28 | 23.35 | $24.27 | 1.1M |
| 2025-10-27 | 23.25 | $24.75 | 1.3M |
| 2025-10-24 | 23.14 | $24.51 | 728143 |
| 2025-10-23 | 23.04 | $24.22 | 756940 |
| 2025-10-22 | 22.95 | $24.40 | 876826 |
| 2025-10-21 | 22.84 | $24.23 | 971443 |
| 2025-10-20 | 22.76 | $23.48 | 301737 |
| 2025-10-17 | 22.72 | $23.52 | 584700 |
| 2025-10-16 | 22.66 | $22.87 | 395936 |
| 2025-10-15 | 22.66 | $22.80 | 496166 |
| 2025-10-14 | 22.64 | $22.89 | 314132 |
| 2025-10-13 | 22.60 | $22.57 | 338600 |
| 2025-10-10 | 22.59 | $22.36 | 638293 |
| 2025-10-09 | 22.60 | $22.56 | 490806 |
| 2025-10-08 | 22.61 | $22.85 | 391700 |
| 2025-10-07 | 22.59 | $22.76 | 372200 |
| 2025-10-06 | 22.58 | $23.21 | 538613 |
| 2025-10-03 | 22.54 | $23.55 | 1.1M |
| 2025-10-02 | 22.51 | $22.82 | 618535 |
| 2025-10-01 | 22.51 | $22.43 | 503932 |
| 2025-09-30 | 22.50 | $22.30 | 370800 |
| 2025-09-29 | 22.50 | $22.42 | 695506 |
| 2025-09-26 | 22.51 | $22.50 | 437905 |
| 2025-09-25 | 22.51 | $22.38 | 232800 |
| 2025-09-24 | 22.53 | $22.36 | 520000 |
| 2025-09-23 | 22.53 | $22.60 | 394339 |
| 2025-09-22 | 22.52 | $22.58 | 470800 |
| 2025-09-19 | 22.53 | $22.47 | 1.1M |
| 2025-09-18 | 22.51 | $22.70 | 360500 |
| 2025-09-17 | 22.49 | $22.44 | 630015 |
| 2025-09-16 | 22.49 | $22.10 | 425021 |
| 2025-09-15 | 22.48 | $22.45 | 424900 |
| 2025-09-12 | 22.48 | $22.47 | 451500 |
| 2025-09-11 | 22.50 | $22.86 | 594100 |
| 2025-09-10 | 22.49 | $22.35 | 642600 |
| 2025-09-09 | 22.51 | $22.51 | 435234 |
| 2025-09-08 | 22.48 | $22.58 | 577000 |
| 2025-09-05 | 22.45 | $22.95 | 396300 |
| 2025-09-04 | 22.43 | $22.81 | 929200 |
| 2025-09-03 | 22.42 | $22.26 | 616900 |
| 2025-09-02 | 22.43 | $22.22 | 639900 |
| 2025-08-29 | 22.41 | $22.53 | 320100 |
| 2025-08-28 | 22.38 | $22.57 | 930700 |
| 2025-08-27 | 22.35 | $22.74 | 810900 |
| 2025-08-26 | 22.34 | $22.47 | 1.1M |
| 2025-08-25 | 22.36 | $22.30 | 608400 |
| 2025-08-22 | 22.42 | $22.72 | 914700 |
| 2025-08-21 | 22.42 | $22.22 | 239400 |
| 2025-08-20 | 22.45 | $22.34 | 373100 |
| 2025-08-19 | 22.49 | $22.30 | 314000 |
| 2025-08-18 | 22.54 | $22.04 | 439200 |
| 2025-08-15 | 22.59 | $22.44 | 548600 |
| 2025-08-14 | 22.61 | $22.71 | 670800 |
| 2025-08-13 | 22.63 | $22.80 | 679900 |
| 2025-08-12 | 22.64 | $22.63 | 631300 |
| 2025-08-11 | 22.63 | $21.90 | 505200 |
| 2025-08-08 | 22.67 | $22.07 | 465500 |
| 2025-08-07 | 22.71 | $22.57 | 538300 |
| 2025-08-06 | 22.71 | $22.48 | 849400 |
| 2025-08-05 | 22.70 | $22.46 | 831600 |
| 2025-08-04 | 22.68 | $21.89 | 498700 |
| 2025-08-01 | 22.70 | $21.89 | 565800 |
| 2025-07-31 | 22.76 | $22.10 | 717900 |
| 2025-07-30 | 22.80 | $22.43 | 1.1M |
| 2025-07-29 | 22.81 | $22.94 | 1.7M |
| 2025-07-28 | 22.81 | $23.37 | 954200 |
| 2025-07-25 | 22.78 | $22.86 | 631700 |
| 2025-07-24 | 22.78 | $22.86 | 485800 |
| 2025-07-23 | 22.77 | $23.05 | 428100 |
| 2025-07-22 | 22.77 | $23.30 | 396600 |
| 2025-07-21 | 22.77 | $22.98 | 549200 |
| 2025-07-18 | 22.76 | $22.94 | 559300 |
| 2025-07-17 | 22.75 | $23.13 | 510500 |
| 2025-07-16 | 22.72 | $22.85 | 930300 |
| 2025-07-15 | 22.71 | $22.49 | 421500 |
| 2025-07-14 | 22.70 | $22.83 | 314600 |
| 2025-07-11 | 22.70 | $22.76 | 405600 |
| 2025-07-10 | 22.70 | $22.60 | 565300 |
| 2025-07-09 | 22.73 | $22.25 | 683700 |
| 2025-07-08 | 22.76 | $22.07 | 293500 |
| 2025-07-07 | 22.79 | $22.39 | 580900 |
| 2025-07-03 | 22.81 | $22.90 | 219200 |
| 2025-07-02 | 22.81 | $22.92 | 440500 |
| 2025-07-01 | 22.81 | $22.80 | 541500 |
| 2025-06-30 | 22.80 | $22.83 | 598100 |
| 2025-06-27 | 22.80 | $22.87 | 1.1M |
| 2025-06-26 | 22.79 | $22.84 | 380000 |
| 2025-06-25 | 22.77 | $22.55 | 483200 |
| 2025-06-24 | 22.78 | $23.10 | 322900 |
| 2025-06-23 | 22.74 | $23.26 | 654200 |
| 2025-06-20 | 22.69 | $22.91 | 1.3M |
| 2025-06-18 | 22.67 | $22.60 | 377800 |
| 2025-06-17 | 22.69 | $22.54 | 412000 |
| 2025-06-16 | 22.75 | $22.59 | 676200 |
| 2025-06-13 | 22.81 | $22.45 | 504900 |
| 2025-06-12 | 22.86 | $22.73 | 361200 |
| 2025-06-11 | 22.88 | $22.79 | 567800 |
| 2025-06-10 | 22.91 | $23.12 | 273200 |
| 2025-06-09 | 22.94 | $22.89 | 339000 |
| 2025-06-06 | 22.96 | $22.79 | 857100 |
| 2025-06-05 | 23.00 | $22.66 | 952900 |
| 2025-06-04 | 23.03 | $22.93 | 445400 |
| 2025-06-03 | 23.06 | $22.88 | 370900 |
| 2025-06-02 | 23.09 | $22.74 | 489300 |
| 2025-05-30 | 23.13 | $22.69 | 686000 |
| 2025-05-29 | 23.15 | $22.64 | 366200 |
| 2025-05-28 | 23.17 | $22.50 | 335000 |
| 2025-05-27 | 23.19 | $22.83 | 387700 |
| 2025-05-23 | 23.20 | $22.30 | 454500 |
| 2025-05-22 | 23.25 | $22.30 | 373900 |
| 2025-05-21 | 23.29 | $22.33 | 382300 |
| 2025-05-20 | 23.34 | $23.19 | 596300 |
| 2025-05-19 | 23.34 | $23.62 | 194500 |
| 2025-05-16 | 23.29 | $23.74 | 264600 |
| 2025-05-15 | 23.26 | $23.50 | 194000 |
| 2025-05-14 | 23.23 | $23.12 | 416500 |
| 2025-05-13 | 23.21 | $23.40 | 426300 |
| 2025-05-12 | 23.19 | $23.75 | 264100 |
| 2025-05-09 | 23.13 | $23.35 | 321900 |
| 2025-05-08 | 23.07 | $23.49 | 301300 |
| 2025-05-07 | 23.01 | $23.38 | 540100 |
| 2025-05-06 | 22.92 | $23.53 | 532500 |
| 2025-05-05 | 22.86 | $23.37 | 286200 |
| 2025-05-02 | 22.85 | $23.55 | 363900 |
| 2025-05-01 | 22.89 | $23.18 | 403800 |
| 2025-04-30 | 22.98 | $22.89 | 539100 |
| 2025-04-29 | 23.07 | $22.89 | 771900 |
| 2025-04-28 | 23.13 | $23.19 | 613600 |
| 2025-04-25 | 23.17 | $23.28 | 672300 |
| 2025-04-24 | 23.20 | $23.05 | 1.6M |
| 2025-04-23 | 23.24 | $23.40 | 681900 |
| 2025-04-22 | 23.24 | $23.06 | 781100 |
| 2025-04-21 | 23.28 | $22.72 | 435100 |
| 2025-04-17 | 23.30 | $23.18 | 747200 |
| 2025-04-16 | 23.32 | $22.74 | 447400 |
| 2025-04-15 | 23.37 | $22.79 | 282200 |
| 2025-04-14 | 23.43 | $23.04 | 726200 |
| 2025-04-11 | 23.46 | $22.61 | 1.0M |
| 2025-04-10 | 23.50 | $22.00 | 1.1M |
| 2025-04-09 | 23.56 | $22.36 | 1.2M |
| 2025-04-08 | 23.65 | $21.52 | 941300 |
| 2025-04-07 | 23.78 | $22.45 | 1.1M |
| 2025-04-04 | 23.83 | $23.18 | 1.2M |
| 2025-04-03 | 23.87 | $24.24 | 909900 |
| 2025-04-02 | 23.85 | $24.95 | 921300 |
| 2025-04-01 | 23.82 | $24.69 | 1.2M |
| 2025-03-31 | 23.79 | $24.19 | 537100 |
| 2025-03-28 | 23.80 | $23.86 | 420200 |
| 2025-03-27 | 23.84 | $24.05 | 653700 |
| 2025-03-26 | 23.86 | $23.69 | 436900 |
| 2025-03-25 | 23.90 | $23.54 | 965900 |
| 2025-03-24 | 23.96 | $23.70 | 422300 |
| 2025-03-21 | 23.99 | $23.30 | 1.6M |
| 2025-03-20 | 24.04 | $23.58 | 483500 |
| 2025-03-19 | 24.09 | $23.72 | 781500 |
| 2025-03-18 | 24.13 | $23.89 | 904200 |
| 2025-03-17 | 24.17 | $23.64 | 537000 |
| 2025-03-14 | 24.23 | $23.36 | 703400 |
| 2025-03-13 | 24.32 | $23.24 | 445100 |
| 2025-03-12 | 24.39 | $24.19 | 667500 |
| 2025-03-11 | 24.43 | $24.22 | 1.3M |
| 2025-03-10 | 24.45 | $23.35 | 890500 |
| 2025-03-07 | 24.51 | $23.92 | 792700 |
| 2025-03-06 | 24.55 | $24.01 | 342300 |
| 2025-03-05 | 24.59 | $24.20 | 457800 |
| 2025-03-04 | 24.61 | $24.14 | 496800 |
| 2025-03-03 | 24.64 | $24.38 | 497000 |
| 2025-02-28 | 24.64 | $24.63 | 1.8M |
| 2025-02-27 | 24.65 | $24.42 | 527100 |
| 2025-02-26 | 24.65 | $24.65 | 337600 |
| 2025-02-25 | 24.68 | $24.68 | 415800 |
| 2025-02-24 | 24.70 | $24.30 | 298900 |
| 2025-02-21 | 24.71 | $24.36 | 388400 |
| 2025-02-20 | 24.68 | $24.45 | 326500 |
| 2025-02-19 | 24.63 | $24.49 | 263500 |
| 2025-02-18 | 24.59 | $24.80 | 334800 |
| 2025-02-14 | 24.53 | $24.74 | 431800 |
| 2025-02-13 | 24.47 | $25.23 | 278100 |
| 2025-02-12 | 24.38 | $24.64 | 487700 |
| 2025-02-11 | 24.32 | $25.04 | 516900 |
| 2025-02-10 | 24.24 | $24.62 | 540900 |
| 2025-02-07 | 24.18 | $24.59 | 366600 |
| 2025-02-06 | 24.10 | $24.60 | 255000 |
| 2025-02-05 | 24.02 | $24.84 | 287400 |
| 2025-02-04 | 23.92 | $24.60 | 283600 |
| 2025-02-03 | 23.86 | $24.65 | 569300 |
| 2025-01-31 | 23.80 | $24.47 | 494200 |
| 2025-01-30 | 23.74 | $24.75 | 390300 |
| 2025-01-29 | 23.67 | $24.58 | 583000 |
| 2025-01-28 | 23.62 | $25.25 | 822400 |
| 2025-01-27 | 23.55 | $24.95 | 383000 |
| 2025-01-24 | 23.49 | $24.52 | 362300 |
| 2025-01-23 | 23.42 | $23.71 | 584000 |
| 2025-01-22 | 23.36 | $23.54 | 310700 |
| 2025-01-21 | 23.27 | $23.66 | 335700 |
| 2025-01-17 | 23.19 | $23.54 | 486500 |
| 2025-01-16 | 23.17 | $23.53 | 308200 |
| 2025-01-15 | 23.18 | $23.53 | 570700 |
| 2025-01-14 | 23.18 | $23.45 | 643800 |
| 2025-01-13 | 23.21 | $23.42 | 482100 |
| 2025-01-10 | 23.24 | $23.41 | 1.2M |
| 2025-01-08 | 23.27 | $23.00 | 482600 |
| 2025-01-07 | 23.34 | $22.90 | 2.3M |
| 2025-01-06 | 23.39 | $22.93 | 617100 |
| 2025-01-03 | 23.43 | $23.50 | 325300 |
| 2025-01-02 | 23.46 | $23.43 | 649800 |
| 2024-12-31 | 23.50 | $23.22 | 472700 |
| 2024-12-30 | 23.55 | $23.35 | 558500 |
| 2024-12-27 | 23.59 | $23.49 | 419200 |
| 2024-12-26 | 23.64 | $23.88 | 212800 |
| 2024-12-24 | 23.67 | $23.73 | 710600 |
| 2024-12-23 | 23.68 | $23.23 | 779000 |
| 2024-12-20 | 23.70 | $22.51 | 3.2M |
| 2024-12-19 | 23.77 | $21.64 | 1.0M |
| 2024-12-18 | 23.88 | $22.02 | 2.2M |
| 2024-12-17 | 23.98 | $23.18 | 1.1M |
| 2024-12-16 | 24.00 | $23.68 | 898300 |
| 2024-12-13 | 24.00 | $23.70 | 583400 |
| 2024-12-12 | 24.01 | $24.07 | 261700 |
| 2024-12-11 | 24.02 | $23.88 | 294300 |
| 2024-12-10 | 24.03 | $24.04 | 543000 |
| 2024-12-09 | 24.06 | $24.34 | 418600 |
| 2024-12-06 | 24.06 | $24.00 | 336200 |
| 2024-12-05 | 24.07 | $23.80 | 329700 |
| 2024-12-04 | 24.09 | $24.07 | 545800 |
| 2024-12-03 | 24.07 | $24.26 | 532800 |
| 2024-12-02 | 24.00 | $24.11 | 463400 |
| 2024-11-29 | 23.92 | $24.26 | 319400 |
| 2024-11-27 | 23.84 | $24.43 | 526700 |
| 2024-11-26 | 23.79 | $24.35 | 645200 |
| 2024-11-25 | 23.73 | $23.95 | 901800 |
| 2024-11-22 | 23.69 | $23.68 | 471300 |
| 2024-11-21 | 23.65 | $23.94 | 204800 |
| 2024-11-20 | 23.61 | $23.87 | 268200 |
| 2024-11-19 | 23.57 | $24.00 | 307200 |
| 2024-11-18 | 23.52 | $23.58 | 744900 |
| 2024-11-15 | 23.48 | $23.75 | 376600 |
| 2024-11-14 | 23.46 | $23.88 | 298100 |
| 2024-11-13 | 23.41 | $24.15 | 291800 |
| 2024-11-12 | 23.36 | $24.22 | 324800 |
| 2024-11-11 | 23.32 | $24.59 | 392700 |
| 2024-11-08 | 23.26 | $24.34 | 910900 |
| 2024-11-07 | 23.22 | $24.15 | 408100 |
| 2024-11-06 | 23.20 | $24.22 | 751400 |
| 2024-11-05 | 23.20 | $23.62 | 382200 |
| 2024-11-04 | 23.22 | $22.94 | 589000 |
| 2024-11-01 | 23.26 | $22.50 | 656200 |
| 2024-10-31 | 23.31 | $22.63 | 493400 |
| 2024-10-30 | 23.31 | $23.41 | 503700 |
| 2024-10-29 | 23.22 | $23.22 | 1.3M |
| 2024-10-28 | 23.19 | $23.20 | 440500 |
| 2024-10-25 | 23.25 | $22.85 | 697600 |
| 2024-10-24 | 23.10 | $23.10 | 608500 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
30.51
2026-07-17
Close Price
$31.64
Vol: 1.5M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
22.43
Average
24.40
Maximum
30.51
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 30.51 | $31.64 | 1.5M |
| 2026-07-16 | 30.39 | $30.99 | 2.0M |
| 2026-07-15 | 30.32 | $30.33 | 972900 |
| 2026-07-14 | 30.32 | $30.32 | 1.1M |
| 2026-07-13 | 30.32 | $30.31 | 883614 |
| 2026-07-10 | 30.33 | $30.41 | 793900 |
| 2026-07-09 | 30.32 | $30.50 | 1.3M |
| 2026-07-08 | 30.30 | $30.50 | 2.3M |
| 2026-07-07 | 30.28 | $30.65 | 1.6M |
| 2026-07-06 | 30.24 | $30.12 | 816848 |
| 2026-07-02 | 30.25 | $30.34 | 1.5M |
| 2026-07-01 | 30.24 | $30.00 | 1.7M |
| 2026-06-30 | 30.27 | $30.40 | 6.6M |
| 2026-06-29 | 30.25 | $31.27 | 1.2M |
| 2026-06-26 | 30.14 | $31.66 | 3.4M |
| 2026-06-25 | 29.98 | $31.33 | 878815 |
| 2026-06-24 | 29.84 | $31.28 | 972721 |
| 2026-06-23 | 29.69 | $31.00 | 738400 |
| 2026-06-22 | 29.55 | $30.42 | 841041 |
| 2026-06-18 | 29.46 | $29.86 | 1.7M |
| 2026-06-17 | 29.42 | $30.01 | 1.1M |
| 2026-06-16 | 29.36 | $30.57 | 1.1M |
| 2026-06-15 | 29.23 | $30.45 | 1.1M |
| 2026-06-12 | 29.10 | $30.96 | 845863 |
| 2026-06-11 | 28.91 | $29.87 | 734550 |
| 2026-06-10 | 28.80 | $29.63 | 1.4M |
| 2026-06-09 | 28.72 | $29.80 | 1.1M |
| 2026-06-08 | 28.60 | $29.22 | 748212 |
| 2026-06-05 | 28.54 | $29.27 | 845300 |
| 2026-06-04 | 28.46 | $28.96 | 1.4M |
| 2026-06-03 | 28.41 | $29.00 | 803000 |
| 2026-06-02 | 28.35 | $29.01 | 683200 |
| 2026-06-01 | 28.28 | $28.67 | 749436 |
| 2026-05-29 | 28.24 | $29.13 | 1.1M |
| 2026-05-28 | 28.14 | $29.16 | 653400 |
| 2026-05-27 | 28.04 | $28.94 | 445900 |
| 2026-05-26 | 27.94 | $28.77 | 731830 |
| 2026-05-22 | 27.85 | $28.32 | 607000 |
| 2026-05-21 | 27.80 | $28.69 | 507523 |
| 2026-05-20 | 27.71 | $28.41 | 621700 |
| 2026-05-19 | 27.64 | $27.74 | 445000 |
| 2026-05-18 | 27.63 | $27.73 | 836600 |
| 2026-05-15 | 27.62 | $27.60 | 828915 |
| 2026-05-14 | 27.62 | $27.86 | 792500 |
| 2026-05-13 | 27.59 | $27.41 | 636300 |
| 2026-05-12 | 27.61 | $27.70 | 606500 |
| 2026-05-11 | 27.60 | $27.98 | 927600 |
| 2026-05-08 | 27.56 | $27.88 | 938700 |
| 2026-05-07 | 27.53 | $27.56 | 584657 |
| 2026-05-06 | 27.52 | $27.66 | 569119 |
| 2026-05-05 | 27.51 | $27.64 | 1.3M |
| 2026-05-04 | 27.50 | $27.29 | 587718 |
| 2026-05-01 | 27.52 | $27.49 | 534446 |
| 2026-04-30 | 27.52 | $27.60 | 640500 |
| 2026-04-29 | 27.51 | $27.63 | 1.1M |
| 2026-04-28 | 27.50 | $28.76 | 1.1M |
| 2026-04-27 | 27.37 | $28.33 | 983100 |
| 2026-04-24 | 27.27 | $28.10 | 464400 |
| 2026-04-23 | 27.18 | $28.33 | 1.2M |
| 2026-04-22 | 27.06 | $27.41 | 917814 |
| 2026-04-21 | 27.02 | $27.08 | 780441 |
| 2026-04-20 | 27.01 | $27.64 | 920714 |
| 2026-04-17 | 26.95 | $28.23 | 1.1M |
| 2026-04-16 | 26.81 | $27.62 | 464525 |
| 2026-04-15 | 26.73 | $27.16 | 305242 |
| 2026-04-14 | 26.68 | $27.31 | 811916 |
| 2026-04-13 | 26.62 | $27.52 | 461300 |
| 2026-04-10 | 26.52 | $27.52 | 331334 |
| 2026-04-09 | 26.42 | $27.27 | 536700 |
| 2026-04-08 | 26.33 | $27.36 | 1.1M |
| 2026-04-07 | 26.22 | $26.79 | 954939 |
| 2026-04-06 | 26.16 | $26.09 | 737900 |
| 2026-04-02 | 26.17 | $26.19 | 639900 |
| 2026-04-01 | 26.16 | $25.97 | 727922 |
| 2026-03-31 | 26.18 | $25.79 | 903831 |
| 2026-03-30 | 26.22 | $25.62 | 861625 |
| 2026-03-27 | 26.29 | $25.60 | 383240 |
| 2026-03-26 | 26.36 | $25.65 | 478600 |
| 2026-03-25 | 26.44 | $25.62 | 501228 |
| 2026-03-24 | 26.52 | $25.77 | 511000 |
| 2026-03-23 | 26.60 | $25.90 | 698715 |
| 2026-03-20 | 26.67 | $25.50 | 1.7M |
| 2026-03-19 | 26.80 | $26.17 | 724400 |
| 2026-03-18 | 26.86 | $26.24 | 954500 |
| 2026-03-17 | 26.93 | $26.80 | 661000 |
| 2026-03-16 | 26.94 | $26.71 | 706110 |
| 2026-03-13 | 26.97 | $26.52 | 806304 |
| 2026-03-12 | 27.01 | $26.71 | 821028 |
| 2026-03-11 | 27.05 | $26.79 | 705814 |
| 2026-03-10 | 27.07 | $27.12 | 863633 |
| 2026-03-09 | 27.07 | $26.92 | 1.4M |
| 2026-03-06 | 27.08 | $27.38 | 643843 |
| 2026-03-05 | 27.05 | $28.03 | 544132 |
| 2026-03-04 | 26.95 | $28.37 | 690822 |
| 2026-03-03 | 26.80 | $28.35 | 650600 |
| 2026-03-02 | 26.64 | $28.22 | 840400 |
| 2026-02-27 | 26.47 | $27.81 | 1.7M |
| 2026-02-26 | 26.33 | $28.20 | 750243 |
| 2026-02-25 | 26.13 | $28.13 | 947037 |
| 2026-02-24 | 25.92 | $27.63 | 1.0M |
| 2026-02-23 | 25.74 | $27.77 | 930700 |
| 2026-02-20 | 25.53 | $27.25 | 789608 |
| 2026-02-19 | 25.35 | $26.73 | 572200 |
| 2026-02-18 | 25.20 | $26.66 | 1.1M |
| 2026-02-17 | 25.05 | $27.07 | 1.5M |
| 2026-02-13 | 24.83 | $26.20 | 1.2M |
| 2026-02-12 | 24.69 | $25.36 | 2.5M |
| 2026-02-11 | 24.62 | $25.56 | 2.7M |
| 2026-02-10 | 24.52 | $25.73 | 441900 |
| 2026-02-09 | 24.39 | $25.66 | 934906 |
| 2026-02-06 | 24.26 | $25.27 | 1.1M |
| 2026-02-05 | 24.15 | $25.36 | 735127 |
| 2026-02-04 | 24.02 | $24.73 | 641418 |
| 2026-02-03 | 23.95 | $24.45 | 694800 |
| 2026-02-02 | 23.90 | $24.30 | 641000 |
| 2026-01-30 | 23.86 | $24.25 | 699003 |
| 2026-01-29 | 23.81 | $23.98 | 538800 |
| 2026-01-28 | 23.80 | $23.56 | 400427 |
| 2026-01-27 | 23.82 | $23.80 | 480800 |
| 2026-01-26 | 23.82 | $23.83 | 520430 |
| 2026-01-23 | 23.82 | $24.01 | 822437 |
| 2026-01-22 | 23.80 | $24.02 | 821227 |
| 2026-01-21 | 23.78 | $24.41 | 1.1M |
| 2026-01-20 | 23.71 | $24.52 | 748600 |
| 2026-01-16 | 23.63 | $24.57 | 793028 |
| 2026-01-15 | 23.53 | $23.98 | 507224 |
| 2026-01-14 | 23.48 | $24.00 | 618500 |
| 2026-01-13 | 23.43 | $24.14 | 797011 |
| 2026-01-12 | 23.35 | $24.05 | 873535 |
| 2026-01-09 | 23.28 | $23.50 | 627000 |
| 2026-01-08 | 23.26 | $23.47 | 902200 |
| 2026-01-07 | 23.24 | $23.33 | 435700 |
| 2026-01-06 | 23.23 | $23.26 | 562800 |
| 2026-01-05 | 23.22 | $23.20 | 596900 |
| 2026-01-02 | 23.22 | $23.13 | 593222 |
| 2025-12-31 | 23.23 | $23.21 | 461431 |
| 2025-12-30 | 23.24 | $23.30 | 502742 |
| 2025-12-29 | 23.23 | $23.26 | 302900 |
| 2025-12-26 | 23.23 | $23.21 | 326400 |
| 2025-12-24 | 23.23 | $23.25 | 251805 |
| 2025-12-23 | 23.23 | $23.13 | 406504 |
| 2025-12-22 | 23.24 | $23.13 | 421700 |
| 2025-12-19 | 23.25 | $23.43 | 1.4M |
| 2025-12-18 | 23.23 | $23.20 | 642100 |
| 2025-12-17 | 23.23 | $23.21 | 721514 |
| 2025-12-16 | 23.23 | $23.04 | 963900 |
| 2025-12-15 | 23.25 | $23.10 | 1.4M |
| 2025-12-12 | 23.27 | $22.90 | 1.3M |
| 2025-12-11 | 23.31 | $22.70 | 2.4M |
| 2025-12-10 | 23.37 | $22.85 | 1.5M |
| 2025-12-09 | 23.43 | $23.08 | 1.1M |
| 2025-12-08 | 23.46 | $23.01 | 635338 |
| 2025-12-05 | 23.51 | $23.35 | 490743 |
| 2025-12-04 | 23.53 | $23.65 | 659500 |
| 2025-12-03 | 23.51 | $23.61 | 1.3M |
| 2025-12-02 | 23.50 | $23.42 | 764000 |
| 2025-12-01 | 23.51 | $23.85 | 423424 |
| 2025-11-28 | 23.48 | $23.94 | 235243 |
| 2025-11-26 | 23.43 | $23.92 | 677900 |
| 2025-11-25 | 23.37 | $23.93 | 849700 |
| 2025-11-24 | 23.32 | $23.48 | 485215 |
| 2025-11-21 | 23.30 | $23.39 | 901141 |
| 2025-11-20 | 23.29 | $23.21 | 375013 |
| 2025-11-19 | 23.30 | $23.24 | 420417 |
| 2025-11-18 | 23.30 | $23.31 | 367133 |
| 2025-11-17 | 23.30 | $23.12 | 935222 |
| 2025-11-14 | 23.32 | $23.25 | 365826 |
| 2025-11-13 | 23.33 | $23.20 | 504032 |
| 2025-11-12 | 23.34 | $23.20 | 825823 |
| 2025-11-11 | 23.36 | $23.24 | 787045 |
| 2025-11-10 | 23.37 | $23.50 | 1.2M |
| 2025-11-07 | 23.36 | $23.07 | 794445 |
| 2025-11-06 | 23.39 | $23.00 | 872000 |
| 2025-11-05 | 23.43 | $22.96 | 746900 |
| 2025-11-04 | 23.48 | $23.19 | 947926 |
| 2025-11-03 | 23.51 | $23.34 | 1.1M |
| 2025-10-31 | 23.53 | $23.06 | 932649 |
| 2025-10-30 | 23.58 | $23.60 | 954200 |
| 2025-10-29 | 23.57 | $23.83 | 871800 |
| 2025-10-28 | 23.55 | $24.27 | 1.1M |
| 2025-10-27 | 23.47 | $24.75 | 1.3M |
| 2025-10-24 | 23.34 | $24.51 | 728143 |
| 2025-10-23 | 23.21 | $24.22 | 756940 |
| 2025-10-22 | 23.11 | $24.40 | 876826 |
| 2025-10-21 | 22.97 | $24.23 | 971443 |
| 2025-10-20 | 22.84 | $23.48 | 301737 |
| 2025-10-17 | 22.77 | $23.52 | 584700 |
| 2025-10-16 | 22.69 | $22.87 | 395936 |
| 2025-10-15 | 22.67 | $22.80 | 496166 |
| 2025-10-14 | 22.66 | $22.89 | 314132 |
| 2025-10-13 | 22.64 | $22.57 | 338600 |
| 2025-10-10 | 22.64 | $22.36 | 638293 |
| 2025-10-09 | 22.67 | $22.56 | 490806 |
| 2025-10-08 | 22.68 | $22.85 | 391700 |
| 2025-10-07 | 22.67 | $22.76 | 372200 |
| 2025-10-06 | 22.66 | $23.21 | 538613 |
| 2025-10-03 | 22.60 | $23.55 | 1.1M |
| 2025-10-02 | 22.50 | $22.82 | 618535 |
| 2025-10-01 | 22.46 | $22.43 | 503932 |
| 2025-09-30 | 22.47 | $22.30 | 370800 |
| 2025-09-29 | 22.48 | $22.42 | 695506 |
| 2025-09-26 | 22.49 | $22.50 | 437905 |
| 2025-09-25 | 22.49 | $22.38 | 232800 |
| 2025-09-24 | 22.50 | $22.36 | 520000 |
| 2025-09-23 | 22.52 | $22.60 | 394339 |
| 2025-09-22 | 22.51 | $22.58 | 470800 |
| 2025-09-19 | 22.50 | $22.47 | 1.1M |
| 2025-09-18 | 22.50 | $22.70 | 360500 |
| 2025-09-17 | 22.48 | $22.44 | 630015 |
| 2025-09-16 | 22.49 | $22.10 | 425021 |
| 2025-09-15 | 22.53 | $22.45 | 424900 |
| 2025-09-12 | 22.54 | $22.47 | 451500 |
| 2025-09-11 | 22.54 | $22.86 | 594100 |
| 2025-09-10 | 22.51 | $22.35 | 642600 |
| 2025-09-09 | 22.53 | $22.51 | 435234 |
| 2025-09-08 | 22.53 | $22.58 | 577000 |
| 2025-09-05 | 22.52 | $22.95 | 396300 |
| 2025-09-04 | 22.48 | $22.81 | 929200 |
| 2025-09-03 | 22.44 | $22.26 | 616900 |
| 2025-09-02 | 22.46 | $22.22 | 639900 |
| 2025-08-29 | 22.49 | $22.53 | 320100 |
| 2025-08-28 | 22.48 | $22.57 | 930700 |
| 2025-08-27 | 22.48 | $22.74 | 810900 |
| 2025-08-26 | 22.45 | $22.47 | 1.1M |
| 2025-08-25 | 22.45 | $22.30 | 608400 |
| 2025-08-22 | 22.46 | $22.72 | 914700 |
| 2025-08-21 | 22.43 | $22.22 | 239400 |
| 2025-08-20 | 22.46 | $22.34 | 373100 |
| 2025-08-19 | 22.47 | $22.30 | 314000 |
| 2025-08-18 | 22.49 | $22.04 | 439200 |
| 2025-08-15 | 22.53 | $22.44 | 548600 |
| 2025-08-14 | 22.54 | $22.71 | 670800 |
| 2025-08-13 | 22.53 | $22.80 | 679900 |
| 2025-08-12 | 22.50 | $22.63 | 631300 |
| 2025-08-11 | 22.48 | $21.90 | 505200 |
| 2025-08-08 | 22.54 | $22.07 | 465500 |
| 2025-08-07 | 22.59 | $22.57 | 538300 |
| 2025-08-06 | 22.60 | $22.48 | 849400 |
| 2025-08-05 | 22.61 | $22.46 | 831600 |
| 2025-08-04 | 22.62 | $21.89 | 498700 |
| 2025-08-01 | 22.70 | $21.89 | 565800 |
| 2025-07-31 | 22.79 | $22.10 | 717900 |
| 2025-07-30 | 22.86 | $22.43 | 1.1M |
| 2025-07-29 | 22.90 | $22.94 | 1.7M |
| 2025-07-28 | 22.90 | $23.37 | 954200 |
| 2025-07-25 | 22.85 | $22.86 | 631700 |
| 2025-07-24 | 22.85 | $22.86 | 485800 |
| 2025-07-23 | 22.85 | $23.05 | 428100 |
| 2025-07-22 | 22.83 | $23.30 | 396600 |
| 2025-07-21 | 22.78 | $22.98 | 549200 |
| 2025-07-18 | 22.76 | $22.94 | 559300 |
| 2025-07-17 | 22.74 | $23.13 | 510500 |
| 2025-07-16 | 22.70 | $22.85 | 930300 |
| 2025-07-15 | 22.68 | $22.49 | 421500 |
| 2025-07-14 | 22.70 | $22.83 | 314600 |
| 2025-07-11 | 22.69 | $22.76 | 405600 |
| 2025-07-10 | 22.68 | $22.60 | 565300 |
| 2025-07-09 | 22.69 | $22.25 | 683700 |
| 2025-07-08 | 22.73 | $22.07 | 293500 |
| 2025-07-07 | 22.80 | $22.39 | 580900 |
| 2025-07-03 | 22.84 | $22.90 | 219200 |
| 2025-07-02 | 22.84 | $22.92 | 440500 |
| 2025-07-01 | 22.83 | $22.80 | 541500 |
| 2025-06-30 | 22.83 | $22.83 | 598100 |
| 2025-06-27 | 22.83 | $22.87 | 1.1M |
| 2025-06-26 | 22.83 | $22.84 | 380000 |
| 2025-06-25 | 22.83 | $22.55 | 483200 |
| 2025-06-24 | 22.86 | $23.10 | 322900 |
| 2025-06-23 | 22.83 | $23.26 | 654200 |
| 2025-06-20 | 22.79 | $22.91 | 1.3M |
| 2025-06-18 | 22.77 | $22.60 | 377800 |
| 2025-06-17 | 22.79 | $22.54 | 412000 |
| 2025-06-16 | 22.82 | $22.59 | 676200 |
| 2025-06-13 | 22.84 | $22.45 | 504900 |
| 2025-06-12 | 22.88 | $22.73 | 361200 |
| 2025-06-11 | 22.90 | $22.79 | 567800 |
| 2025-06-10 | 22.91 | $23.12 | 273200 |
| 2025-06-09 | 22.89 | $22.89 | 339000 |
| 2025-06-06 | 22.89 | $22.79 | 857100 |
| 2025-06-05 | 22.90 | $22.66 | 952900 |
| 2025-06-04 | 22.93 | $22.93 | 445400 |
| 2025-06-03 | 22.92 | $22.88 | 370900 |
| 2025-06-02 | 22.93 | $22.74 | 489300 |
| 2025-05-30 | 22.95 | $22.69 | 686000 |
| 2025-05-29 | 22.98 | $22.64 | 366200 |
| 2025-05-28 | 23.01 | $22.50 | 335000 |
| 2025-05-27 | 23.07 | $22.83 | 387700 |
| 2025-05-23 | 23.09 | $22.30 | 454500 |
| 2025-05-22 | 23.17 | $22.30 | 373900 |
| 2025-05-21 | 23.27 | $22.33 | 382300 |
| 2025-05-20 | 23.36 | $23.19 | 596300 |
| 2025-05-19 | 23.38 | $23.62 | 194500 |
| 2025-05-16 | 23.36 | $23.74 | 264600 |
| 2025-05-15 | 23.32 | $23.50 | 194000 |
| 2025-05-14 | 23.30 | $23.12 | 416500 |
| 2025-05-13 | 23.32 | $23.40 | 426300 |
| 2025-05-12 | 23.31 | $23.75 | 264100 |
| 2025-05-09 | 23.26 | $23.35 | 321900 |
| 2025-05-08 | 23.25 | $23.49 | 301300 |
| 2025-05-07 | 23.23 | $23.38 | 540100 |
| 2025-05-06 | 23.21 | $23.53 | 532500 |
| 2025-05-05 | 23.18 | $23.37 | 286200 |
| 2025-05-02 | 23.16 | $23.55 | 363900 |
| 2025-05-01 | 23.12 | $23.18 | 403800 |
| 2025-04-30 | 23.11 | $22.89 | 539100 |
| 2025-04-29 | 23.13 | $22.89 | 771900 |
| 2025-04-28 | 23.16 | $23.19 | 613600 |
| 2025-04-25 | 23.15 | $23.28 | 672300 |
| 2025-04-24 | 23.14 | $23.05 | 1.6M |
| 2025-04-23 | 23.15 | $23.40 | 681900 |
| 2025-04-22 | 23.12 | $23.06 | 781100 |
| 2025-04-21 | 23.13 | $22.72 | 435100 |
| 2025-04-17 | 23.17 | $23.18 | 747200 |
| 2025-04-16 | 23.17 | $22.74 | 447400 |
| 2025-04-15 | 23.22 | $22.79 | 282200 |
| 2025-04-14 | 23.26 | $23.04 | 726200 |
| 2025-04-11 | 23.29 | $22.61 | 1.0M |
| 2025-04-10 | 23.36 | $22.00 | 1.1M |
| 2025-04-09 | 23.50 | $22.36 | 1.2M |
| 2025-04-08 | 23.62 | $21.52 | 941300 |
| 2025-04-07 | 23.84 | $22.45 | 1.1M |
| 2025-04-04 | 23.99 | $23.18 | 1.2M |
| 2025-04-03 | 24.07 | $24.24 | 909900 |
| 2025-04-02 | 24.05 | $24.95 | 921300 |
| 2025-04-01 | 23.96 | $24.69 | 1.2M |
| 2025-03-31 | 23.88 | $24.19 | 537100 |
| 2025-03-28 | 23.85 | $23.86 | 420200 |
| 2025-03-27 | 23.85 | $24.05 | 653700 |
| 2025-03-26 | 23.83 | $23.69 | 436900 |
| 2025-03-25 | 23.84 | $23.54 | 965900 |
| 2025-03-24 | 23.87 | $23.70 | 422300 |
| 2025-03-21 | 23.89 | $23.30 | 1.6M |
| 2025-03-20 | 23.96 | $23.58 | 483500 |
| 2025-03-19 | 24.00 | $23.72 | 781500 |
| 2025-03-18 | 24.02 | $23.89 | 904200 |
| 2025-03-17 | 24.04 | $23.64 | 537000 |
| 2025-03-14 | 24.08 | $23.36 | 703400 |
| 2025-03-13 | 24.16 | $23.24 | 445100 |
| 2025-03-12 | 24.25 | $24.19 | 667500 |
| 2025-03-11 | 24.26 | $24.22 | 1.3M |
| 2025-03-10 | 24.26 | $23.35 | 890500 |
| 2025-03-07 | 24.36 | $23.92 | 792700 |
| 2025-03-06 | 24.41 | $24.01 | 342300 |
| 2025-03-05 | 24.45 | $24.20 | 457800 |
| 2025-03-04 | 24.47 | $24.14 | 496800 |
| 2025-03-03 | 24.51 | $24.38 | 497000 |
| 2025-02-28 | 24.52 | $24.63 | 1.8M |
| 2025-02-27 | 24.51 | $24.42 | 527100 |
| 2025-02-26 | 24.52 | $24.65 | 337600 |
| 2025-02-25 | 24.51 | $24.68 | 415800 |
| 2025-02-24 | 24.49 | $24.30 | 298900 |
| 2025-02-21 | 24.51 | $24.36 | 388400 |
| 2025-02-20 | 24.52 | $24.45 | 326500 |
| 2025-02-19 | 24.53 | $24.49 | 263500 |
| 2025-02-18 | 24.54 | $24.80 | 334800 |
| 2025-02-14 | 24.51 | $24.74 | 431800 |
| 2025-02-13 | 24.48 | $25.23 | 278100 |
| 2025-02-12 | 24.40 | $24.64 | 487700 |
| 2025-02-11 | 24.38 | $25.04 | 516900 |
| 2025-02-10 | 24.31 | $24.62 | 540900 |
| 2025-02-07 | 24.28 | $24.59 | 366600 |
| 2025-02-06 | 24.24 | $24.60 | 255000 |
| 2025-02-05 | 24.21 | $24.84 | 287400 |
| 2025-02-04 | 24.14 | $24.60 | 283600 |
| 2025-02-03 | 24.09 | $24.65 | 569300 |
| 2025-01-31 | 24.03 | $24.47 | 494200 |
| 2025-01-30 | 23.99 | $24.75 | 390300 |
| 2025-01-29 | 23.91 | $24.58 | 583000 |
| 2025-01-28 | 23.84 | $25.25 | 822400 |
| 2025-01-27 | 23.69 | $24.95 | 383000 |
| 2025-01-24 | 23.56 | $24.52 | 362300 |
| 2025-01-23 | 23.45 | $23.71 | 584000 |
| 2025-01-22 | 23.43 | $23.54 | 310700 |
| 2025-01-21 | 23.42 | $23.66 | 335700 |
| 2025-01-17 | 23.39 | $23.54 | 486500 |
| 2025-01-16 | 23.37 | $23.53 | 308200 |
| 2025-01-15 | 23.36 | $23.53 | 570700 |
| 2025-01-14 | 23.34 | $23.45 | 643800 |
| 2025-01-13 | 23.33 | $23.42 | 482100 |
| 2025-01-10 | 23.32 | $23.41 | 1.2M |
| 2025-01-08 | 23.31 | $23.00 | 482600 |
| 2025-01-07 | 23.34 | $22.90 | 2.3M |
| 2025-01-06 | 23.39 | $22.93 | 617100 |
| 2025-01-03 | 23.43 | $23.50 | 325300 |
| 2025-01-02 | 23.43 | $23.43 | 649800 |
| 2024-12-31 | 23.43 | $23.22 | 472700 |
| 2024-12-30 | 23.45 | $23.35 | 558500 |
| 2024-12-27 | 23.46 | $23.49 | 419200 |
| 2024-12-26 | 23.46 | $23.88 | 212800 |
| 2024-12-24 | 23.41 | $23.73 | 710600 |
| 2024-12-23 | 23.38 | $23.23 | 779000 |
| 2024-12-20 | 23.39 | $22.51 | 3.2M |
| 2024-12-19 | 23.49 | $21.64 | 1.0M |
| 2024-12-18 | 23.68 | $22.02 | 2.2M |
| 2024-12-17 | 23.85 | $23.18 | 1.1M |
| 2024-12-16 | 23.93 | $23.68 | 898300 |
| 2024-12-13 | 23.95 | $23.70 | 583400 |
| 2024-12-12 | 23.98 | $24.07 | 261700 |
| 2024-12-11 | 23.97 | $23.88 | 294300 |
| 2024-12-10 | 23.98 | $24.04 | 543000 |
| 2024-12-09 | 23.97 | $24.34 | 418600 |
| 2024-12-06 | 23.93 | $24.00 | 336200 |
| 2024-12-05 | 23.92 | $23.80 | 329700 |
| 2024-12-04 | 23.94 | $24.07 | 545800 |
| 2024-12-03 | 23.92 | $24.26 | 532800 |
| 2024-12-02 | 23.89 | $24.11 | 463400 |
| 2024-11-29 | 23.86 | $24.26 | 319400 |
| 2024-11-27 | 23.82 | $24.43 | 526700 |
| 2024-11-26 | 23.76 | $24.35 | 645200 |
| 2024-11-25 | 23.70 | $23.95 | 901800 |
| 2024-11-22 | 23.67 | $23.68 | 471300 |
| 2024-11-21 | 23.67 | $23.94 | 204800 |
| 2024-11-20 | 23.64 | $23.87 | 268200 |
| 2024-11-19 | 23.62 | $24.00 | 307200 |
| 2024-11-18 | 23.58 | $23.58 | 744900 |
| 2024-11-15 | 23.58 | $23.75 | 376600 |
| 2024-11-14 | 23.56 | $23.88 | 298100 |
| 2024-11-13 | 23.52 | $24.15 | 291800 |
| 2024-11-12 | 23.46 | $24.22 | 324800 |
| 2024-11-11 | 23.38 | $24.59 | 392700 |
| 2024-11-08 | 23.25 | $24.34 | 910900 |
| 2024-11-07 | 23.14 | $24.15 | 408100 |
| 2024-11-06 | 23.03 | $24.22 | 751400 |
| 2024-11-05 | 22.90 | $23.62 | 382200 |
| 2024-11-04 | 22.83 | $22.94 | 589000 |
| 2024-11-01 | 22.82 | $22.50 | 656200 |
| 2024-10-31 | 22.85 | $22.63 | 493400 |
| 2024-10-30 | 22.87 | $23.41 | 503700 |
| 2024-10-29 | 22.81 | $23.22 | 1.3M |
| 2024-10-28 | 22.77 | $23.20 | 440500 |
| 2024-10-25 | 22.73 | $22.85 | 697600 |
| 2024-10-24 | 22.71 | $23.10 | 608500 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
30.66
2026-07-17
Close Price
$31.64
Vol: 1.5M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
22.35
Average
24.46
Maximum
30.66
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 30.66 | $31.64 | 1.5M |
| 2026-07-16 | 30.56 | $30.99 | 2.0M |
| 2026-07-15 | 30.51 | $30.33 | 972900 |
| 2026-07-14 | 30.54 | $30.32 | 1.1M |
| 2026-07-13 | 30.56 | $30.31 | 883614 |
| 2026-07-10 | 30.59 | $30.41 | 793900 |
| 2026-07-09 | 30.60 | $30.50 | 1.3M |
| 2026-07-08 | 30.60 | $30.50 | 2.3M |
| 2026-07-07 | 30.60 | $30.65 | 1.6M |
| 2026-07-06 | 30.57 | $30.12 | 816848 |
| 2026-07-02 | 30.59 | $30.34 | 1.5M |
| 2026-07-01 | 30.58 | $30.00 | 1.7M |
| 2026-06-30 | 30.60 | $30.40 | 6.6M |
| 2026-06-29 | 30.57 | $31.27 | 1.2M |
| 2026-06-26 | 30.45 | $31.66 | 3.4M |
| 2026-06-25 | 30.28 | $31.33 | 878815 |
| 2026-06-24 | 30.13 | $31.28 | 972721 |
| 2026-06-23 | 29.98 | $31.00 | 738400 |
| 2026-06-22 | 29.83 | $30.42 | 841041 |
| 2026-06-18 | 29.74 | $29.86 | 1.7M |
| 2026-06-17 | 29.69 | $30.01 | 1.1M |
| 2026-06-16 | 29.61 | $30.57 | 1.1M |
| 2026-06-15 | 29.47 | $30.45 | 1.1M |
| 2026-06-12 | 29.33 | $30.96 | 845863 |
| 2026-06-11 | 29.12 | $29.87 | 734550 |
| 2026-06-10 | 29.01 | $29.63 | 1.4M |
| 2026-06-09 | 28.91 | $29.80 | 1.1M |
| 2026-06-08 | 28.78 | $29.22 | 748212 |
| 2026-06-05 | 28.70 | $29.27 | 845300 |
| 2026-06-04 | 28.61 | $28.96 | 1.4M |
| 2026-06-03 | 28.55 | $29.00 | 803000 |
| 2026-06-02 | 28.47 | $29.01 | 683200 |
| 2026-06-01 | 28.38 | $28.67 | 749436 |
| 2026-05-29 | 28.33 | $29.13 | 1.1M |
| 2026-05-28 | 28.21 | $29.16 | 653400 |
| 2026-05-27 | 28.09 | $28.94 | 445900 |
| 2026-05-26 | 27.99 | $28.77 | 731830 |
| 2026-05-22 | 27.91 | $28.32 | 607000 |
| 2026-05-21 | 27.86 | $28.69 | 507523 |
| 2026-05-20 | 27.78 | $28.41 | 621700 |
| 2026-05-19 | 27.72 | $27.74 | 445000 |
| 2026-05-18 | 27.72 | $27.73 | 836600 |
| 2026-05-15 | 27.73 | $27.60 | 828915 |
| 2026-05-14 | 27.74 | $27.86 | 792500 |
| 2026-05-13 | 27.73 | $27.41 | 636300 |
| 2026-05-12 | 27.77 | $27.70 | 606500 |
| 2026-05-11 | 27.77 | $27.98 | 927600 |
| 2026-05-08 | 27.74 | $27.88 | 938700 |
| 2026-05-07 | 27.73 | $27.56 | 584657 |
| 2026-05-06 | 27.74 | $27.66 | 569119 |
| 2026-05-05 | 27.74 | $27.64 | 1.3M |
| 2026-05-04 | 27.74 | $27.29 | 587718 |
| 2026-05-01 | 27.76 | $27.49 | 534446 |
| 2026-04-30 | 27.76 | $27.60 | 640500 |
| 2026-04-29 | 27.75 | $27.63 | 1.1M |
| 2026-04-28 | 27.72 | $28.76 | 1.1M |
| 2026-04-27 | 27.56 | $28.33 | 983100 |
| 2026-04-24 | 27.44 | $28.10 | 464400 |
| 2026-04-23 | 27.33 | $28.33 | 1.2M |
| 2026-04-22 | 27.18 | $27.41 | 917814 |
| 2026-04-21 | 27.11 | $27.08 | 780441 |
| 2026-04-20 | 27.07 | $27.64 | 920714 |
| 2026-04-17 | 26.96 | $28.23 | 1.1M |
| 2026-04-16 | 26.79 | $27.62 | 464525 |
| 2026-04-15 | 26.67 | $27.16 | 305242 |
| 2026-04-14 | 26.59 | $27.31 | 811916 |
| 2026-04-13 | 26.49 | $27.52 | 461300 |
| 2026-04-10 | 26.37 | $27.52 | 331334 |
| 2026-04-09 | 26.25 | $27.27 | 536700 |
| 2026-04-08 | 26.15 | $27.36 | 1.1M |
| 2026-04-07 | 26.03 | $26.79 | 954939 |
| 2026-04-06 | 25.98 | $26.09 | 737900 |
| 2026-04-02 | 25.99 | $26.19 | 639900 |
| 2026-04-01 | 26.00 | $25.97 | 727922 |
| 2026-03-31 | 26.05 | $25.79 | 903831 |
| 2026-03-30 | 26.13 | $25.62 | 861625 |
| 2026-03-27 | 26.23 | $25.60 | 383240 |
| 2026-03-26 | 26.35 | $25.65 | 478600 |
| 2026-03-25 | 26.47 | $25.62 | 501228 |
| 2026-03-24 | 26.61 | $25.77 | 511000 |
| 2026-03-23 | 26.75 | $25.90 | 698715 |
| 2026-03-20 | 26.88 | $25.50 | 1.7M |
| 2026-03-19 | 27.05 | $26.17 | 724400 |
| 2026-03-18 | 27.17 | $26.24 | 954500 |
| 2026-03-17 | 27.28 | $26.80 | 661000 |
| 2026-03-16 | 27.34 | $26.71 | 706110 |
| 2026-03-13 | 27.40 | $26.52 | 806304 |
| 2026-03-12 | 27.48 | $26.71 | 821028 |
| 2026-03-11 | 27.54 | $26.79 | 705814 |
| 2026-03-10 | 27.58 | $27.12 | 863633 |
| 2026-03-09 | 27.58 | $26.92 | 1.4M |
| 2026-03-06 | 27.59 | $27.38 | 643843 |
| 2026-03-05 | 27.56 | $28.03 | 544132 |
| 2026-03-04 | 27.44 | $28.37 | 690822 |
| 2026-03-03 | 27.27 | $28.35 | 650600 |
| 2026-03-02 | 27.09 | $28.22 | 840400 |
| 2026-02-27 | 26.89 | $27.81 | 1.7M |
| 2026-02-26 | 26.72 | $28.20 | 750243 |
| 2026-02-25 | 26.49 | $28.13 | 947037 |
| 2026-02-24 | 26.25 | $27.63 | 1.0M |
| 2026-02-23 | 26.03 | $27.77 | 930700 |
| 2026-02-20 | 25.79 | $27.25 | 789608 |
| 2026-02-19 | 25.58 | $26.73 | 572200 |
| 2026-02-18 | 25.40 | $26.66 | 1.1M |
| 2026-02-17 | 25.23 | $27.07 | 1.5M |
| 2026-02-13 | 25.00 | $26.20 | 1.2M |
| 2026-02-12 | 24.84 | $25.36 | 2.5M |
| 2026-02-11 | 24.76 | $25.56 | 2.7M |
| 2026-02-10 | 24.65 | $25.73 | 441900 |
| 2026-02-09 | 24.52 | $25.66 | 934906 |
| 2026-02-06 | 24.39 | $25.27 | 1.1M |
| 2026-02-05 | 24.28 | $25.36 | 735127 |
| 2026-02-04 | 24.15 | $24.73 | 641418 |
| 2026-02-03 | 24.08 | $24.45 | 694800 |
| 2026-02-02 | 24.03 | $24.30 | 641000 |
| 2026-01-30 | 23.99 | $24.25 | 699003 |
| 2026-01-29 | 23.94 | $23.98 | 538800 |
| 2026-01-28 | 23.92 | $23.56 | 400427 |
| 2026-01-27 | 23.94 | $23.80 | 480800 |
| 2026-01-26 | 23.93 | $23.83 | 520430 |
| 2026-01-23 | 23.92 | $24.01 | 822437 |
| 2026-01-22 | 23.89 | $24.02 | 821227 |
| 2026-01-21 | 23.85 | $24.41 | 1.1M |
| 2026-01-20 | 23.76 | $24.52 | 748600 |
| 2026-01-16 | 23.67 | $24.57 | 793028 |
| 2026-01-15 | 23.56 | $23.98 | 507224 |
| 2026-01-14 | 23.50 | $24.00 | 618500 |
| 2026-01-13 | 23.43 | $24.14 | 797011 |
| 2026-01-12 | 23.35 | $24.05 | 873535 |
| 2026-01-09 | 23.27 | $23.50 | 627000 |
| 2026-01-08 | 23.24 | $23.47 | 902200 |
| 2026-01-07 | 23.21 | $23.33 | 435700 |
| 2026-01-06 | 23.19 | $23.26 | 562800 |
| 2026-01-05 | 23.18 | $23.20 | 596900 |
| 2026-01-02 | 23.17 | $23.13 | 593222 |
| 2025-12-31 | 23.18 | $23.21 | 461431 |
| 2025-12-30 | 23.18 | $23.30 | 502742 |
| 2025-12-29 | 23.17 | $23.26 | 302900 |
| 2025-12-26 | 23.17 | $23.21 | 326400 |
| 2025-12-24 | 23.17 | $23.25 | 251805 |
| 2025-12-23 | 23.18 | $23.13 | 406504 |
| 2025-12-22 | 23.20 | $23.13 | 421700 |
| 2025-12-19 | 23.22 | $23.43 | 1.4M |
| 2025-12-18 | 23.21 | $23.20 | 642100 |
| 2025-12-17 | 23.23 | $23.21 | 721514 |
| 2025-12-16 | 23.24 | $23.04 | 963900 |
| 2025-12-15 | 23.27 | $23.10 | 1.4M |
| 2025-12-12 | 23.30 | $22.90 | 1.3M |
| 2025-12-11 | 23.34 | $22.70 | 2.4M |
| 2025-12-10 | 23.41 | $22.85 | 1.5M |
| 2025-12-09 | 23.46 | $23.08 | 1.1M |
| 2025-12-08 | 23.50 | $23.01 | 635338 |
| 2025-12-05 | 23.54 | $23.35 | 490743 |
| 2025-12-04 | 23.54 | $23.65 | 659500 |
| 2025-12-03 | 23.52 | $23.61 | 1.3M |
| 2025-12-02 | 23.50 | $23.42 | 764000 |
| 2025-12-01 | 23.49 | $23.85 | 423424 |
| 2025-11-28 | 23.44 | $23.94 | 235243 |
| 2025-11-26 | 23.38 | $23.92 | 677900 |
| 2025-11-25 | 23.32 | $23.93 | 849700 |
| 2025-11-24 | 23.27 | $23.48 | 485215 |
| 2025-11-21 | 23.26 | $23.39 | 901141 |
| 2025-11-20 | 23.26 | $23.21 | 375013 |
| 2025-11-19 | 23.29 | $23.24 | 420417 |
| 2025-11-18 | 23.32 | $23.31 | 367133 |
| 2025-11-17 | 23.35 | $23.12 | 935222 |
| 2025-11-14 | 23.39 | $23.25 | 365826 |
| 2025-11-13 | 23.43 | $23.20 | 504032 |
| 2025-11-12 | 23.47 | $23.20 | 825823 |
| 2025-11-11 | 23.51 | $23.24 | 787045 |
| 2025-11-10 | 23.54 | $23.50 | 1.2M |
| 2025-11-07 | 23.54 | $23.07 | 794445 |
| 2025-11-06 | 23.58 | $23.00 | 872000 |
| 2025-11-05 | 23.63 | $22.96 | 746900 |
| 2025-11-04 | 23.67 | $23.19 | 947926 |
| 2025-11-03 | 23.70 | $23.34 | 1.1M |
| 2025-10-31 | 23.71 | $23.06 | 932649 |
| 2025-10-30 | 23.75 | $23.60 | 954200 |
| 2025-10-29 | 23.73 | $23.83 | 871800 |
| 2025-10-28 | 23.68 | $24.27 | 1.1M |
| 2025-10-27 | 23.59 | $24.75 | 1.3M |
| 2025-10-24 | 23.43 | $24.51 | 728143 |
| 2025-10-23 | 23.29 | $24.22 | 756940 |
| 2025-10-22 | 23.17 | $24.40 | 876826 |
| 2025-10-21 | 23.02 | $24.23 | 971443 |
| 2025-10-20 | 22.88 | $23.48 | 301737 |
| 2025-10-17 | 22.81 | $23.52 | 584700 |
| 2025-10-16 | 22.73 | $22.87 | 395936 |
| 2025-10-15 | 22.71 | $22.80 | 496166 |
| 2025-10-14 | 22.69 | $22.89 | 314132 |
| 2025-10-13 | 22.66 | $22.57 | 338600 |
| 2025-10-10 | 22.67 | $22.36 | 638293 |
| 2025-10-09 | 22.69 | $22.56 | 490806 |
| 2025-10-08 | 22.69 | $22.85 | 391700 |
| 2025-10-07 | 22.67 | $22.76 | 372200 |
| 2025-10-06 | 22.65 | $23.21 | 538613 |
| 2025-10-03 | 22.59 | $23.55 | 1.1M |
| 2025-10-02 | 22.49 | $22.82 | 618535 |
| 2025-10-01 | 22.46 | $22.43 | 503932 |
| 2025-09-30 | 22.47 | $22.30 | 370800 |
| 2025-09-29 | 22.49 | $22.42 | 695506 |
| 2025-09-26 | 22.49 | $22.50 | 437905 |
| 2025-09-25 | 22.50 | $22.38 | 232800 |
| 2025-09-24 | 22.51 | $22.36 | 520000 |
| 2025-09-23 | 22.53 | $22.60 | 394339 |
| 2025-09-22 | 22.52 | $22.58 | 470800 |
| 2025-09-19 | 22.51 | $22.47 | 1.1M |
| 2025-09-18 | 22.52 | $22.70 | 360500 |
| 2025-09-17 | 22.50 | $22.44 | 630015 |
| 2025-09-16 | 22.50 | $22.10 | 425021 |
| 2025-09-15 | 22.54 | $22.45 | 424900 |
| 2025-09-12 | 22.54 | $22.47 | 451500 |
| 2025-09-11 | 22.54 | $22.86 | 594100 |
| 2025-09-10 | 22.51 | $22.35 | 642600 |
| 2025-09-09 | 22.52 | $22.51 | 435234 |
| 2025-09-08 | 22.52 | $22.58 | 577000 |
| 2025-09-05 | 22.51 | $22.95 | 396300 |
| 2025-09-04 | 22.46 | $22.81 | 929200 |
| 2025-09-03 | 22.42 | $22.26 | 616900 |
| 2025-09-02 | 22.44 | $22.22 | 639900 |
| 2025-08-29 | 22.46 | $22.53 | 320100 |
| 2025-08-28 | 22.44 | $22.57 | 930700 |
| 2025-08-27 | 22.42 | $22.74 | 810900 |
| 2025-08-26 | 22.38 | $22.47 | 1.1M |
| 2025-08-25 | 22.37 | $22.30 | 608400 |
| 2025-08-22 | 22.38 | $22.72 | 914700 |
| 2025-08-21 | 22.35 | $22.22 | 239400 |
| 2025-08-20 | 22.38 | $22.34 | 373100 |
| 2025-08-19 | 22.39 | $22.30 | 314000 |
| 2025-08-18 | 22.41 | $22.04 | 439200 |
| 2025-08-15 | 22.47 | $22.44 | 548600 |
| 2025-08-14 | 22.48 | $22.71 | 670800 |
| 2025-08-13 | 22.48 | $22.80 | 679900 |
| 2025-08-12 | 22.46 | $22.63 | 631300 |
| 2025-08-11 | 22.46 | $21.90 | 505200 |
| 2025-08-08 | 22.53 | $22.07 | 465500 |
| 2025-08-07 | 22.59 | $22.57 | 538300 |
| 2025-08-06 | 22.61 | $22.48 | 849400 |
| 2025-08-05 | 22.63 | $22.46 | 831600 |
| 2025-08-04 | 22.65 | $21.89 | 498700 |
| 2025-08-01 | 22.73 | $21.89 | 565800 |
| 2025-07-31 | 22.81 | $22.10 | 717900 |
| 2025-07-30 | 22.88 | $22.43 | 1.1M |
| 2025-07-29 | 22.91 | $22.94 | 1.7M |
| 2025-07-28 | 22.90 | $23.37 | 954200 |
| 2025-07-25 | 22.84 | $22.86 | 631700 |
| 2025-07-24 | 22.84 | $22.86 | 485800 |
| 2025-07-23 | 22.83 | $23.05 | 428100 |
| 2025-07-22 | 22.80 | $23.30 | 396600 |
| 2025-07-21 | 22.75 | $22.98 | 549200 |
| 2025-07-18 | 22.73 | $22.94 | 559300 |
| 2025-07-17 | 22.71 | $23.13 | 510500 |
| 2025-07-16 | 22.67 | $22.85 | 930300 |
| 2025-07-15 | 22.66 | $22.49 | 421500 |
| 2025-07-14 | 22.68 | $22.83 | 314600 |
| 2025-07-11 | 22.67 | $22.76 | 405600 |
| 2025-07-10 | 22.66 | $22.60 | 565300 |
| 2025-07-09 | 22.67 | $22.25 | 683700 |
| 2025-07-08 | 22.72 | $22.07 | 293500 |
| 2025-07-07 | 22.79 | $22.39 | 580900 |
| 2025-07-03 | 22.83 | $22.90 | 219200 |
| 2025-07-02 | 22.82 | $22.92 | 440500 |
| 2025-07-01 | 22.81 | $22.80 | 541500 |
| 2025-06-30 | 22.81 | $22.83 | 598100 |
| 2025-06-27 | 22.81 | $22.87 | 1.1M |
| 2025-06-26 | 22.80 | $22.84 | 380000 |
| 2025-06-25 | 22.79 | $22.55 | 483200 |
| 2025-06-24 | 22.81 | $23.10 | 322900 |
| 2025-06-23 | 22.78 | $23.26 | 654200 |
| 2025-06-20 | 22.73 | $22.91 | 1.3M |
| 2025-06-18 | 22.70 | $22.60 | 377800 |
| 2025-06-17 | 22.71 | $22.54 | 412000 |
| 2025-06-16 | 22.73 | $22.59 | 676200 |
| 2025-06-13 | 22.75 | $22.45 | 504900 |
| 2025-06-12 | 22.79 | $22.73 | 361200 |
| 2025-06-11 | 22.80 | $22.79 | 567800 |
| 2025-06-10 | 22.82 | $23.12 | 273200 |
| 2025-06-09 | 22.80 | $22.89 | 339000 |
| 2025-06-06 | 22.81 | $22.79 | 857100 |
| 2025-06-05 | 22.83 | $22.66 | 952900 |
| 2025-06-04 | 22.86 | $22.93 | 445400 |
| 2025-06-03 | 22.87 | $22.88 | 370900 |
| 2025-06-02 | 22.89 | $22.74 | 489300 |
| 2025-05-30 | 22.93 | $22.69 | 686000 |
| 2025-05-29 | 22.98 | $22.64 | 366200 |
| 2025-05-28 | 23.03 | $22.50 | 335000 |
| 2025-05-27 | 23.09 | $22.83 | 387700 |
| 2025-05-23 | 23.13 | $22.30 | 454500 |
| 2025-05-22 | 23.22 | $22.30 | 373900 |
| 2025-05-21 | 23.31 | $22.33 | 382300 |
| 2025-05-20 | 23.41 | $23.19 | 596300 |
| 2025-05-19 | 23.42 | $23.62 | 194500 |
| 2025-05-16 | 23.39 | $23.74 | 264600 |
| 2025-05-15 | 23.35 | $23.50 | 194000 |
| 2025-05-14 | 23.32 | $23.12 | 416500 |
| 2025-05-13 | 23.33 | $23.40 | 426300 |
| 2025-05-12 | 23.31 | $23.75 | 264100 |
| 2025-05-09 | 23.25 | $23.35 | 321900 |
| 2025-05-08 | 23.22 | $23.49 | 301300 |
| 2025-05-07 | 23.18 | $23.38 | 540100 |
| 2025-05-06 | 23.13 | $23.53 | 532500 |
| 2025-05-05 | 23.07 | $23.37 | 286200 |
| 2025-05-02 | 23.02 | $23.55 | 363900 |
| 2025-05-01 | 22.96 | $23.18 | 403800 |
| 2025-04-30 | 22.94 | $22.89 | 539100 |
| 2025-04-29 | 22.95 | $22.89 | 771900 |
| 2025-04-28 | 22.98 | $23.19 | 613600 |
| 2025-04-25 | 22.98 | $23.28 | 672300 |
| 2025-04-24 | 22.97 | $23.05 | 1.6M |
| 2025-04-23 | 22.99 | $23.40 | 681900 |
| 2025-04-22 | 22.97 | $23.06 | 781100 |
| 2025-04-21 | 22.99 | $22.72 | 435100 |
| 2025-04-17 | 23.05 | $23.18 | 747200 |
| 2025-04-16 | 23.06 | $22.74 | 447400 |
| 2025-04-15 | 23.12 | $22.79 | 282200 |
| 2025-04-14 | 23.18 | $23.04 | 726200 |
| 2025-04-11 | 23.22 | $22.61 | 1.0M |
| 2025-04-10 | 23.31 | $22.00 | 1.1M |
| 2025-04-09 | 23.45 | $22.36 | 1.2M |
| 2025-04-08 | 23.58 | $21.52 | 941300 |
| 2025-04-07 | 23.79 | $22.45 | 1.1M |
| 2025-04-04 | 23.92 | $23.18 | 1.2M |
| 2025-04-03 | 23.99 | $24.24 | 909900 |
| 2025-04-02 | 23.95 | $24.95 | 921300 |
| 2025-04-01 | 23.84 | $24.69 | 1.2M |
| 2025-03-31 | 23.76 | $24.19 | 537100 |
| 2025-03-28 | 23.72 | $23.86 | 420200 |
| 2025-03-27 | 23.72 | $24.05 | 653700 |
| 2025-03-26 | 23.70 | $23.69 | 436900 |
| 2025-03-25 | 23.72 | $23.54 | 965900 |
| 2025-03-24 | 23.76 | $23.70 | 422300 |
| 2025-03-21 | 23.79 | $23.30 | 1.6M |
| 2025-03-20 | 23.86 | $23.58 | 483500 |
| 2025-03-19 | 23.91 | $23.72 | 781500 |
| 2025-03-18 | 23.95 | $23.89 | 904200 |
| 2025-03-17 | 23.97 | $23.64 | 537000 |
| 2025-03-14 | 24.03 | $23.36 | 703400 |
| 2025-03-13 | 24.12 | $23.24 | 445100 |
| 2025-03-12 | 24.23 | $24.19 | 667500 |
| 2025-03-11 | 24.25 | $24.22 | 1.3M |
| 2025-03-10 | 24.28 | $23.35 | 890500 |
| 2025-03-07 | 24.39 | $23.92 | 792700 |
| 2025-03-06 | 24.45 | $24.01 | 342300 |
| 2025-03-05 | 24.50 | $24.20 | 457800 |
| 2025-03-04 | 24.54 | $24.14 | 496800 |
| 2025-03-03 | 24.59 | $24.38 | 497000 |
| 2025-02-28 | 24.61 | $24.63 | 1.8M |
| 2025-02-27 | 24.61 | $24.42 | 527100 |
| 2025-02-26 | 24.64 | $24.65 | 337600 |
| 2025-02-25 | 24.64 | $24.68 | 415800 |
| 2025-02-24 | 24.64 | $24.30 | 298900 |
| 2025-02-21 | 24.68 | $24.36 | 388400 |
| 2025-02-20 | 24.71 | $24.45 | 326500 |
| 2025-02-19 | 24.73 | $24.49 | 263500 |
| 2025-02-18 | 24.74 | $24.80 | 334800 |
| 2025-02-14 | 24.71 | $24.74 | 431800 |
| 2025-02-13 | 24.68 | $25.23 | 278100 |
| 2025-02-12 | 24.60 | $24.64 | 487700 |
| 2025-02-11 | 24.57 | $25.04 | 516900 |
| 2025-02-10 | 24.50 | $24.62 | 540900 |
| 2025-02-07 | 24.46 | $24.59 | 366600 |
| 2025-02-06 | 24.41 | $24.60 | 255000 |
| 2025-02-05 | 24.35 | $24.84 | 287400 |
| 2025-02-04 | 24.27 | $24.60 | 283600 |
| 2025-02-03 | 24.20 | $24.65 | 569300 |
| 2025-01-31 | 24.11 | $24.47 | 494200 |
| 2025-01-30 | 24.05 | $24.75 | 390300 |
| 2025-01-29 | 23.94 | $24.58 | 583000 |
| 2025-01-28 | 23.85 | $25.25 | 822400 |
| 2025-01-27 | 23.69 | $24.95 | 383000 |
| 2025-01-24 | 23.55 | $24.52 | 362300 |
| 2025-01-23 | 23.44 | $23.71 | 584000 |
| 2025-01-22 | 23.41 | $23.54 | 310700 |
| 2025-01-21 | 23.39 | $23.66 | 335700 |
| 2025-01-17 | 23.34 | $23.54 | 486500 |
| 2025-01-16 | 23.30 | $23.53 | 308200 |
| 2025-01-15 | 23.27 | $23.53 | 570700 |
| 2025-01-14 | 23.24 | $23.45 | 643800 |
| 2025-01-13 | 23.22 | $23.42 | 482100 |
| 2025-01-10 | 23.20 | $23.41 | 1.2M |
| 2025-01-08 | 23.18 | $23.00 | 482600 |
| 2025-01-07 | 23.22 | $22.90 | 2.3M |
| 2025-01-06 | 23.26 | $22.93 | 617100 |
| 2025-01-03 | 23.31 | $23.50 | 325300 |
| 2025-01-02 | 23.31 | $23.43 | 649800 |
| 2024-12-31 | 23.32 | $23.22 | 472700 |
| 2024-12-30 | 23.35 | $23.35 | 558500 |
| 2024-12-27 | 23.37 | $23.49 | 419200 |
| 2024-12-26 | 23.38 | $23.88 | 212800 |
| 2024-12-24 | 23.36 | $23.73 | 710600 |
| 2024-12-23 | 23.36 | $23.23 | 779000 |
| 2024-12-20 | 23.40 | $22.51 | 3.2M |
| 2024-12-19 | 23.52 | $21.64 | 1.0M |
| 2024-12-18 | 23.74 | $22.02 | 2.2M |
| 2024-12-17 | 23.92 | $23.18 | 1.1M |
| 2024-12-16 | 24.00 | $23.68 | 898300 |
| 2024-12-13 | 24.03 | $23.70 | 583400 |
| 2024-12-12 | 24.06 | $24.07 | 261700 |
| 2024-12-11 | 24.06 | $23.88 | 294300 |
| 2024-12-10 | 24.07 | $24.04 | 543000 |
| 2024-12-09 | 24.07 | $24.34 | 418600 |
| 2024-12-06 | 24.05 | $24.00 | 336200 |
| 2024-12-05 | 24.05 | $23.80 | 329700 |
| 2024-12-04 | 24.08 | $24.07 | 545800 |
| 2024-12-03 | 24.08 | $24.26 | 532800 |
| 2024-12-02 | 24.06 | $24.11 | 463400 |
| 2024-11-29 | 24.04 | $24.26 | 319400 |
| 2024-11-27 | 24.00 | $24.43 | 526700 |
| 2024-11-26 | 23.94 | $24.35 | 645200 |
| 2024-11-25 | 23.88 | $23.95 | 901800 |
| 2024-11-22 | 23.85 | $23.68 | 471300 |
| 2024-11-21 | 23.85 | $23.94 | 204800 |
| 2024-11-20 | 23.82 | $23.87 | 268200 |
| 2024-11-19 | 23.79 | $24.00 | 307200 |
| 2024-11-18 | 23.75 | $23.58 | 744900 |
| 2024-11-15 | 23.74 | $23.75 | 376600 |
| 2024-11-14 | 23.71 | $23.88 | 298100 |
| 2024-11-13 | 23.66 | $24.15 | 291800 |
| 2024-11-12 | 23.59 | $24.22 | 324800 |
| 2024-11-11 | 23.50 | $24.59 | 392700 |
| 2024-11-08 | 23.38 | $24.34 | 910900 |
| 2024-11-07 | 23.27 | $24.15 | 408100 |
| 2024-11-06 | 23.18 | $24.22 | 751400 |
| 2024-11-05 | 23.08 | $23.62 | 382200 |
| 2024-11-04 | 23.04 | $22.94 | 589000 |
| 2024-11-01 | 23.07 | $22.50 | 656200 |
| 2024-10-31 | 23.15 | $22.63 | 493400 |
| 2024-10-30 | 23.22 | $23.41 | 503700 |
| 2024-10-29 | 23.20 | $23.22 | 1.3M |
| 2024-10-28 | 23.20 | $23.20 | 440500 |
| 2024-10-25 | 23.20 | $22.85 | 697600 |
| 2024-10-24 | 23.22 | $23.10 | 608500 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
30.97
2026-07-17
Close Price
$31.64
Vol: 1.5M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
22.27
Average
24.58
Maximum
31.25
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 30.97 | $31.64 | 1.5M |
| 2026-07-16 | 30.78 | $30.99 | 2.0M |
| 2026-07-15 | 30.70 | $30.33 | 972900 |
| 2026-07-14 | 30.74 | $30.32 | 1.1M |
| 2026-07-13 | 30.78 | $30.31 | 883614 |
| 2026-07-10 | 30.83 | $30.41 | 793900 |
| 2026-07-09 | 30.87 | $30.50 | 1.3M |
| 2026-07-08 | 30.89 | $30.50 | 2.3M |
| 2026-07-07 | 30.91 | $30.65 | 1.6M |
| 2026-07-06 | 30.89 | $30.12 | 816848 |
| 2026-07-02 | 30.99 | $30.34 | 1.5M |
| 2026-07-01 | 31.05 | $30.00 | 1.7M |
| 2026-06-30 | 31.18 | $30.40 | 6.6M |
| 2026-06-29 | 31.25 | $31.27 | 1.2M |
| 2026-06-26 | 31.14 | $31.66 | 3.4M |
| 2026-06-25 | 30.93 | $31.33 | 878815 |
| 2026-06-24 | 30.74 | $31.28 | 972721 |
| 2026-06-23 | 30.53 | $31.00 | 738400 |
| 2026-06-22 | 30.35 | $30.42 | 841041 |
| 2026-06-18 | 30.25 | $29.86 | 1.7M |
| 2026-06-17 | 30.25 | $30.01 | 1.1M |
| 2026-06-16 | 30.21 | $30.57 | 1.1M |
| 2026-06-15 | 30.04 | $30.45 | 1.1M |
| 2026-06-12 | 29.87 | $30.96 | 845863 |
| 2026-06-11 | 29.56 | $29.87 | 734550 |
| 2026-06-10 | 29.43 | $29.63 | 1.4M |
| 2026-06-09 | 29.32 | $29.80 | 1.1M |
| 2026-06-08 | 29.16 | $29.22 | 748212 |
| 2026-06-05 | 29.09 | $29.27 | 845300 |
| 2026-06-04 | 28.99 | $28.96 | 1.4M |
| 2026-06-03 | 28.94 | $29.00 | 803000 |
| 2026-06-02 | 28.87 | $29.01 | 683200 |
| 2026-06-01 | 28.79 | $28.67 | 749436 |
| 2026-05-29 | 28.76 | $29.13 | 1.1M |
| 2026-05-28 | 28.63 | $29.16 | 653400 |
| 2026-05-27 | 28.46 | $28.94 | 445900 |
| 2026-05-26 | 28.32 | $28.77 | 731830 |
| 2026-05-22 | 28.18 | $28.32 | 607000 |
| 2026-05-21 | 28.12 | $28.69 | 507523 |
| 2026-05-20 | 27.97 | $28.41 | 621700 |
| 2026-05-19 | 27.85 | $27.74 | 445000 |
| 2026-05-18 | 27.85 | $27.73 | 836600 |
| 2026-05-15 | 27.85 | $27.60 | 828915 |
| 2026-05-14 | 27.88 | $27.86 | 792500 |
| 2026-05-13 | 27.85 | $27.41 | 636300 |
| 2026-05-12 | 27.92 | $27.70 | 606500 |
| 2026-05-11 | 27.93 | $27.98 | 927600 |
| 2026-05-08 | 27.89 | $27.88 | 938700 |
| 2026-05-07 | 27.85 | $27.56 | 584657 |
| 2026-05-06 | 27.88 | $27.66 | 569119 |
| 2026-05-05 | 27.89 | $27.64 | 1.3M |
| 2026-05-04 | 27.90 | $27.29 | 587718 |
| 2026-05-01 | 27.99 | $27.49 | 534446 |
| 2026-04-30 | 28.04 | $27.60 | 640500 |
| 2026-04-29 | 28.08 | $27.63 | 1.1M |
| 2026-04-28 | 28.12 | $28.76 | 1.1M |
| 2026-04-27 | 27.92 | $28.33 | 983100 |
| 2026-04-24 | 27.77 | $28.10 | 464400 |
| 2026-04-23 | 27.65 | $28.33 | 1.2M |
| 2026-04-22 | 27.46 | $27.41 | 917814 |
| 2026-04-21 | 27.42 | $27.08 | 780441 |
| 2026-04-20 | 27.45 | $27.64 | 920714 |
| 2026-04-17 | 27.37 | $28.23 | 1.1M |
| 2026-04-16 | 27.14 | $27.62 | 464525 |
| 2026-04-15 | 27.01 | $27.16 | 305242 |
| 2026-04-14 | 26.95 | $27.31 | 811916 |
| 2026-04-13 | 26.84 | $27.52 | 461300 |
| 2026-04-10 | 26.68 | $27.52 | 331334 |
| 2026-04-09 | 26.48 | $27.27 | 536700 |
| 2026-04-08 | 26.31 | $27.36 | 1.1M |
| 2026-04-07 | 26.09 | $26.79 | 954939 |
| 2026-04-06 | 25.96 | $26.09 | 737900 |
| 2026-04-02 | 25.95 | $26.19 | 639900 |
| 2026-04-01 | 25.92 | $25.97 | 727922 |
| 2026-03-31 | 25.93 | $25.79 | 903831 |
| 2026-03-30 | 25.99 | $25.62 | 861625 |
| 2026-03-27 | 26.09 | $25.60 | 383240 |
| 2026-03-26 | 26.22 | $25.65 | 478600 |
| 2026-03-25 | 26.35 | $25.62 | 501228 |
| 2026-03-24 | 26.52 | $25.77 | 511000 |
| 2026-03-23 | 26.67 | $25.90 | 698715 |
| 2026-03-20 | 26.83 | $25.50 | 1.7M |
| 2026-03-19 | 27.09 | $26.17 | 724400 |
| 2026-03-18 | 27.26 | $26.24 | 954500 |
| 2026-03-17 | 27.43 | $26.80 | 661000 |
| 2026-03-16 | 27.51 | $26.71 | 706110 |
| 2026-03-13 | 27.62 | $26.52 | 806304 |
| 2026-03-12 | 27.78 | $26.71 | 821028 |
| 2026-03-11 | 27.92 | $26.79 | 705814 |
| 2026-03-10 | 28.07 | $27.12 | 863633 |
| 2026-03-09 | 28.16 | $26.92 | 1.4M |
| 2026-03-06 | 28.31 | $27.38 | 643843 |
| 2026-03-05 | 28.38 | $28.03 | 544132 |
| 2026-03-04 | 28.31 | $28.37 | 690822 |
| 2026-03-03 | 28.15 | $28.35 | 650600 |
| 2026-03-02 | 27.97 | $28.22 | 840400 |
| 2026-02-27 | 27.78 | $27.81 | 1.7M |
| 2026-02-26 | 27.63 | $28.20 | 750243 |
| 2026-02-25 | 27.38 | $28.13 | 947037 |
| 2026-02-24 | 27.09 | $27.63 | 1.0M |
| 2026-02-23 | 26.85 | $27.77 | 930700 |
| 2026-02-20 | 26.54 | $27.25 | 789608 |
| 2026-02-19 | 26.28 | $26.73 | 572200 |
| 2026-02-18 | 26.09 | $26.66 | 1.1M |
| 2026-02-17 | 25.88 | $27.07 | 1.5M |
| 2026-02-13 | 25.54 | $26.20 | 1.2M |
| 2026-02-12 | 25.32 | $25.36 | 2.5M |
| 2026-02-11 | 25.25 | $25.56 | 2.7M |
| 2026-02-10 | 25.12 | $25.73 | 441900 |
| 2026-02-09 | 24.93 | $25.66 | 934906 |
| 2026-02-06 | 24.71 | $25.27 | 1.1M |
| 2026-02-05 | 24.55 | $25.36 | 735127 |
| 2026-02-04 | 24.34 | $24.73 | 641418 |
| 2026-02-03 | 24.22 | $24.45 | 694800 |
| 2026-02-02 | 24.14 | $24.30 | 641000 |
| 2026-01-30 | 24.09 | $24.25 | 699003 |
| 2026-01-29 | 24.03 | $23.98 | 538800 |
| 2026-01-28 | 24.01 | $23.56 | 400427 |
| 2026-01-27 | 24.09 | $23.80 | 480800 |
| 2026-01-26 | 24.12 | $23.83 | 520430 |
| 2026-01-23 | 24.15 | $24.01 | 822437 |
| 2026-01-22 | 24.14 | $24.02 | 821227 |
| 2026-01-21 | 24.13 | $24.41 | 1.1M |
| 2026-01-20 | 24.04 | $24.52 | 748600 |
| 2026-01-16 | 23.90 | $24.57 | 793028 |
| 2026-01-15 | 23.73 | $23.98 | 507224 |
| 2026-01-14 | 23.66 | $24.00 | 618500 |
| 2026-01-13 | 23.57 | $24.14 | 797011 |
| 2026-01-12 | 23.44 | $24.05 | 873535 |
| 2026-01-09 | 23.30 | $23.50 | 627000 |
| 2026-01-08 | 23.25 | $23.47 | 902200 |
| 2026-01-07 | 23.21 | $23.33 | 435700 |
| 2026-01-06 | 23.19 | $23.26 | 562800 |
| 2026-01-05 | 23.18 | $23.20 | 596900 |
| 2026-01-02 | 23.17 | $23.13 | 593222 |
| 2025-12-31 | 23.19 | $23.21 | 461431 |
| 2025-12-30 | 23.19 | $23.30 | 502742 |
| 2025-12-29 | 23.17 | $23.26 | 302900 |
| 2025-12-26 | 23.16 | $23.21 | 326400 |
| 2025-12-24 | 23.16 | $23.25 | 251805 |
| 2025-12-23 | 23.14 | $23.13 | 406504 |
| 2025-12-22 | 23.15 | $23.13 | 421700 |
| 2025-12-19 | 23.17 | $23.43 | 1.4M |
| 2025-12-18 | 23.12 | $23.20 | 642100 |
| 2025-12-17 | 23.12 | $23.21 | 721514 |
| 2025-12-16 | 23.11 | $23.04 | 963900 |
| 2025-12-15 | 23.13 | $23.10 | 1.4M |
| 2025-12-12 | 23.15 | $22.90 | 1.3M |
| 2025-12-11 | 23.22 | $22.70 | 2.4M |
| 2025-12-10 | 23.34 | $22.85 | 1.5M |
| 2025-12-09 | 23.44 | $23.08 | 1.1M |
| 2025-12-08 | 23.52 | $23.01 | 635338 |
| 2025-12-05 | 23.62 | $23.35 | 490743 |
| 2025-12-04 | 23.67 | $23.65 | 659500 |
| 2025-12-03 | 23.65 | $23.61 | 1.3M |
| 2025-12-02 | 23.65 | $23.42 | 764000 |
| 2025-12-01 | 23.68 | $23.85 | 423424 |
| 2025-11-28 | 23.63 | $23.94 | 235243 |
| 2025-11-26 | 23.55 | $23.92 | 677900 |
| 2025-11-25 | 23.45 | $23.93 | 849700 |
| 2025-11-24 | 23.35 | $23.48 | 485215 |
| 2025-11-21 | 23.31 | $23.39 | 901141 |
| 2025-11-20 | 23.30 | $23.21 | 375013 |
| 2025-11-19 | 23.32 | $23.24 | 420417 |
| 2025-11-18 | 23.33 | $23.31 | 367133 |
| 2025-11-17 | 23.33 | $23.12 | 935222 |
| 2025-11-14 | 23.37 | $23.25 | 365826 |
| 2025-11-13 | 23.39 | $23.20 | 504032 |
| 2025-11-12 | 23.43 | $23.20 | 825823 |
| 2025-11-11 | 23.47 | $23.24 | 787045 |
| 2025-11-10 | 23.50 | $23.50 | 1.2M |
| 2025-11-07 | 23.49 | $23.07 | 794445 |
| 2025-11-06 | 23.56 | $23.00 | 872000 |
| 2025-11-05 | 23.66 | $22.96 | 746900 |
| 2025-11-04 | 23.79 | $23.19 | 947926 |
| 2025-11-03 | 23.88 | $23.34 | 1.1M |
| 2025-10-31 | 23.95 | $23.06 | 932649 |
| 2025-10-30 | 24.10 | $23.60 | 954200 |
| 2025-10-29 | 24.15 | $23.83 | 871800 |
| 2025-10-28 | 24.15 | $24.27 | 1.1M |
| 2025-10-27 | 24.07 | $24.75 | 1.3M |
| 2025-10-24 | 23.86 | $24.51 | 728143 |
| 2025-10-23 | 23.67 | $24.22 | 756940 |
| 2025-10-22 | 23.50 | $24.40 | 876826 |
| 2025-10-21 | 23.27 | $24.23 | 971443 |
| 2025-10-20 | 23.04 | $23.48 | 301737 |
| 2025-10-17 | 22.92 | $23.52 | 584700 |
| 2025-10-16 | 22.78 | $22.87 | 395936 |
| 2025-10-15 | 22.75 | $22.80 | 496166 |
| 2025-10-14 | 22.74 | $22.89 | 314132 |
| 2025-10-13 | 22.70 | $22.57 | 338600 |
| 2025-10-10 | 22.72 | $22.36 | 638293 |
| 2025-10-09 | 22.78 | $22.56 | 490806 |
| 2025-10-08 | 22.82 | $22.85 | 391700 |
| 2025-10-07 | 22.80 | $22.76 | 372200 |
| 2025-10-06 | 22.79 | $23.21 | 538613 |
| 2025-10-03 | 22.69 | $23.55 | 1.1M |
| 2025-10-02 | 22.50 | $22.82 | 618535 |
| 2025-10-01 | 22.43 | $22.43 | 503932 |
| 2025-09-30 | 22.43 | $22.30 | 370800 |
| 2025-09-29 | 22.46 | $22.42 | 695506 |
| 2025-09-26 | 22.47 | $22.50 | 437905 |
| 2025-09-25 | 22.47 | $22.38 | 232800 |
| 2025-09-24 | 22.49 | $22.36 | 520000 |
| 2025-09-23 | 22.52 | $22.60 | 394339 |
| 2025-09-22 | 22.50 | $22.58 | 470800 |
| 2025-09-19 | 22.49 | $22.47 | 1.1M |
| 2025-09-18 | 22.49 | $22.70 | 360500 |
| 2025-09-17 | 22.45 | $22.44 | 630015 |
| 2025-09-16 | 22.46 | $22.10 | 425021 |
| 2025-09-15 | 22.54 | $22.45 | 424900 |
| 2025-09-12 | 22.55 | $22.47 | 451500 |
| 2025-09-11 | 22.57 | $22.86 | 594100 |
| 2025-09-10 | 22.50 | $22.35 | 642600 |
| 2025-09-09 | 22.54 | $22.51 | 435234 |
| 2025-09-08 | 22.54 | $22.58 | 577000 |
| 2025-09-05 | 22.53 | $22.95 | 396300 |
| 2025-09-04 | 22.44 | $22.81 | 929200 |
| 2025-09-03 | 22.37 | $22.26 | 616900 |
| 2025-09-02 | 22.40 | $22.22 | 639900 |
| 2025-08-29 | 22.45 | $22.53 | 320100 |
| 2025-08-28 | 22.43 | $22.57 | 930700 |
| 2025-08-27 | 22.41 | $22.74 | 810900 |
| 2025-08-26 | 22.35 | $22.47 | 1.1M |
| 2025-08-25 | 22.33 | $22.30 | 608400 |
| 2025-08-22 | 22.35 | $22.72 | 914700 |
| 2025-08-21 | 22.29 | $22.22 | 239400 |
| 2025-08-20 | 22.32 | $22.34 | 373100 |
| 2025-08-19 | 22.33 | $22.30 | 314000 |
| 2025-08-18 | 22.35 | $22.04 | 439200 |
| 2025-08-15 | 22.43 | $22.44 | 548600 |
| 2025-08-14 | 22.43 | $22.71 | 670800 |
| 2025-08-13 | 22.39 | $22.80 | 679900 |
| 2025-08-12 | 22.31 | $22.63 | 631300 |
| 2025-08-11 | 22.27 | $21.90 | 505200 |
| 2025-08-08 | 22.37 | $22.07 | 465500 |
| 2025-08-07 | 22.45 | $22.57 | 538300 |
| 2025-08-06 | 22.44 | $22.48 | 849400 |
| 2025-08-05 | 22.45 | $22.46 | 831600 |
| 2025-08-04 | 22.46 | $21.89 | 498700 |
| 2025-08-01 | 22.60 | $21.89 | 565800 |
| 2025-07-31 | 22.76 | $22.10 | 717900 |
| 2025-07-30 | 22.90 | $22.43 | 1.1M |
| 2025-07-29 | 22.99 | $22.94 | 1.7M |
| 2025-07-28 | 22.99 | $23.37 | 954200 |
| 2025-07-25 | 22.90 | $22.86 | 631700 |
| 2025-07-24 | 22.91 | $22.86 | 485800 |
| 2025-07-23 | 22.91 | $23.05 | 428100 |
| 2025-07-22 | 22.88 | $23.30 | 396600 |
| 2025-07-21 | 22.78 | $22.98 | 549200 |
| 2025-07-18 | 22.74 | $22.94 | 559300 |
| 2025-07-17 | 22.70 | $23.13 | 510500 |
| 2025-07-16 | 22.61 | $22.85 | 930300 |
| 2025-07-15 | 22.57 | $22.49 | 421500 |
| 2025-07-14 | 22.60 | $22.83 | 314600 |
| 2025-07-11 | 22.56 | $22.76 | 405600 |
| 2025-07-10 | 22.53 | $22.60 | 565300 |
| 2025-07-09 | 22.53 | $22.25 | 683700 |
| 2025-07-08 | 22.61 | $22.07 | 293500 |
| 2025-07-07 | 22.73 | $22.39 | 580900 |
| 2025-07-03 | 22.81 | $22.90 | 219200 |
| 2025-07-02 | 22.80 | $22.92 | 440500 |
| 2025-07-01 | 22.78 | $22.80 | 541500 |
| 2025-06-30 | 22.78 | $22.83 | 598100 |
| 2025-06-27 | 22.77 | $22.87 | 1.1M |
| 2025-06-26 | 22.76 | $22.84 | 380000 |
| 2025-06-25 | 22.75 | $22.55 | 483200 |
| 2025-06-24 | 22.80 | $23.10 | 322900 |
| 2025-06-23 | 22.74 | $23.26 | 654200 |
| 2025-06-20 | 22.64 | $22.91 | 1.3M |
| 2025-06-18 | 22.60 | $22.60 | 377800 |
| 2025-06-17 | 22.62 | $22.54 | 412000 |
| 2025-06-16 | 22.65 | $22.59 | 676200 |
| 2025-06-13 | 22.69 | $22.45 | 504900 |
| 2025-06-12 | 22.75 | $22.73 | 361200 |
| 2025-06-11 | 22.77 | $22.79 | 567800 |
| 2025-06-10 | 22.78 | $23.12 | 273200 |
| 2025-06-09 | 22.72 | $22.89 | 339000 |
| 2025-06-06 | 22.70 | $22.79 | 857100 |
| 2025-06-05 | 22.70 | $22.66 | 952900 |
| 2025-06-04 | 22.73 | $22.93 | 445400 |
| 2025-06-03 | 22.71 | $22.88 | 370900 |
| 2025-06-02 | 22.70 | $22.74 | 489300 |
| 2025-05-30 | 22.72 | $22.69 | 686000 |
| 2025-05-29 | 22.75 | $22.64 | 366200 |
| 2025-05-28 | 22.79 | $22.50 | 335000 |
| 2025-05-27 | 22.88 | $22.83 | 387700 |
| 2025-05-23 | 22.91 | $22.30 | 454500 |
| 2025-05-22 | 23.05 | $22.30 | 373900 |
| 2025-05-21 | 23.23 | $22.33 | 382300 |
| 2025-05-20 | 23.42 | $23.19 | 596300 |
| 2025-05-19 | 23.46 | $23.62 | 194500 |
| 2025-05-16 | 23.42 | $23.74 | 264600 |
| 2025-05-15 | 23.34 | $23.50 | 194000 |
| 2025-05-14 | 23.31 | $23.12 | 416500 |
| 2025-05-13 | 23.35 | $23.40 | 426300 |
| 2025-05-12 | 23.33 | $23.75 | 264100 |
| 2025-05-09 | 23.24 | $23.35 | 321900 |
| 2025-05-08 | 23.22 | $23.49 | 301300 |
| 2025-05-07 | 23.17 | $23.38 | 540100 |
| 2025-05-06 | 23.13 | $23.53 | 532500 |
| 2025-05-05 | 23.05 | $23.37 | 286200 |
| 2025-05-02 | 23.00 | $23.55 | 363900 |
| 2025-05-01 | 22.90 | $23.18 | 403800 |
| 2025-04-30 | 22.87 | $22.89 | 539100 |
| 2025-04-29 | 22.89 | $22.89 | 771900 |
| 2025-04-28 | 22.91 | $23.19 | 613600 |
| 2025-04-25 | 22.88 | $23.28 | 672300 |
| 2025-04-24 | 22.82 | $23.05 | 1.6M |
| 2025-04-23 | 22.81 | $23.40 | 681900 |
| 2025-04-22 | 22.72 | $23.06 | 781100 |
| 2025-04-21 | 22.69 | $22.72 | 435100 |
| 2025-04-17 | 22.73 | $23.18 | 747200 |
| 2025-04-16 | 22.68 | $22.74 | 447400 |
| 2025-04-15 | 22.72 | $22.79 | 282200 |
| 2025-04-14 | 22.76 | $23.04 | 726200 |
| 2025-04-11 | 22.75 | $22.61 | 1.0M |
| 2025-04-10 | 22.84 | $22.00 | 1.1M |
| 2025-04-09 | 23.07 | $22.36 | 1.2M |
| 2025-04-08 | 23.27 | $21.52 | 941300 |
| 2025-04-07 | 23.67 | $22.45 | 1.1M |
| 2025-04-04 | 23.95 | $23.18 | 1.2M |
| 2025-04-03 | 24.11 | $24.24 | 909900 |
| 2025-04-02 | 24.08 | $24.95 | 921300 |
| 2025-04-01 | 23.90 | $24.69 | 1.2M |
| 2025-03-31 | 23.74 | $24.19 | 537100 |
| 2025-03-28 | 23.66 | $23.86 | 420200 |
| 2025-03-27 | 23.63 | $24.05 | 653700 |
| 2025-03-26 | 23.57 | $23.69 | 436900 |
| 2025-03-25 | 23.57 | $23.54 | 965900 |
| 2025-03-24 | 23.60 | $23.70 | 422300 |
| 2025-03-21 | 23.61 | $23.30 | 1.6M |
| 2025-03-20 | 23.71 | $23.58 | 483500 |
| 2025-03-19 | 23.76 | $23.72 | 781500 |
| 2025-03-18 | 23.79 | $23.89 | 904200 |
| 2025-03-17 | 23.80 | $23.64 | 537000 |
| 2025-03-14 | 23.86 | $23.36 | 703400 |
| 2025-03-13 | 23.99 | $23.24 | 445100 |
| 2025-03-12 | 24.16 | $24.19 | 667500 |
| 2025-03-11 | 24.16 | $24.22 | 1.3M |
| 2025-03-10 | 24.16 | $23.35 | 890500 |
| 2025-03-07 | 24.34 | $23.92 | 792700 |
| 2025-03-06 | 24.43 | $24.01 | 342300 |
| 2025-03-05 | 24.52 | $24.20 | 457800 |
| 2025-03-04 | 24.58 | $24.14 | 496800 |
| 2025-03-03 | 24.66 | $24.38 | 497000 |
| 2025-02-28 | 24.71 | $24.63 | 1.8M |
| 2025-02-27 | 24.70 | $24.42 | 527100 |
| 2025-02-26 | 24.74 | $24.65 | 337600 |
| 2025-02-25 | 24.74 | $24.68 | 415800 |
| 2025-02-24 | 24.73 | $24.30 | 298900 |
| 2025-02-21 | 24.79 | $24.36 | 388400 |
| 2025-02-20 | 24.85 | $24.45 | 326500 |
| 2025-02-19 | 24.90 | $24.49 | 263500 |
| 2025-02-18 | 24.95 | $24.80 | 334800 |
| 2025-02-14 | 24.94 | $24.74 | 431800 |
| 2025-02-13 | 24.93 | $25.23 | 278100 |
| 2025-02-12 | 24.82 | $24.64 | 487700 |
| 2025-02-11 | 24.82 | $25.04 | 516900 |
| 2025-02-10 | 24.72 | $24.62 | 540900 |
| 2025-02-07 | 24.70 | $24.59 | 366600 |
| 2025-02-06 | 24.68 | $24.60 | 255000 |
| 2025-02-05 | 24.65 | $24.84 | 287400 |
| 2025-02-04 | 24.57 | $24.60 | 283600 |
| 2025-02-03 | 24.51 | $24.65 | 569300 |
| 2025-01-31 | 24.44 | $24.47 | 494200 |
| 2025-01-30 | 24.39 | $24.75 | 390300 |
| 2025-01-29 | 24.27 | $24.58 | 583000 |
| 2025-01-28 | 24.17 | $25.25 | 822400 |
| 2025-01-27 | 23.91 | $24.95 | 383000 |
| 2025-01-24 | 23.67 | $24.52 | 362300 |
| 2025-01-23 | 23.47 | $23.71 | 584000 |
| 2025-01-22 | 23.42 | $23.54 | 310700 |
| 2025-01-21 | 23.40 | $23.66 | 335700 |
| 2025-01-17 | 23.34 | $23.54 | 486500 |
| 2025-01-16 | 23.31 | $23.53 | 308200 |
| 2025-01-15 | 23.27 | $23.53 | 570700 |
| 2025-01-14 | 23.22 | $23.45 | 643800 |
| 2025-01-13 | 23.19 | $23.42 | 482100 |
| 2025-01-10 | 23.15 | $23.41 | 1.2M |
| 2025-01-08 | 23.11 | $23.00 | 482600 |
| 2025-01-07 | 23.16 | $22.90 | 2.3M |
| 2025-01-06 | 23.23 | $22.93 | 617100 |
| 2025-01-03 | 23.31 | $23.50 | 325300 |
| 2025-01-02 | 23.29 | $23.43 | 649800 |
| 2024-12-31 | 23.27 | $23.22 | 472700 |
| 2024-12-30 | 23.30 | $23.35 | 558500 |
| 2024-12-27 | 23.30 | $23.49 | 419200 |
| 2024-12-26 | 23.28 | $23.88 | 212800 |
| 2024-12-24 | 23.17 | $23.73 | 710600 |
| 2024-12-23 | 23.08 | $23.23 | 779000 |
| 2024-12-20 | 23.08 | $22.51 | 3.2M |
| 2024-12-19 | 23.23 | $21.64 | 1.0M |
| 2024-12-18 | 23.59 | $22.02 | 2.2M |
| 2024-12-17 | 23.93 | $23.18 | 1.1M |
| 2024-12-16 | 24.08 | $23.68 | 898300 |
| 2024-12-13 | 24.15 | $23.70 | 583400 |
| 2024-12-12 | 24.22 | $24.07 | 261700 |
| 2024-12-11 | 24.23 | $23.88 | 294300 |
| 2024-12-10 | 24.28 | $24.04 | 543000 |
| 2024-12-09 | 24.29 | $24.34 | 418600 |
| 2024-12-06 | 24.25 | $24.00 | 336200 |
| 2024-12-05 | 24.27 | $23.80 | 329700 |
| 2024-12-04 | 24.33 | $24.07 | 545800 |
| 2024-12-03 | 24.35 | $24.26 | 532800 |
| 2024-12-02 | 24.32 | $24.11 | 463400 |
| 2024-11-29 | 24.32 | $24.26 | 319400 |
| 2024-11-27 | 24.28 | $24.43 | 526700 |
| 2024-11-26 | 24.20 | $24.35 | 645200 |
| 2024-11-25 | 24.13 | $23.95 | 901800 |
| 2024-11-22 | 24.12 | $23.68 | 471300 |
| 2024-11-21 | 24.16 | $23.94 | 204800 |
| 2024-11-20 | 24.16 | $23.87 | 268200 |
| 2024-11-19 | 24.16 | $24.00 | 307200 |
| 2024-11-18 | 24.14 | $23.58 | 744900 |
| 2024-11-15 | 24.20 | $23.75 | 376600 |
| 2024-11-14 | 24.23 | $23.88 | 298100 |
| 2024-11-13 | 24.23 | $24.15 | 291800 |
| 2024-11-12 | 24.17 | $24.22 | 324800 |
| 2024-11-11 | 24.09 | $24.59 | 392700 |
| 2024-11-08 | 23.91 | $24.34 | 910900 |
| 2024-11-07 | 23.75 | $24.15 | 408100 |
| 2024-11-06 | 23.60 | $24.22 | 751400 |
| 2024-11-05 | 23.41 | $23.62 | 382200 |
| 2024-11-04 | 23.31 | $22.94 | 589000 |
| 2024-11-01 | 23.34 | $22.50 | 656200 |
| 2024-10-31 | 23.46 | $22.63 | 493400 |
| 2024-10-30 | 23.57 | $23.41 | 503700 |
| 2024-10-29 | 23.53 | $23.22 | 1.3M |
| 2024-10-28 | 23.52 | $23.20 | 440500 |
| 2024-10-25 | 23.51 | $22.85 | 697600 |
| 2024-10-24 | 23.57 | $23.10 | 608500 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
30.85
2026-07-17
Close Price
$31.64
Vol: 1.5M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
22.14
Average
24.57
Maximum
31.49
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 30.85 | $31.64 | 1.5M |
| 2026-07-16 | 30.58 | $30.99 | 2.0M |
| 2026-07-15 | 30.45 | $30.33 | 972900 |
| 2026-07-14 | 30.50 | $30.32 | 1.1M |
| 2026-07-13 | 30.57 | $30.31 | 883614 |
| 2026-07-10 | 30.64 | $30.41 | 793900 |
| 2026-07-09 | 30.70 | $30.50 | 1.3M |
| 2026-07-08 | 30.74 | $30.50 | 2.3M |
| 2026-07-07 | 30.79 | $30.65 | 1.6M |
| 2026-07-06 | 30.79 | $30.12 | 816848 |
| 2026-07-02 | 30.96 | $30.34 | 1.5M |
| 2026-07-01 | 31.08 | $30.00 | 1.7M |
| 2026-06-30 | 31.33 | $30.40 | 6.6M |
| 2026-06-29 | 31.49 | $31.27 | 1.2M |
| 2026-06-26 | 31.41 | $31.66 | 3.4M |
| 2026-06-25 | 31.17 | $31.33 | 878815 |
| 2026-06-24 | 30.97 | $31.28 | 972721 |
| 2026-06-23 | 30.72 | $31.00 | 738400 |
| 2026-06-22 | 30.51 | $30.42 | 841041 |
| 2026-06-18 | 30.42 | $29.86 | 1.7M |
| 2026-06-17 | 30.48 | $30.01 | 1.1M |
| 2026-06-16 | 30.49 | $30.57 | 1.1M |
| 2026-06-15 | 30.32 | $30.45 | 1.1M |
| 2026-06-12 | 30.13 | $30.96 | 845863 |
| 2026-06-11 | 29.73 | $29.87 | 734550 |
| 2026-06-10 | 29.58 | $29.63 | 1.4M |
| 2026-06-09 | 29.47 | $29.80 | 1.1M |
| 2026-06-08 | 29.27 | $29.22 | 748212 |
| 2026-06-05 | 29.21 | $29.27 | 845300 |
| 2026-06-04 | 29.10 | $28.96 | 1.4M |
| 2026-06-03 | 29.07 | $29.00 | 803000 |
| 2026-06-02 | 29.01 | $29.01 | 683200 |
| 2026-06-01 | 28.93 | $28.67 | 749436 |
| 2026-05-29 | 28.92 | $29.13 | 1.1M |
| 2026-05-28 | 28.77 | $29.16 | 653400 |
| 2026-05-27 | 28.56 | $28.94 | 445900 |
| 2026-05-26 | 28.38 | $28.77 | 731830 |
| 2026-05-22 | 28.20 | $28.32 | 607000 |
| 2026-05-21 | 28.13 | $28.69 | 507523 |
| 2026-05-20 | 27.91 | $28.41 | 621700 |
| 2026-05-19 | 27.74 | $27.74 | 445000 |
| 2026-05-18 | 27.74 | $27.73 | 836600 |
| 2026-05-15 | 27.75 | $27.60 | 828915 |
| 2026-05-14 | 27.79 | $27.86 | 792500 |
| 2026-05-13 | 27.76 | $27.41 | 636300 |
| 2026-05-12 | 27.86 | $27.70 | 606500 |
| 2026-05-11 | 27.89 | $27.98 | 927600 |
| 2026-05-08 | 27.83 | $27.88 | 938700 |
| 2026-05-07 | 27.80 | $27.56 | 584657 |
| 2026-05-06 | 27.85 | $27.66 | 569119 |
| 2026-05-05 | 27.88 | $27.64 | 1.3M |
| 2026-05-04 | 27.92 | $27.29 | 587718 |
| 2026-05-01 | 28.07 | $27.49 | 534446 |
| 2026-04-30 | 28.18 | $27.60 | 640500 |
| 2026-04-29 | 28.28 | $27.63 | 1.1M |
| 2026-04-28 | 28.39 | $28.76 | 1.1M |
| 2026-04-27 | 28.15 | $28.33 | 983100 |
| 2026-04-24 | 27.98 | $28.10 | 464400 |
| 2026-04-23 | 27.85 | $28.33 | 1.2M |
| 2026-04-22 | 27.61 | $27.41 | 917814 |
| 2026-04-21 | 27.59 | $27.08 | 780441 |
| 2026-04-20 | 27.68 | $27.64 | 920714 |
| 2026-04-17 | 27.60 | $28.23 | 1.1M |
| 2026-04-16 | 27.30 | $27.62 | 464525 |
| 2026-04-15 | 27.14 | $27.16 | 305242 |
| 2026-04-14 | 27.07 | $27.31 | 811916 |
| 2026-04-13 | 26.94 | $27.52 | 461300 |
| 2026-04-10 | 26.71 | $27.52 | 331334 |
| 2026-04-09 | 26.44 | $27.27 | 536700 |
| 2026-04-08 | 26.17 | $27.36 | 1.1M |
| 2026-04-07 | 25.83 | $26.79 | 954939 |
| 2026-04-06 | 25.60 | $26.09 | 737900 |
| 2026-04-02 | 25.54 | $26.19 | 639900 |
| 2026-04-01 | 25.44 | $25.97 | 727922 |
| 2026-03-31 | 25.40 | $25.79 | 903831 |
| 2026-03-30 | 25.41 | $25.62 | 861625 |
| 2026-03-27 | 25.50 | $25.60 | 383240 |
| 2026-03-26 | 25.61 | $25.65 | 478600 |
| 2026-03-25 | 25.74 | $25.62 | 501228 |
| 2026-03-24 | 25.91 | $25.77 | 511000 |
| 2026-03-23 | 26.09 | $25.90 | 698715 |
| 2026-03-20 | 26.26 | $25.50 | 1.7M |
| 2026-03-19 | 26.61 | $26.17 | 724400 |
| 2026-03-18 | 26.81 | $26.24 | 954500 |
| 2026-03-17 | 27.05 | $26.80 | 661000 |
| 2026-03-16 | 27.15 | $26.71 | 706110 |
| 2026-03-13 | 27.31 | $26.52 | 806304 |
| 2026-03-12 | 27.55 | $26.71 | 821028 |
| 2026-03-11 | 27.79 | $26.79 | 705814 |
| 2026-03-10 | 28.04 | $27.12 | 863633 |
| 2026-03-09 | 28.23 | $26.92 | 1.4M |
| 2026-03-06 | 28.51 | $27.38 | 643843 |
| 2026-03-05 | 28.70 | $28.03 | 544132 |
| 2026-03-04 | 28.70 | $28.37 | 690822 |
| 2026-03-03 | 28.58 | $28.35 | 650600 |
| 2026-03-02 | 28.42 | $28.22 | 840400 |
| 2026-02-27 | 28.25 | $27.81 | 1.7M |
| 2026-02-26 | 28.15 | $28.20 | 750243 |
| 2026-02-25 | 27.89 | $28.13 | 947037 |
| 2026-02-24 | 27.58 | $27.63 | 1.0M |
| 2026-02-23 | 27.34 | $27.77 | 930700 |
| 2026-02-20 | 26.98 | $27.25 | 789608 |
| 2026-02-19 | 26.69 | $26.73 | 572200 |
| 2026-02-18 | 26.50 | $26.66 | 1.1M |
| 2026-02-17 | 26.27 | $27.07 | 1.5M |
| 2026-02-13 | 25.84 | $26.20 | 1.2M |
| 2026-02-12 | 25.59 | $25.36 | 2.5M |
| 2026-02-11 | 25.54 | $25.56 | 2.7M |
| 2026-02-10 | 25.41 | $25.73 | 441900 |
| 2026-02-09 | 25.18 | $25.66 | 934906 |
| 2026-02-06 | 24.92 | $25.27 | 1.1M |
| 2026-02-05 | 24.72 | $25.36 | 735127 |
| 2026-02-04 | 24.44 | $24.73 | 641418 |
| 2026-02-03 | 24.29 | $24.45 | 694800 |
| 2026-02-02 | 24.20 | $24.30 | 641000 |
| 2026-01-30 | 24.13 | $24.25 | 699003 |
| 2026-01-29 | 24.06 | $23.98 | 538800 |
| 2026-01-28 | 24.06 | $23.56 | 400427 |
| 2026-01-27 | 24.18 | $23.80 | 480800 |
| 2026-01-26 | 24.25 | $23.83 | 520430 |
| 2026-01-23 | 24.33 | $24.01 | 822437 |
| 2026-01-22 | 24.35 | $24.02 | 821227 |
| 2026-01-21 | 24.38 | $24.41 | 1.1M |
| 2026-01-20 | 24.28 | $24.52 | 748600 |
| 2026-01-16 | 24.12 | $24.57 | 793028 |
| 2026-01-15 | 23.91 | $23.98 | 507224 |
| 2026-01-14 | 23.82 | $24.00 | 618500 |
| 2026-01-13 | 23.72 | $24.14 | 797011 |
| 2026-01-12 | 23.54 | $24.05 | 873535 |
| 2026-01-09 | 23.34 | $23.50 | 627000 |
| 2026-01-08 | 23.28 | $23.47 | 902200 |
| 2026-01-07 | 23.22 | $23.33 | 435700 |
| 2026-01-06 | 23.18 | $23.26 | 562800 |
| 2026-01-05 | 23.16 | $23.20 | 596900 |
| 2026-01-02 | 23.16 | $23.13 | 593222 |
| 2025-12-31 | 23.18 | $23.21 | 461431 |
| 2025-12-30 | 23.18 | $23.30 | 502742 |
| 2025-12-29 | 23.14 | $23.26 | 302900 |
| 2025-12-26 | 23.12 | $23.21 | 326400 |
| 2025-12-24 | 23.11 | $23.25 | 251805 |
| 2025-12-23 | 23.08 | $23.13 | 406504 |
| 2025-12-22 | 23.08 | $23.13 | 421700 |
| 2025-12-19 | 23.09 | $23.43 | 1.4M |
| 2025-12-18 | 23.01 | $23.20 | 642100 |
| 2025-12-17 | 22.99 | $23.21 | 721514 |
| 2025-12-16 | 22.95 | $23.04 | 963900 |
| 2025-12-15 | 22.97 | $23.10 | 1.4M |
| 2025-12-12 | 22.98 | $22.90 | 1.3M |
| 2025-12-11 | 23.05 | $22.70 | 2.4M |
| 2025-12-10 | 23.21 | $22.85 | 1.5M |
| 2025-12-09 | 23.35 | $23.08 | 1.1M |
| 2025-12-08 | 23.45 | $23.01 | 635338 |
| 2025-12-05 | 23.60 | $23.35 | 490743 |
| 2025-12-04 | 23.67 | $23.65 | 659500 |
| 2025-12-03 | 23.67 | $23.61 | 1.3M |
| 2025-12-02 | 23.67 | $23.42 | 764000 |
| 2025-12-01 | 23.72 | $23.85 | 423424 |
| 2025-11-28 | 23.66 | $23.94 | 235243 |
| 2025-11-26 | 23.55 | $23.92 | 677900 |
| 2025-11-25 | 23.42 | $23.93 | 849700 |
| 2025-11-24 | 23.25 | $23.48 | 485215 |
| 2025-11-21 | 23.20 | $23.39 | 901141 |
| 2025-11-20 | 23.16 | $23.21 | 375013 |
| 2025-11-19 | 23.17 | $23.24 | 420417 |
| 2025-11-18 | 23.18 | $23.31 | 367133 |
| 2025-11-17 | 23.17 | $23.12 | 935222 |
| 2025-11-14 | 23.21 | $23.25 | 365826 |
| 2025-11-13 | 23.23 | $23.20 | 504032 |
| 2025-11-12 | 23.27 | $23.20 | 825823 |
| 2025-11-11 | 23.31 | $23.24 | 787045 |
| 2025-11-10 | 23.36 | $23.50 | 1.2M |
| 2025-11-07 | 23.33 | $23.07 | 794445 |
| 2025-11-06 | 23.43 | $23.00 | 872000 |
| 2025-11-05 | 23.58 | $22.96 | 746900 |
| 2025-11-04 | 23.77 | $23.19 | 947926 |
| 2025-11-03 | 23.92 | $23.34 | 1.1M |
| 2025-10-31 | 24.05 | $23.06 | 932649 |
| 2025-10-30 | 24.30 | $23.60 | 954200 |
| 2025-10-29 | 24.43 | $23.83 | 871800 |
| 2025-10-28 | 24.50 | $24.27 | 1.1M |
| 2025-10-27 | 24.43 | $24.75 | 1.3M |
| 2025-10-24 | 24.19 | $24.51 | 728143 |
| 2025-10-23 | 23.96 | $24.22 | 756940 |
| 2025-10-22 | 23.77 | $24.40 | 876826 |
| 2025-10-21 | 23.48 | $24.23 | 971443 |
| 2025-10-20 | 23.16 | $23.48 | 301737 |
| 2025-10-17 | 23.02 | $23.52 | 584700 |
| 2025-10-16 | 22.82 | $22.87 | 395936 |
| 2025-10-15 | 22.79 | $22.80 | 496166 |
| 2025-10-14 | 22.77 | $22.89 | 314132 |
| 2025-10-13 | 22.72 | $22.57 | 338600 |
| 2025-10-10 | 22.75 | $22.36 | 638293 |
| 2025-10-09 | 22.86 | $22.56 | 490806 |
| 2025-10-08 | 22.93 | $22.85 | 391700 |
| 2025-10-07 | 22.91 | $22.76 | 372200 |
| 2025-10-06 | 22.92 | $23.21 | 538613 |
| 2025-10-03 | 22.79 | $23.55 | 1.1M |
| 2025-10-02 | 22.52 | $22.82 | 618535 |
| 2025-10-01 | 22.42 | $22.43 | 503932 |
| 2025-09-30 | 22.42 | $22.30 | 370800 |
| 2025-09-29 | 22.47 | $22.42 | 695506 |
| 2025-09-26 | 22.48 | $22.50 | 437905 |
| 2025-09-25 | 22.48 | $22.38 | 232800 |
| 2025-09-24 | 22.51 | $22.36 | 520000 |
| 2025-09-23 | 22.55 | $22.60 | 394339 |
| 2025-09-22 | 22.53 | $22.58 | 470800 |
| 2025-09-19 | 22.51 | $22.47 | 1.1M |
| 2025-09-18 | 22.52 | $22.70 | 360500 |
| 2025-09-17 | 22.46 | $22.44 | 630015 |
| 2025-09-16 | 22.46 | $22.10 | 425021 |
| 2025-09-15 | 22.58 | $22.45 | 424900 |
| 2025-09-12 | 22.61 | $22.47 | 451500 |
| 2025-09-11 | 22.64 | $22.86 | 594100 |
| 2025-09-10 | 22.55 | $22.35 | 642600 |
| 2025-09-09 | 22.61 | $22.51 | 435234 |
| 2025-09-08 | 22.62 | $22.58 | 577000 |
| 2025-09-05 | 22.62 | $22.95 | 396300 |
| 2025-09-04 | 22.50 | $22.81 | 929200 |
| 2025-09-03 | 22.39 | $22.26 | 616900 |
| 2025-09-02 | 22.44 | $22.22 | 639900 |
| 2025-08-29 | 22.50 | $22.53 | 320100 |
| 2025-08-28 | 22.49 | $22.57 | 930700 |
| 2025-08-27 | 22.46 | $22.74 | 810900 |
| 2025-08-26 | 22.36 | $22.47 | 1.1M |
| 2025-08-25 | 22.34 | $22.30 | 608400 |
| 2025-08-22 | 22.36 | $22.72 | 914700 |
| 2025-08-21 | 22.26 | $22.22 | 239400 |
| 2025-08-20 | 22.29 | $22.34 | 373100 |
| 2025-08-19 | 22.29 | $22.30 | 314000 |
| 2025-08-18 | 22.31 | $22.04 | 439200 |
| 2025-08-15 | 22.42 | $22.44 | 548600 |
| 2025-08-14 | 22.43 | $22.71 | 670800 |
| 2025-08-13 | 22.35 | $22.80 | 679900 |
| 2025-08-12 | 22.23 | $22.63 | 631300 |
| 2025-08-11 | 22.14 | $21.90 | 505200 |
| 2025-08-08 | 22.27 | $22.07 | 465500 |
| 2025-08-07 | 22.37 | $22.57 | 538300 |
| 2025-08-06 | 22.34 | $22.48 | 849400 |
| 2025-08-05 | 22.33 | $22.46 | 831600 |
| 2025-08-04 | 22.33 | $21.89 | 498700 |
| 2025-08-01 | 22.51 | $21.89 | 565800 |
| 2025-07-31 | 22.74 | $22.10 | 717900 |
| 2025-07-30 | 22.94 | $22.43 | 1.1M |
| 2025-07-29 | 23.09 | $22.94 | 1.7M |
| 2025-07-28 | 23.11 | $23.37 | 954200 |
| 2025-07-25 | 22.99 | $22.86 | 631700 |
| 2025-07-24 | 23.01 | $22.86 | 485800 |
| 2025-07-23 | 23.03 | $23.05 | 428100 |
| 2025-07-22 | 22.99 | $23.30 | 396600 |
| 2025-07-21 | 22.87 | $22.98 | 549200 |
| 2025-07-18 | 22.81 | $22.94 | 559300 |
| 2025-07-17 | 22.76 | $23.13 | 510500 |
| 2025-07-16 | 22.63 | $22.85 | 930300 |
| 2025-07-15 | 22.57 | $22.49 | 421500 |
| 2025-07-14 | 22.60 | $22.83 | 314600 |
| 2025-07-11 | 22.54 | $22.76 | 405600 |
| 2025-07-10 | 22.49 | $22.60 | 565300 |
| 2025-07-09 | 22.48 | $22.25 | 683700 |
| 2025-07-08 | 22.58 | $22.07 | 293500 |
| 2025-07-07 | 22.76 | $22.39 | 580900 |
| 2025-07-03 | 22.88 | $22.90 | 219200 |
| 2025-07-02 | 22.86 | $22.92 | 440500 |
| 2025-07-01 | 22.83 | $22.80 | 541500 |
| 2025-06-30 | 22.84 | $22.83 | 598100 |
| 2025-06-27 | 22.83 | $22.87 | 1.1M |
| 2025-06-26 | 22.82 | $22.84 | 380000 |
| 2025-06-25 | 22.80 | $22.55 | 483200 |
| 2025-06-24 | 22.88 | $23.10 | 322900 |
| 2025-06-23 | 22.80 | $23.26 | 654200 |
| 2025-06-20 | 22.65 | $22.91 | 1.3M |
| 2025-06-18 | 22.59 | $22.60 | 377800 |
| 2025-06-17 | 22.60 | $22.54 | 412000 |
| 2025-06-16 | 22.64 | $22.59 | 676200 |
| 2025-06-13 | 22.68 | $22.45 | 504900 |
| 2025-06-12 | 22.77 | $22.73 | 361200 |
| 2025-06-11 | 22.79 | $22.79 | 567800 |
| 2025-06-10 | 22.80 | $23.12 | 273200 |
| 2025-06-09 | 22.71 | $22.89 | 339000 |
| 2025-06-06 | 22.67 | $22.79 | 857100 |
| 2025-06-05 | 22.66 | $22.66 | 952900 |
| 2025-06-04 | 22.69 | $22.93 | 445400 |
| 2025-06-03 | 22.65 | $22.88 | 370900 |
| 2025-06-02 | 22.61 | $22.74 | 489300 |
| 2025-05-30 | 22.61 | $22.69 | 686000 |
| 2025-05-29 | 22.63 | $22.64 | 366200 |
| 2025-05-28 | 22.68 | $22.50 | 335000 |
| 2025-05-27 | 22.78 | $22.83 | 387700 |
| 2025-05-23 | 22.81 | $22.30 | 454500 |
| 2025-05-22 | 23.01 | $22.30 | 373900 |
| 2025-05-21 | 23.25 | $22.33 | 382300 |
| 2025-05-20 | 23.55 | $23.19 | 596300 |
| 2025-05-19 | 23.62 | $23.62 | 194500 |
| 2025-05-16 | 23.58 | $23.74 | 264600 |
| 2025-05-15 | 23.49 | $23.50 | 194000 |
| 2025-05-14 | 23.46 | $23.12 | 416500 |
| 2025-05-13 | 23.53 | $23.40 | 426300 |
| 2025-05-12 | 23.53 | $23.75 | 264100 |
| 2025-05-09 | 23.42 | $23.35 | 321900 |
| 2025-05-08 | 23.40 | $23.49 | 301300 |
| 2025-05-07 | 23.34 | $23.38 | 540100 |
| 2025-05-06 | 23.30 | $23.53 | 532500 |
| 2025-05-05 | 23.20 | $23.37 | 286200 |
| 2025-05-02 | 23.13 | $23.55 | 363900 |
| 2025-05-01 | 22.98 | $23.18 | 403800 |
| 2025-04-30 | 22.93 | $22.89 | 539100 |
| 2025-04-29 | 22.95 | $22.89 | 771900 |
| 2025-04-28 | 22.98 | $23.19 | 613600 |
| 2025-04-25 | 22.93 | $23.28 | 672300 |
| 2025-04-24 | 22.83 | $23.05 | 1.6M |
| 2025-04-23 | 22.80 | $23.40 | 681900 |
| 2025-04-22 | 22.64 | $23.06 | 781100 |
| 2025-04-21 | 22.57 | $22.72 | 435100 |
| 2025-04-17 | 22.60 | $23.18 | 747200 |
| 2025-04-16 | 22.49 | $22.74 | 447400 |
| 2025-04-15 | 22.50 | $22.79 | 282200 |
| 2025-04-14 | 22.51 | $23.04 | 726200 |
| 2025-04-11 | 22.44 | $22.61 | 1.0M |
| 2025-04-10 | 22.51 | $22.00 | 1.1M |
| 2025-04-09 | 22.80 | $22.36 | 1.2M |
| 2025-04-08 | 23.04 | $21.52 | 941300 |
| 2025-04-07 | 23.60 | $22.45 | 1.1M |
| 2025-04-04 | 24.00 | $23.18 | 1.2M |
| 2025-04-03 | 24.25 | $24.24 | 909900 |
| 2025-04-02 | 24.22 | $24.95 | 921300 |
| 2025-04-01 | 23.96 | $24.69 | 1.2M |
| 2025-03-31 | 23.72 | $24.19 | 537100 |
| 2025-03-28 | 23.59 | $23.86 | 420200 |
| 2025-03-27 | 23.54 | $24.05 | 653700 |
| 2025-03-26 | 23.42 | $23.69 | 436900 |
| 2025-03-25 | 23.40 | $23.54 | 965900 |
| 2025-03-24 | 23.42 | $23.70 | 422300 |
| 2025-03-21 | 23.39 | $23.30 | 1.6M |
| 2025-03-20 | 23.50 | $23.58 | 483500 |
| 2025-03-19 | 23.54 | $23.72 | 781500 |
| 2025-03-18 | 23.56 | $23.89 | 904200 |
| 2025-03-17 | 23.53 | $23.64 | 537000 |
| 2025-03-14 | 23.57 | $23.36 | 703400 |
| 2025-03-13 | 23.72 | $23.24 | 445100 |
| 2025-03-12 | 23.95 | $24.19 | 667500 |
| 2025-03-11 | 23.93 | $24.22 | 1.3M |
| 2025-03-10 | 23.90 | $23.35 | 890500 |
| 2025-03-07 | 24.14 | $23.92 | 792700 |
| 2025-03-06 | 24.25 | $24.01 | 342300 |
| 2025-03-05 | 24.36 | $24.20 | 457800 |
| 2025-03-04 | 24.44 | $24.14 | 496800 |
| 2025-03-03 | 24.55 | $24.38 | 497000 |
| 2025-02-28 | 24.61 | $24.63 | 1.8M |
| 2025-02-27 | 24.60 | $24.42 | 527100 |
| 2025-02-26 | 24.66 | $24.65 | 337600 |
| 2025-02-25 | 24.66 | $24.68 | 415800 |
| 2025-02-24 | 24.65 | $24.30 | 298900 |
| 2025-02-21 | 24.75 | $24.36 | 388400 |
| 2025-02-20 | 24.85 | $24.45 | 326500 |
| 2025-02-19 | 24.94 | $24.49 | 263500 |
| 2025-02-18 | 25.04 | $24.80 | 334800 |
| 2025-02-14 | 25.05 | $24.74 | 431800 |
| 2025-02-13 | 25.08 | $25.23 | 278100 |
| 2025-02-12 | 24.95 | $24.64 | 487700 |
| 2025-02-11 | 24.98 | $25.04 | 516900 |
| 2025-02-10 | 24.88 | $24.62 | 540900 |
| 2025-02-07 | 24.89 | $24.59 | 366600 |
| 2025-02-06 | 24.90 | $24.60 | 255000 |
| 2025-02-05 | 24.90 | $24.84 | 287400 |
| 2025-02-04 | 24.82 | $24.60 | 283600 |
| 2025-02-03 | 24.79 | $24.65 | 569300 |
| 2025-01-31 | 24.73 | $24.47 | 494200 |
| 2025-01-30 | 24.71 | $24.75 | 390300 |
| 2025-01-29 | 24.59 | $24.58 | 583000 |
| 2025-01-28 | 24.48 | $25.25 | 822400 |
| 2025-01-27 | 24.14 | $24.95 | 383000 |
| 2025-01-24 | 23.81 | $24.52 | 362300 |
| 2025-01-23 | 23.55 | $23.71 | 584000 |
| 2025-01-22 | 23.48 | $23.54 | 310700 |
| 2025-01-21 | 23.45 | $23.66 | 335700 |
| 2025-01-17 | 23.37 | $23.54 | 486500 |
| 2025-01-16 | 23.31 | $23.53 | 308200 |
| 2025-01-15 | 23.25 | $23.53 | 570700 |
| 2025-01-14 | 23.18 | $23.45 | 643800 |
| 2025-01-13 | 23.11 | $23.42 | 482100 |
| 2025-01-10 | 23.05 | $23.41 | 1.2M |
| 2025-01-08 | 22.97 | $23.00 | 482600 |
| 2025-01-07 | 23.01 | $22.90 | 2.3M |
| 2025-01-06 | 23.10 | $22.93 | 617100 |
| 2025-01-03 | 23.19 | $23.50 | 325300 |
| 2025-01-02 | 23.14 | $23.43 | 649800 |
| 2024-12-31 | 23.09 | $23.22 | 472700 |
| 2024-12-30 | 23.10 | $23.35 | 558500 |
| 2024-12-27 | 23.08 | $23.49 | 419200 |
| 2024-12-26 | 23.02 | $23.88 | 212800 |
| 2024-12-24 | 22.82 | $23.73 | 710600 |
| 2024-12-23 | 22.63 | $23.23 | 779000 |
| 2024-12-20 | 22.56 | $22.51 | 3.2M |
| 2024-12-19 | 22.72 | $21.64 | 1.0M |
| 2024-12-18 | 23.20 | $22.02 | 2.2M |
| 2024-12-17 | 23.66 | $23.18 | 1.1M |
| 2024-12-16 | 23.86 | $23.68 | 898300 |
| 2024-12-13 | 23.95 | $23.70 | 583400 |
| 2024-12-12 | 24.05 | $24.07 | 261700 |
| 2024-12-11 | 24.05 | $23.88 | 294300 |
| 2024-12-10 | 24.12 | $24.04 | 543000 |
| 2024-12-09 | 24.14 | $24.34 | 418600 |
| 2024-12-06 | 24.08 | $24.00 | 336200 |
| 2024-12-05 | 24.11 | $23.80 | 329700 |
| 2024-12-04 | 24.20 | $24.07 | 545800 |
| 2024-12-03 | 24.23 | $24.26 | 532800 |
| 2024-12-02 | 24.20 | $24.11 | 463400 |
| 2024-11-29 | 24.21 | $24.26 | 319400 |
| 2024-11-27 | 24.17 | $24.43 | 526700 |
| 2024-11-26 | 24.06 | $24.35 | 645200 |
| 2024-11-25 | 23.95 | $23.95 | 901800 |
| 2024-11-22 | 23.94 | $23.68 | 471300 |
| 2024-11-21 | 24.02 | $23.94 | 204800 |
| 2024-11-20 | 24.02 | $23.87 | 268200 |
| 2024-11-19 | 24.04 | $24.00 | 307200 |
| 2024-11-18 | 24.02 | $23.58 | 744900 |
| 2024-11-15 | 24.13 | $23.75 | 376600 |
| 2024-11-14 | 24.20 | $23.88 | 298100 |
| 2024-11-13 | 24.23 | $24.15 | 291800 |
| 2024-11-12 | 24.19 | $24.22 | 324800 |
| 2024-11-11 | 24.10 | $24.59 | 392700 |
| 2024-11-08 | 23.87 | $24.34 | 910900 |
| 2024-11-07 | 23.66 | $24.15 | 408100 |
| 2024-11-06 | 23.45 | $24.22 | 751400 |
| 2024-11-05 | 23.18 | $23.62 | 382200 |
| 2024-11-04 | 23.04 | $22.94 | 589000 |
| 2024-11-01 | 23.08 | $22.50 | 656200 |
| 2024-10-31 | 23.26 | $22.63 | 493400 |
| 2024-10-30 | 23.44 | $23.41 | 503700 |
| 2024-10-29 | 23.40 | $23.22 | 1.3M |
| 2024-10-28 | 23.41 | $23.20 | 440500 |
| 2024-10-25 | 23.42 | $22.85 | 697600 |
| 2024-10-24 | 23.54 | $23.10 | 608500 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
63.91
2026-07-17
Close Price
$31.64
Vol: 1.5M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
34.44
Average
53.91
Maximum
76.68
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 63.91 | $31.64 | 1.5M |
| 2026-07-16 | 59.74 | $30.99 | 2.0M |
| 2026-07-15 | 54.70 | $30.33 | 972900 |
| 2026-07-14 | 54.62 | $30.32 | 1.1M |
| 2026-07-13 | 54.54 | $30.31 | 883614 |
| 2026-07-10 | 55.44 | $30.41 | 793900 |
| 2026-07-09 | 56.24 | $30.50 | 1.3M |
| 2026-07-08 | 56.24 | $30.50 | 2.3M |
| 2026-07-07 | 57.49 | $30.65 | 1.6M |
| 2026-07-06 | 54.07 | $30.12 | 816848 |
| 2026-07-02 | 55.84 | $30.34 | 1.5M |
| 2026-07-01 | 53.61 | $30.00 | 1.7M |
| 2026-06-30 | 56.82 | $30.40 | 6.6M |
| 2026-06-29 | 64.81 | $31.27 | 1.2M |
| 2026-06-26 | 68.94 | $31.66 | 3.4M |
| 2026-06-25 | 67.26 | $31.33 | 878815 |
| 2026-06-24 | 67.01 | $31.28 | 972721 |
| 2026-06-23 | 65.57 | $31.00 | 738400 |
| 2026-06-22 | 62.35 | $30.42 | 841041 |
| 2026-06-18 | 58.81 | $29.86 | 1.7M |
| 2026-06-17 | 60.25 | $30.01 | 1.1M |
| 2026-06-16 | 65.98 | $30.57 | 1.1M |
| 2026-06-15 | 65.31 | $30.45 | 1.1M |
| 2026-06-12 | 70.97 | $30.96 | 845863 |
| 2026-06-11 | 64.78 | $29.87 | 734550 |
| 2026-06-10 | 63.13 | $29.63 | 1.4M |
| 2026-06-09 | 65.18 | $29.80 | 1.1M |
| 2026-06-08 | 61.09 | $29.22 | 748212 |
| 2026-06-05 | 61.68 | $29.27 | 845300 |
| 2026-06-04 | 59.35 | $28.96 | 1.4M |
| 2026-06-03 | 59.80 | $29.00 | 803000 |
| 2026-06-02 | 59.90 | $29.01 | 683200 |
| 2026-06-01 | 57.45 | $28.67 | 749436 |
| 2026-05-29 | 62.35 | $29.13 | 1.1M |
| 2026-05-28 | 62.68 | $29.16 | 653400 |
| 2026-05-27 | 61.25 | $28.94 | 445900 |
| 2026-05-26 | 60.12 | $28.77 | 731830 |
| 2026-05-22 | 56.98 | $28.32 | 607000 |
| 2026-05-21 | 60.72 | $28.69 | 507523 |
| 2026-05-20 | 58.78 | $28.41 | 621700 |
| 2026-05-19 | 53.55 | $27.74 | 445000 |
| 2026-05-18 | 53.47 | $27.73 | 836600 |
| 2026-05-15 | 52.41 | $27.60 | 828915 |
| 2026-05-14 | 54.78 | $27.86 | 792500 |
| 2026-05-13 | 51.15 | $27.41 | 636300 |
| 2026-05-12 | 53.79 | $27.70 | 606500 |
| 2026-05-11 | 56.46 | $27.98 | 927600 |
| 2026-05-08 | 55.72 | $27.88 | 938700 |
| 2026-05-07 | 53.28 | $27.56 | 584657 |
| 2026-05-06 | 54.16 | $27.66 | 569119 |
| 2026-05-05 | 54.02 | $27.64 | 1.3M |
| 2026-05-04 | 51.46 | $27.29 | 587718 |
| 2026-05-01 | 53.07 | $27.49 | 534446 |
| 2026-04-30 | 53.94 | $27.60 | 640500 |
| 2026-04-29 | 54.17 | $27.63 | 1.1M |
| 2026-04-28 | 64.02 | $28.76 | 1.1M |
| 2026-04-27 | 61.49 | $28.33 | 983100 |
| 2026-04-24 | 60.06 | $28.10 | 464400 |
| 2026-04-23 | 62.25 | $28.33 | 1.2M |
| 2026-04-22 | 56.18 | $27.41 | 917814 |
| 2026-04-21 | 53.63 | $27.08 | 780441 |
| 2026-04-20 | 59.17 | $27.64 | 920714 |
| 2026-04-17 | 65.98 | $28.23 | 1.1M |
| 2026-04-16 | 61.64 | $27.62 | 464525 |
| 2026-04-15 | 57.79 | $27.16 | 305242 |
| 2026-04-14 | 59.65 | $27.31 | 811916 |
| 2026-04-13 | 62.31 | $27.52 | 461300 |
| 2026-04-10 | 62.31 | $27.52 | 331334 |
| 2026-04-09 | 60.41 | $27.27 | 536700 |
| 2026-04-08 | 61.47 | $27.36 | 1.1M |
| 2026-04-07 | 56.92 | $26.79 | 954939 |
| 2026-04-06 | 50.04 | $26.09 | 737900 |
| 2026-04-02 | 51.15 | $26.19 | 639900 |
| 2026-04-01 | 48.78 | $25.97 | 727922 |
| 2026-03-31 | 46.77 | $25.79 | 903831 |
| 2026-03-30 | 44.82 | $25.62 | 861625 |
| 2026-03-27 | 44.60 | $25.60 | 383240 |
| 2026-03-26 | 45.04 | $25.65 | 478600 |
| 2026-03-25 | 44.73 | $25.62 | 501228 |
| 2026-03-24 | 45.95 | $25.77 | 511000 |
| 2026-03-23 | 47.02 | $25.90 | 698715 |
| 2026-03-20 | 43.17 | $25.50 | 1.7M |
| 2026-03-19 | 48.81 | $26.17 | 724400 |
| 2026-03-18 | 49.45 | $26.24 | 954500 |
| 2026-03-17 | 54.93 | $26.80 | 661000 |
| 2026-03-16 | 54.15 | $26.71 | 706110 |
| 2026-03-13 | 52.51 | $26.52 | 806304 |
| 2026-03-12 | 54.36 | $26.71 | 821028 |
| 2026-03-11 | 55.13 | $26.79 | 705814 |
| 2026-03-10 | 58.40 | $27.12 | 863633 |
| 2026-03-09 | 56.93 | $26.92 | 1.4M |
| 2026-03-06 | 61.68 | $27.38 | 643843 |
| 2026-03-05 | 69.47 | $28.03 | 544132 |
| 2026-03-04 | 74.13 | $28.37 | 690822 |
| 2026-03-03 | 74.03 | $28.35 | 650600 |
| 2026-03-02 | 73.41 | $28.22 | 840400 |
| 2026-02-27 | 71.38 | $27.81 | 1.7M |
| 2026-02-26 | 76.68 | $28.20 | 750243 |
| 2026-02-25 | 76.38 | $28.13 | 947037 |
| 2026-02-24 | 74.13 | $27.63 | 1.0M |
| 2026-02-23 | 76.06 | $27.77 | 930700 |
| 2026-02-20 | 73.64 | $27.25 | 789608 |
| 2026-02-19 | 70.83 | $26.73 | 572200 |
| 2026-02-18 | 70.43 | $26.66 | 1.1M |
| 2026-02-17 | 76.28 | $27.07 | 1.5M |
| 2026-02-13 | 71.51 | $26.20 | 1.2M |
| 2026-02-12 | 65.06 | $25.36 | 2.5M |
| 2026-02-11 | 68.57 | $25.56 | 2.7M |
| 2026-02-10 | 71.70 | $25.73 | 441900 |
| 2026-02-09 | 71.18 | $25.66 | 934906 |
| 2026-02-06 | 68.12 | $25.27 | 1.1M |
| 2026-02-05 | 69.74 | $25.36 | 735127 |
| 2026-02-04 | 64.04 | $24.73 | 641418 |
| 2026-02-03 | 60.93 | $24.45 | 694800 |
| 2026-02-02 | 59.13 | $24.30 | 641000 |
| 2026-01-30 | 58.52 | $24.25 | 699003 |
| 2026-01-29 | 55.11 | $23.98 | 538800 |
| 2026-01-28 | 48.91 | $23.56 | 400427 |
| 2026-01-27 | 52.88 | $23.80 | 480800 |
| 2026-01-26 | 53.39 | $23.83 | 520430 |
| 2026-01-23 | 56.52 | $24.01 | 822437 |
| 2026-01-22 | 56.70 | $24.02 | 821227 |
| 2026-01-21 | 64.08 | $24.41 | 1.1M |
| 2026-01-20 | 66.39 | $24.52 | 748600 |
| 2026-01-16 | 67.44 | $24.57 | 793028 |
| 2026-01-15 | 60.41 | $23.98 | 507224 |
| 2026-01-14 | 60.83 | $24.00 | 618500 |
| 2026-01-13 | 63.81 | $24.14 | 797011 |
| 2026-01-12 | 62.69 | $24.05 | 873535 |
| 2026-01-09 | 54.58 | $23.50 | 627000 |
| 2026-01-08 | 54.07 | $23.47 | 902200 |
| 2026-01-07 | 51.62 | $23.33 | 435700 |
| 2026-01-06 | 50.37 | $23.26 | 562800 |
| 2026-01-05 | 49.30 | $23.20 | 596900 |
| 2026-01-02 | 48.06 | $23.13 | 593222 |
| 2025-12-31 | 49.37 | $23.21 | 461431 |
| 2025-12-30 | 50.86 | $23.30 | 502742 |
| 2025-12-29 | 50.22 | $23.26 | 302900 |
| 2025-12-26 | 49.45 | $23.21 | 326400 |
| 2025-12-24 | 50.04 | $23.25 | 251805 |
| 2025-12-23 | 48.28 | $23.13 | 406504 |
| 2025-12-22 | 48.28 | $23.13 | 421700 |
| 2025-12-19 | 52.45 | $23.43 | 1.4M |
| 2025-12-18 | 49.26 | $23.20 | 642100 |
| 2025-12-17 | 49.40 | $23.21 | 721514 |
| 2025-12-16 | 47.02 | $23.04 | 963900 |
| 2025-12-15 | 47.78 | $23.10 | 1.4M |
| 2025-12-12 | 44.99 | $22.90 | 1.3M |
| 2025-12-11 | 42.06 | $22.70 | 2.4M |
| 2025-12-10 | 43.72 | $22.85 | 1.5M |
| 2025-12-09 | 46.39 | $23.08 | 1.1M |
| 2025-12-08 | 45.43 | $23.01 | 635338 |
| 2025-12-05 | 49.53 | $23.35 | 490743 |
| 2025-12-04 | 53.60 | $23.65 | 659500 |
| 2025-12-03 | 53.11 | $23.61 | 1.3M |
| 2025-12-02 | 50.78 | $23.42 | 764000 |
| 2025-12-01 | 56.85 | $23.85 | 423424 |
| 2025-11-28 | 58.24 | $23.94 | 235243 |
| 2025-11-26 | 58.02 | $23.92 | 677900 |
| 2025-11-25 | 58.17 | $23.93 | 849700 |
| 2025-11-24 | 53.24 | $23.48 | 485215 |
| 2025-11-21 | 52.17 | $23.39 | 901141 |
| 2025-11-20 | 50.00 | $23.21 | 375013 |
| 2025-11-19 | 50.36 | $23.24 | 420417 |
| 2025-11-18 | 51.18 | $23.31 | 367133 |
| 2025-11-17 | 49.04 | $23.12 | 935222 |
| 2025-11-14 | 50.48 | $23.25 | 365826 |
| 2025-11-13 | 49.94 | $23.20 | 504032 |
| 2025-11-12 | 49.94 | $23.20 | 825823 |
| 2025-11-11 | 50.34 | $23.24 | 787045 |
| 2025-11-10 | 52.92 | $23.50 | 1.2M |
| 2025-11-07 | 48.79 | $23.07 | 794445 |
| 2025-11-06 | 48.09 | $23.00 | 872000 |
| 2025-11-05 | 47.70 | $22.96 | 746900 |
| 2025-11-04 | 49.74 | $23.19 | 947926 |
| 2025-11-03 | 51.10 | $23.34 | 1.1M |
| 2025-10-31 | 48.61 | $23.06 | 932649 |
| 2025-10-30 | 53.60 | $23.60 | 954200 |
| 2025-10-29 | 55.92 | $23.83 | 871800 |
| 2025-10-28 | 60.70 | $24.27 | 1.1M |
| 2025-10-27 | 66.60 | $24.75 | 1.3M |
| 2025-10-24 | 64.99 | $24.51 | 728143 |
| 2025-10-23 | 62.93 | $24.22 | 756940 |
| 2025-10-22 | 65.19 | $24.40 | 876826 |
| 2025-10-21 | 64.03 | $24.23 | 971443 |
| 2025-10-20 | 58.19 | $23.48 | 301737 |
| 2025-10-17 | 58.67 | $23.52 | 584700 |
| 2025-10-16 | 52.61 | $22.87 | 395936 |
| 2025-10-15 | 51.89 | $22.80 | 496166 |
| 2025-10-14 | 52.87 | $22.89 | 314132 |
| 2025-10-13 | 49.64 | $22.57 | 338600 |
| 2025-10-10 | 47.40 | $22.36 | 638293 |
| 2025-10-09 | 49.39 | $22.56 | 490806 |
| 2025-10-08 | 52.43 | $22.85 | 391700 |
| 2025-10-07 | 51.55 | $22.76 | 372200 |
| 2025-10-06 | 56.50 | $23.21 | 538613 |
| 2025-10-03 | 60.69 | $23.55 | 1.1M |
| 2025-10-02 | 53.69 | $22.82 | 618535 |
| 2025-10-01 | 49.09 | $22.43 | 503932 |
| 2025-09-30 | 47.44 | $22.30 | 370800 |
| 2025-09-29 | 48.83 | $22.42 | 695506 |
| 2025-09-26 | 49.75 | $22.50 | 437905 |
| 2025-09-25 | 48.36 | $22.38 | 232800 |
| 2025-09-24 | 48.14 | $22.36 | 520000 |
| 2025-09-23 | 50.68 | $22.60 | 394339 |
| 2025-09-22 | 50.47 | $22.58 | 470800 |
| 2025-09-19 | 49.36 | $22.47 | 1.1M |
| 2025-09-18 | 51.67 | $22.70 | 360500 |
| 2025-09-17 | 49.11 | $22.44 | 630015 |
| 2025-09-16 | 45.54 | $22.10 | 425021 |
| 2025-09-15 | 48.90 | $22.45 | 424900 |
| 2025-09-12 | 49.09 | $22.47 | 451500 |
| 2025-09-11 | 53.04 | $22.86 | 594100 |
| 2025-09-10 | 47.83 | $22.35 | 642600 |
| 2025-09-09 | 49.47 | $22.51 | 435234 |
| 2025-09-08 | 50.18 | $22.58 | 577000 |
| 2025-09-05 | 54.10 | $22.95 | 396300 |
| 2025-09-04 | 52.77 | $22.81 | 929200 |
| 2025-09-03 | 47.07 | $22.26 | 616900 |
| 2025-09-02 | 46.63 | $22.22 | 639900 |
| 2025-08-29 | 49.70 | $22.53 | 320100 |
| 2025-08-28 | 50.11 | $22.57 | 930700 |
| 2025-08-27 | 51.81 | $22.74 | 810900 |
| 2025-08-26 | 49.20 | $22.47 | 1.1M |
| 2025-08-25 | 47.50 | $22.30 | 608400 |
| 2025-08-22 | 51.56 | $22.72 | 914700 |
| 2025-08-21 | 46.38 | $22.22 | 239400 |
| 2025-08-20 | 47.54 | $22.34 | 373100 |
| 2025-08-19 | 47.12 | $22.30 | 314000 |
| 2025-08-18 | 44.39 | $22.04 | 439200 |
| 2025-08-15 | 48.02 | $22.44 | 548600 |
| 2025-08-14 | 50.68 | $22.71 | 670800 |
| 2025-08-13 | 51.58 | $22.80 | 679900 |
| 2025-08-12 | 49.98 | $22.63 | 631300 |
| 2025-08-11 | 42.18 | $21.90 | 505200 |
| 2025-08-08 | 43.68 | $22.07 | 465500 |
| 2025-08-07 | 48.53 | $22.57 | 538300 |
| 2025-08-06 | 47.53 | $22.48 | 849400 |
| 2025-08-05 | 47.32 | $22.46 | 831600 |
| 2025-08-04 | 40.75 | $21.89 | 498700 |
| 2025-08-01 | 40.75 | $21.89 | 565800 |
| 2025-07-31 | 42.51 | $22.10 | 717900 |
| 2025-07-30 | 45.45 | $22.43 | 1.1M |
| 2025-07-29 | 50.58 | $22.94 | 1.7M |
| 2025-07-28 | 55.61 | $23.37 | 954200 |
| 2025-07-25 | 50.00 | $22.86 | 631700 |
| 2025-07-24 | 50.00 | $22.86 | 485800 |
| 2025-07-23 | 52.22 | $23.05 | 428100 |
| 2025-07-22 | 55.28 | $23.30 | 396600 |
| 2025-07-21 | 51.85 | $22.98 | 549200 |
| 2025-07-18 | 51.41 | $22.94 | 559300 |
| 2025-07-17 | 53.63 | $23.13 | 510500 |
| 2025-07-16 | 50.64 | $22.85 | 930300 |
| 2025-07-15 | 46.42 | $22.49 | 421500 |
| 2025-07-14 | 50.28 | $22.83 | 314600 |
| 2025-07-11 | 49.45 | $22.76 | 405600 |
| 2025-07-10 | 47.57 | $22.60 | 565300 |
| 2025-07-09 | 43.17 | $22.25 | 683700 |
| 2025-07-08 | 40.75 | $22.07 | 293500 |
| 2025-07-07 | 43.92 | $22.39 | 580900 |
| 2025-07-03 | 49.78 | $22.90 | 219200 |
| 2025-07-02 | 50.03 | $22.92 | 440500 |
| 2025-07-01 | 48.56 | $22.80 | 541500 |
| 2025-06-30 | 48.90 | $22.83 | 598100 |
| 2025-06-27 | 49.34 | $22.87 | 1.1M |
| 2025-06-26 | 49.01 | $22.84 | 380000 |
| 2025-06-25 | 45.82 | $22.55 | 483200 |
| 2025-06-24 | 51.65 | $23.10 | 322900 |
| 2025-06-23 | 53.54 | $23.26 | 654200 |
| 2025-06-20 | 49.72 | $22.91 | 1.3M |
| 2025-06-18 | 46.00 | $22.60 | 377800 |
| 2025-06-17 | 45.25 | $22.54 | 412000 |
| 2025-06-16 | 45.75 | $22.59 | 676200 |
| 2025-06-13 | 44.11 | $22.45 | 504900 |
| 2025-06-12 | 46.80 | $22.73 | 361200 |
| 2025-06-11 | 47.39 | $22.79 | 567800 |
| 2025-06-10 | 50.73 | $23.12 | 273200 |
| 2025-06-09 | 48.32 | $22.89 | 339000 |
| 2025-06-06 | 47.25 | $22.79 | 857100 |
| 2025-06-05 | 45.87 | $22.66 | 952900 |
| 2025-06-04 | 48.37 | $22.93 | 445400 |
| 2025-06-03 | 47.87 | $22.88 | 370900 |
| 2025-06-02 | 46.50 | $22.74 | 489300 |
| 2025-05-30 | 46.01 | $22.69 | 686000 |
| 2025-05-29 | 45.55 | $22.64 | 366200 |
| 2025-05-28 | 44.26 | $22.50 | 335000 |
| 2025-05-27 | 46.73 | $22.83 | 387700 |
| 2025-05-23 | 41.78 | $22.30 | 454500 |
| 2025-05-22 | 41.78 | $22.30 | 373900 |
| 2025-05-21 | 41.98 | $22.33 | 382300 |
| 2025-05-20 | 48.24 | $23.19 | 596300 |
| 2025-05-19 | 51.92 | $23.62 | 194500 |
| 2025-05-16 | 53.00 | $23.74 | 264600 |
| 2025-05-15 | 51.08 | $23.50 | 194000 |
| 2025-05-14 | 47.88 | $23.12 | 416500 |
| 2025-05-13 | 50.17 | $23.40 | 426300 |
| 2025-05-12 | 53.21 | $23.75 | 264100 |
| 2025-05-09 | 49.92 | $23.35 | 321900 |
| 2025-05-08 | 51.11 | $23.49 | 301300 |
| 2025-05-07 | 50.23 | $23.38 | 540100 |
| 2025-05-06 | 51.44 | $23.53 | 532500 |
| 2025-05-05 | 50.22 | $23.37 | 286200 |
| 2025-05-02 | 51.60 | $23.55 | 363900 |
| 2025-05-01 | 48.85 | $23.18 | 403800 |
| 2025-04-30 | 46.60 | $22.89 | 539100 |
| 2025-04-29 | 46.60 | $22.89 | 771900 |
| 2025-04-28 | 48.60 | $23.19 | 613600 |
| 2025-04-25 | 49.20 | $23.28 | 672300 |
| 2025-04-24 | 47.63 | $23.05 | 1.6M |
| 2025-04-23 | 49.86 | $23.40 | 681900 |
| 2025-04-22 | 47.59 | $23.06 | 781100 |
| 2025-04-21 | 45.23 | $22.72 | 435100 |
| 2025-04-17 | 48.01 | $23.18 | 747200 |
| 2025-04-16 | 44.94 | $22.74 | 447400 |
| 2025-04-15 | 45.23 | $22.79 | 282200 |
| 2025-04-14 | 46.65 | $23.04 | 726200 |
| 2025-04-11 | 43.76 | $22.61 | 1.0M |
| 2025-04-10 | 39.33 | $22.00 | 1.1M |
| 2025-04-09 | 41.15 | $22.36 | 1.2M |
| 2025-04-08 | 34.44 | $21.52 | 941300 |
| 2025-04-07 | 39.13 | $22.45 | 1.1M |
| 2025-04-04 | 43.56 | $23.18 | 1.2M |
| 2025-04-03 | 51.61 | $24.24 | 909900 |
| 2025-04-02 | 58.50 | $24.95 | 921300 |
| 2025-04-01 | 56.48 | $24.69 | 1.2M |
| 2025-03-31 | 52.23 | $24.19 | 537100 |
| 2025-03-28 | 49.12 | $23.86 | 420200 |
| 2025-03-27 | 50.93 | $24.05 | 653700 |
| 2025-03-26 | 47.44 | $23.69 | 436900 |
| 2025-03-25 | 45.91 | $23.54 | 965900 |
| 2025-03-24 | 47.30 | $23.70 | 422300 |
| 2025-03-21 | 43.21 | $23.30 | 1.6M |
| 2025-03-20 | 45.56 | $23.58 | 483500 |
| 2025-03-19 | 46.77 | $23.72 | 781500 |
| 2025-03-18 | 48.25 | $23.89 | 904200 |
| 2025-03-17 | 45.86 | $23.64 | 537000 |
| 2025-03-14 | 43.07 | $23.36 | 703400 |
| 2025-03-13 | 41.85 | $23.24 | 445100 |
| 2025-03-12 | 49.90 | $24.19 | 667500 |
| 2025-03-11 | 50.19 | $24.22 | 1.3M |
| 2025-03-10 | 40.70 | $23.35 | 890500 |
| 2025-03-07 | 46.18 | $23.92 | 792700 |
| 2025-03-06 | 47.13 | $24.01 | 342300 |
| 2025-03-05 | 49.16 | $24.20 | 457800 |
| 2025-03-04 | 48.49 | $24.14 | 496800 |
| 2025-03-03 | 51.03 | $24.38 | 497000 |
| 2025-02-28 | 53.82 | $24.63 | 1.8M |
| 2025-02-27 | 51.71 | $24.42 | 527100 |
| 2025-02-26 | 54.29 | $24.65 | 337600 |
| 2025-02-25 | 54.62 | $24.68 | 415800 |
| 2025-02-24 | 50.96 | $24.30 | 298900 |
| 2025-02-21 | 51.58 | $24.36 | 388400 |
| 2025-02-20 | 52.50 | $24.45 | 326500 |
| 2025-02-19 | 52.90 | $24.49 | 263500 |
| 2025-02-18 | 56.02 | $24.80 | 334800 |
| 2025-02-14 | 55.54 | $24.74 | 431800 |
| 2025-02-13 | 60.70 | $25.23 | 278100 |
| 2025-02-12 | 56.02 | $24.64 | 487700 |
| 2025-02-11 | 60.67 | $25.04 | 516900 |
| 2025-02-10 | 57.12 | $24.62 | 540900 |
| 2025-02-07 | 56.86 | $24.59 | 366600 |
| 2025-02-06 | 56.97 | $24.60 | 255000 |
| 2025-02-05 | 59.62 | $24.84 | 287400 |
| 2025-02-04 | 57.75 | $24.60 | 283600 |
| 2025-02-03 | 58.29 | $24.65 | 569300 |
| 2025-01-31 | 56.92 | $24.47 | 494200 |
| 2025-01-30 | 59.81 | $24.75 | 390300 |
| 2025-01-29 | 58.60 | $24.58 | 583000 |
| 2025-01-28 | 66.07 | $25.25 | 822400 |
| 2025-01-27 | 64.12 | $24.95 | 383000 |
| 2025-01-24 | 61.09 | $24.52 | 362300 |
| 2025-01-23 | 54.14 | $23.71 | 584000 |
| 2025-01-22 | 52.45 | $23.54 | 310700 |
| 2025-01-21 | 53.78 | $23.66 | 335700 |
| 2025-01-17 | 52.64 | $23.54 | 486500 |
| 2025-01-16 | 52.55 | $23.53 | 308200 |
| 2025-01-15 | 52.55 | $23.53 | 570700 |
| 2025-01-14 | 51.86 | $23.45 | 643800 |
| 2025-01-13 | 51.62 | $23.42 | 482100 |
| 2025-01-10 | 51.54 | $23.41 | 1.2M |
| 2025-01-08 | 48.25 | $23.00 | 482600 |
| 2025-01-07 | 47.43 | $22.90 | 2.3M |
| 2025-01-06 | 47.64 | $22.93 | 617100 |
| 2025-01-03 | 51.93 | $23.50 | 325300 |
| 2025-01-02 | 51.42 | $23.43 | 649800 |
| 2024-12-31 | 49.90 | $23.22 | 472700 |
| 2024-12-30 | 50.84 | $23.35 | 558500 |
| 2024-12-27 | 51.82 | $23.49 | 419200 |
| 2024-12-26 | 54.64 | $23.88 | 212800 |
| 2024-12-24 | 53.72 | $23.73 | 710600 |
| 2024-12-23 | 50.55 | $23.23 | 779000 |
| 2024-12-20 | 45.44 | $22.51 | 3.2M |
| 2024-12-19 | 38.10 | $21.64 | 1.0M |
| 2024-12-18 | 40.35 | $22.02 | 2.2M |
| 2024-12-17 | 48.71 | $23.18 | 1.1M |
| 2024-12-16 | 53.22 | $23.68 | 898300 |
| 2024-12-13 | 53.41 | $23.70 | 583400 |
| 2024-12-12 | 56.94 | $24.07 | 261700 |
| 2024-12-11 | 55.50 | $23.88 | 294300 |
| 2024-12-10 | 57.03 | $24.04 | 543000 |
| 2024-12-09 | 59.96 | $24.34 | 418600 |
| 2024-12-06 | 57.61 | $24.00 | 336200 |
| 2024-12-05 | 56.18 | $23.80 | 329700 |
| 2024-12-04 | 58.73 | $24.07 | 545800 |
| 2024-12-03 | 60.56 | $24.26 | 532800 |
| 2024-12-02 | 59.61 | $24.11 | 463400 |
| 2024-11-29 | 61.01 | $24.26 | 319400 |
| 2024-11-27 | 62.58 | $24.43 | 526700 |
| 2024-11-26 | 62.14 | $24.35 | 645200 |
| 2024-11-25 | 59.92 | $23.95 | 901800 |
| 2024-11-22 | 58.36 | $23.68 | 471300 |
| 2024-11-21 | 60.52 | $23.94 | 204800 |
| 2024-11-20 | 60.14 | $23.87 | 268200 |
| 2024-11-19 | 61.17 | $24.00 | 307200 |
| 2024-11-18 | 59.01 | $23.58 | 744900 |
| 2024-11-15 | 60.30 | $23.75 | 376600 |
| 2024-11-14 | 61.28 | $23.88 | 298100 |
| 2024-11-13 | 63.29 | $24.15 | 291800 |
| 2024-11-12 | 63.81 | $24.22 | 324800 |
| 2024-11-11 | 66.54 | $24.59 | 392700 |
| 2024-11-08 | 65.59 | $24.34 | 910900 |
| 2024-11-07 | 64.88 | $24.15 | 408100 |
| 2024-11-06 | 65.35 | $24.22 | 751400 |
| 2024-11-05 | 63.15 | $23.62 | 382200 |
| 2024-11-04 | 60.45 | $22.94 | 589000 |
| 2024-11-01 | 58.58 | $22.50 | 656200 |
| 2024-10-31 | 59.37 | $22.63 | 493400 |
| 2024-10-30 | 64.29 | $23.41 | 503700 |
| 2024-10-29 | 63.60 | $23.22 | 1.3M |
| 2024-10-28 | 63.52 | $23.20 | 440500 |
| 2024-10-25 | 62.29 | $22.85 | 697600 |
| 2024-10-24 | 63.75 | $23.10 | 608500 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-10.13
2026-07-17
Close Price
$31.64
Vol: 1.5M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.20
Average
-46.48
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -10.13 | $31.64 | 1.5M |
| 2026-07-16 | -38.77 | $30.99 | 2.0M |
| 2026-07-15 | -67.84 | $30.33 | 972900 |
| 2026-07-14 | -68.28 | $30.32 | 1.1M |
| 2026-07-13 | -68.72 | $30.31 | 883614 |
| 2026-07-10 | -60.08 | $30.41 | 793900 |
| 2026-07-09 | -56.38 | $30.50 | 1.3M |
| 2026-07-08 | -54.15 | $30.50 | 2.3M |
| 2026-07-07 | -42.21 | $30.65 | 1.6M |
| 2026-07-06 | -55.73 | $30.12 | 816848 |
| 2026-07-02 | -48.73 | $30.34 | 1.5M |
| 2026-07-01 | -56.67 | $30.00 | 1.7M |
| 2026-06-30 | -44.55 | $30.40 | 6.6M |
| 2026-06-29 | -17.09 | $31.27 | 1.2M |
| 2026-06-26 | -5.98 | $31.66 | 3.4M |
| 2026-06-25 | -6.60 | $31.33 | 878815 |
| 2026-06-24 | -2.34 | $31.28 | 972721 |
| 2026-06-23 | -3.07 | $31.00 | 738400 |
| 2026-06-22 | -20.14 | $30.42 | 841041 |
| 2026-06-18 | -37.05 | $29.86 | 1.7M |
| 2026-06-17 | -30.34 | $30.01 | 1.1M |
| 2026-06-16 | -12.07 | $30.57 | 1.1M |
| 2026-06-15 | -15.47 | $30.45 | 1.1M |
| 2026-06-12 | -0.83 | $30.96 | 845863 |
| 2026-06-11 | -15.20 | $29.87 | 734550 |
| 2026-06-10 | -22.62 | $29.63 | 1.4M |
| 2026-06-09 | -9.32 | $29.80 | 1.1M |
| 2026-06-08 | -16.31 | $29.22 | 748212 |
| 2026-06-05 | -9.91 | $29.27 | 845300 |
| 2026-06-04 | -23.87 | $28.96 | 1.4M |
| 2026-06-03 | -21.72 | $29.00 | 803000 |
| 2026-06-02 | -21.27 | $29.01 | 683200 |
| 2026-06-01 | -34.91 | $28.67 | 749436 |
| 2026-05-29 | -15.09 | $29.13 | 1.1M |
| 2026-05-28 | -13.79 | $29.16 | 653400 |
| 2026-05-27 | -5.82 | $28.94 | 445900 |
| 2026-05-26 | -9.55 | $28.77 | 731830 |
| 2026-05-22 | -34.83 | $28.32 | 607000 |
| 2026-05-21 | -14.04 | $28.69 | 507523 |
| 2026-05-20 | -29.78 | $28.41 | 621700 |
| 2026-05-19 | -57.14 | $27.74 | 445000 |
| 2026-05-18 | -57.62 | $27.73 | 836600 |
| 2026-05-15 | -63.81 | $27.60 | 828915 |
| 2026-05-14 | -51.43 | $27.86 | 792500 |
| 2026-05-13 | -72.86 | $27.41 | 636300 |
| 2026-05-12 | -59.05 | $27.70 | 606500 |
| 2026-05-11 | -45.71 | $27.98 | 927600 |
| 2026-05-08 | -50.48 | $27.88 | 938700 |
| 2026-05-07 | -65.71 | $27.56 | 584657 |
| 2026-05-06 | -60.95 | $27.66 | 569119 |
| 2026-05-05 | -61.90 | $27.64 | 1.3M |
| 2026-05-04 | -56.90 | $27.29 | 587718 |
| 2026-05-01 | -48.17 | $27.49 | 534446 |
| 2026-04-30 | -44.52 | $27.60 | 640500 |
| 2026-04-29 | -41.07 | $27.63 | 1.1M |
| 2026-04-28 | -5.17 | $28.76 | 1.1M |
| 2026-04-27 | -8.01 | $28.33 | 983100 |
| 2026-04-24 | -9.28 | $28.10 | 464400 |
| 2026-04-23 | -1.37 | $28.33 | 1.2M |
| 2026-04-22 | -30.11 | $27.41 | 917814 |
| 2026-04-21 | -39.66 | $27.08 | 780441 |
| 2026-04-20 | -20.68 | $27.64 | 920714 |
| 2026-04-17 | -0.68 | $28.23 | 1.1M |
| 2026-04-16 | -3.32 | $27.62 | 464525 |
| 2026-04-15 | -22.41 | $27.16 | 305242 |
| 2026-04-14 | -16.18 | $27.31 | 811916 |
| 2026-04-13 | -7.47 | $27.52 | 461300 |
| 2026-04-10 | -7.47 | $27.52 | 331334 |
| 2026-04-09 | -17.84 | $27.27 | 536700 |
| 2026-04-08 | -7.59 | $27.36 | 1.1M |
| 2026-04-07 | -30.56 | $26.79 | 954939 |
| 2026-04-06 | -62.96 | $26.09 | 737900 |
| 2026-04-02 | -65.91 | $26.19 | 639900 |
| 2026-04-01 | -76.63 | $25.97 | 727922 |
| 2026-03-31 | -85.12 | $25.79 | 903831 |
| 2026-03-30 | -90.18 | $25.62 | 861625 |
| 2026-03-27 | -90.77 | $25.60 | 383240 |
| 2026-03-26 | -89.29 | $25.65 | 478600 |
| 2026-03-25 | -90.18 | $25.62 | 501228 |
| 2026-03-24 | -85.71 | $25.77 | 511000 |
| 2026-03-23 | -81.85 | $25.90 | 698715 |
| 2026-03-20 | -93.75 | $25.50 | 1.7M |
| 2026-03-19 | -90.51 | $26.17 | 724400 |
| 2026-03-18 | -97.18 | $26.24 | 954500 |
| 2026-03-17 | -78.72 | $26.80 | 661000 |
| 2026-03-16 | -82.55 | $26.71 | 706110 |
| 2026-03-13 | -64.74 | $26.52 | 806304 |
| 2026-03-12 | -52.86 | $26.71 | 821028 |
| 2026-03-11 | -50.68 | $26.79 | 705814 |
| 2026-03-10 | -41.69 | $27.12 | 863633 |
| 2026-03-09 | -47.14 | $26.92 | 1.4M |
| 2026-03-06 | -34.60 | $27.38 | 643843 |
| 2026-03-05 | -15.35 | $28.03 | 544132 |
| 2026-03-04 | -6.62 | $28.37 | 690822 |
| 2026-03-03 | -3.25 | $28.35 | 650600 |
| 2026-03-02 | -5.89 | $28.22 | 840400 |
| 2026-02-27 | -14.23 | $27.81 | 1.7M |
| 2026-02-26 | -2.69 | $28.20 | 750243 |
| 2026-02-25 | -4.10 | $28.13 | 947037 |
| 2026-02-24 | -8.13 | $27.63 | 1.0M |
| 2026-02-23 | -5.05 | $27.77 | 930700 |
| 2026-02-20 | -1.81 | $27.25 | 789608 |
| 2026-02-19 | -10.14 | $26.73 | 572200 |
| 2026-02-18 | -12.05 | $26.66 | 1.1M |
| 2026-02-17 | -0.82 | $27.07 | 1.5M |
| 2026-02-13 | -0.72 | $26.20 | 1.2M |
| 2026-02-12 | -25.97 | $25.36 | 2.5M |
| 2026-02-11 | -18.22 | $25.56 | 2.7M |
| 2026-02-10 | -11.63 | $25.73 | 441900 |
| 2026-02-09 | -13.36 | $25.66 | 934906 |
| 2026-02-06 | -26.06 | $25.27 | 1.1M |
| 2026-02-05 | -3.06 | $25.36 | 735127 |
| 2026-02-04 | -10.67 | $24.73 | 641418 |
| 2026-02-03 | -22.04 | $24.45 | 694800 |
| 2026-02-02 | -29.17 | $24.30 | 641000 |
| 2026-01-30 | -30.20 | $24.25 | 699003 |
| 2026-01-29 | -43.56 | $23.98 | 538800 |
| 2026-01-28 | -64.36 | $23.56 | 400427 |
| 2026-01-27 | -52.48 | $23.80 | 480800 |
| 2026-01-26 | -50.99 | $23.83 | 520430 |
| 2026-01-23 | -42.08 | $24.01 | 822437 |
| 2026-01-22 | -41.58 | $24.02 | 821227 |
| 2026-01-21 | -22.28 | $24.41 | 1.1M |
| 2026-01-20 | -16.04 | $24.52 | 748600 |
| 2026-01-16 | -3.68 | $24.57 | 793028 |
| 2026-01-15 | -26.19 | $23.98 | 507224 |
| 2026-01-14 | -25.00 | $24.00 | 618500 |
| 2026-01-13 | -16.67 | $24.14 | 797011 |
| 2026-01-12 | -7.53 | $24.05 | 873535 |
| 2026-01-09 | -18.75 | $23.50 | 627000 |
| 2026-01-08 | -21.38 | $23.47 | 902200 |
| 2026-01-07 | -31.03 | $23.33 | 435700 |
| 2026-01-06 | -41.14 | $23.26 | 562800 |
| 2026-01-05 | -47.90 | $23.20 | 596900 |
| 2026-01-02 | -52.10 | $23.13 | 593222 |
| 2025-12-31 | -47.31 | $23.21 | 461431 |
| 2025-12-30 | -46.41 | $23.30 | 502742 |
| 2025-12-29 | -48.62 | $23.26 | 302900 |
| 2025-12-26 | -51.38 | $23.21 | 326400 |
| 2025-12-24 | -51.32 | $23.25 | 251805 |
| 2025-12-23 | -57.67 | $23.13 | 406504 |
| 2025-12-22 | -57.67 | $23.13 | 421700 |
| 2025-12-19 | -41.80 | $23.43 | 1.4M |
| 2025-12-18 | -53.97 | $23.20 | 642100 |
| 2025-12-17 | -53.44 | $23.21 | 721514 |
| 2025-12-16 | -62.43 | $23.04 | 963900 |
| 2025-12-15 | -59.26 | $23.10 | 1.4M |
| 2025-12-12 | -69.84 | $22.90 | 1.3M |
| 2025-12-11 | -83.52 | $22.70 | 2.4M |
| 2025-12-10 | -83.54 | $22.85 | 1.5M |
| 2025-12-09 | -69.51 | $23.08 | 1.1M |
| 2025-12-08 | -73.78 | $23.01 | 635338 |
| 2025-12-05 | -53.05 | $23.35 | 490743 |
| 2025-12-04 | -34.76 | $23.65 | 659500 |
| 2025-12-03 | -31.94 | $23.61 | 1.3M |
| 2025-12-02 | -41.88 | $23.42 | 764000 |
| 2025-12-01 | -19.27 | $23.85 | 423424 |
| 2025-11-28 | -14.58 | $23.94 | 235243 |
| 2025-11-26 | -15.63 | $23.92 | 677900 |
| 2025-11-25 | -16.41 | $23.93 | 849700 |
| 2025-11-24 | -56.30 | $23.48 | 485215 |
| 2025-11-21 | -59.63 | $23.39 | 901141 |
| 2025-11-20 | -66.30 | $23.21 | 375013 |
| 2025-11-19 | -65.19 | $23.24 | 420417 |
| 2025-11-18 | -62.59 | $23.31 | 367133 |
| 2025-11-17 | -69.63 | $23.12 | 935222 |
| 2025-11-14 | -64.81 | $23.25 | 365826 |
| 2025-11-13 | -66.67 | $23.20 | 504032 |
| 2025-11-12 | -66.67 | $23.20 | 825823 |
| 2025-11-11 | -65.19 | $23.24 | 787045 |
| 2025-11-10 | -55.56 | $23.50 | 1.2M |
| 2025-11-07 | -70.18 | $23.07 | 794445 |
| 2025-11-06 | -72.73 | $23.00 | 872000 |
| 2025-11-05 | -74.18 | $22.96 | 746900 |
| 2025-11-04 | -65.82 | $23.19 | 947926 |
| 2025-11-03 | -60.36 | $23.34 | 1.1M |
| 2025-10-31 | -70.55 | $23.06 | 932649 |
| 2025-10-30 | -50.91 | $23.60 | 954200 |
| 2025-10-29 | -42.55 | $23.83 | 871800 |
| 2025-10-28 | -25.35 | $24.27 | 1.1M |
| 2025-10-27 | -2.55 | $24.75 | 1.3M |
| 2025-10-24 | -3.57 | $24.51 | 728143 |
| 2025-10-23 | -13.01 | $24.22 | 756940 |
| 2025-10-22 | -5.69 | $24.40 | 876826 |
| 2025-10-21 | -2.27 | $24.23 | 971443 |
| 2025-10-20 | -36.36 | $23.48 | 301737 |
| 2025-10-17 | -34.55 | $23.52 | 584700 |
| 2025-10-16 | -64.09 | $22.87 | 395936 |
| 2025-10-15 | -67.27 | $22.80 | 496166 |
| 2025-10-14 | -63.18 | $22.89 | 314132 |
| 2025-10-13 | -72.77 | $22.57 | 338600 |
| 2025-10-10 | -81.70 | $22.36 | 638293 |
| 2025-10-09 | -73.19 | $22.56 | 490806 |
| 2025-10-08 | -60.85 | $22.85 | 391700 |
| 2025-10-07 | -64.68 | $22.76 | 372200 |
| 2025-10-06 | -45.53 | $23.21 | 538613 |
| 2025-10-03 | -31.06 | $23.55 | 1.1M |
| 2025-10-02 | -42.95 | $22.82 | 618535 |
| 2025-10-01 | -67.95 | $22.43 | 503932 |
| 2025-09-30 | -76.28 | $22.30 | 370800 |
| 2025-09-29 | -68.59 | $22.42 | 695506 |
| 2025-09-26 | -63.46 | $22.50 | 437905 |
| 2025-09-25 | -71.15 | $22.38 | 232800 |
| 2025-09-24 | -72.44 | $22.36 | 520000 |
| 2025-09-23 | -57.05 | $22.60 | 394339 |
| 2025-09-22 | -58.33 | $22.58 | 470800 |
| 2025-09-19 | -65.38 | $22.47 | 1.1M |
| 2025-09-18 | -50.64 | $22.70 | 360500 |
| 2025-09-17 | -67.31 | $22.44 | 630015 |
| 2025-09-16 | -89.10 | $22.10 | 425021 |
| 2025-09-15 | -70.27 | $22.45 | 424900 |
| 2025-09-12 | -68.92 | $22.47 | 451500 |
| 2025-09-11 | -42.57 | $22.86 | 594100 |
| 2025-09-10 | -77.03 | $22.35 | 642600 |
| 2025-09-09 | -61.25 | $22.51 | 435234 |
| 2025-09-08 | -52.30 | $22.58 | 577000 |
| 2025-09-05 | -31.03 | $22.95 | 396300 |
| 2025-09-04 | -11.67 | $22.81 | 929200 |
| 2025-09-03 | -57.50 | $22.26 | 616900 |
| 2025-09-02 | -59.84 | $22.22 | 639900 |
| 2025-08-29 | -31.82 | $22.53 | 320100 |
| 2025-08-28 | -28.57 | $22.57 | 930700 |
| 2025-08-27 | -15.79 | $22.74 | 810900 |
| 2025-08-26 | -44.81 | $22.47 | 1.1M |
| 2025-08-25 | -72.02 | $22.30 | 608400 |
| 2025-08-22 | -54.73 | $22.72 | 914700 |
| 2025-08-21 | -75.31 | $22.22 | 239400 |
| 2025-08-20 | -70.37 | $22.34 | 373100 |
| 2025-08-19 | -72.02 | $22.30 | 314000 |
| 2025-08-18 | -82.72 | $22.04 | 439200 |
| 2025-08-15 | -66.26 | $22.44 | 548600 |
| 2025-08-14 | -55.14 | $22.71 | 670800 |
| 2025-08-13 | -51.44 | $22.80 | 679900 |
| 2025-08-12 | -58.44 | $22.63 | 631300 |
| 2025-08-11 | -88.48 | $21.90 | 505200 |
| 2025-08-08 | -81.48 | $22.07 | 465500 |
| 2025-08-07 | -60.91 | $22.57 | 538300 |
| 2025-08-06 | -64.61 | $22.48 | 849400 |
| 2025-08-05 | -65.43 | $22.46 | 831600 |
| 2025-08-04 | -88.89 | $21.89 | 498700 |
| 2025-08-01 | -88.89 | $21.89 | 565800 |
| 2025-07-31 | -94.66 | $22.10 | 717900 |
| 2025-07-30 | -81.00 | $22.43 | 1.1M |
| 2025-07-29 | -55.50 | $22.94 | 1.7M |
| 2025-07-28 | -7.04 | $23.37 | 954200 |
| 2025-07-25 | -42.96 | $22.86 | 631700 |
| 2025-07-24 | -42.96 | $22.86 | 485800 |
| 2025-07-23 | -29.58 | $23.05 | 428100 |
| 2025-07-22 | -7.41 | $23.30 | 396600 |
| 2025-07-21 | -31.11 | $22.98 | 549200 |
| 2025-07-18 | -34.07 | $22.94 | 559300 |
| 2025-07-17 | -20.00 | $23.13 | 510500 |
| 2025-07-16 | -40.74 | $22.85 | 930300 |
| 2025-07-15 | -67.41 | $22.49 | 421500 |
| 2025-07-14 | -42.22 | $22.83 | 314600 |
| 2025-07-11 | -47.41 | $22.76 | 405600 |
| 2025-07-10 | -59.26 | $22.60 | 565300 |
| 2025-07-09 | -85.19 | $22.25 | 683700 |
| 2025-07-08 | -98.52 | $22.07 | 293500 |
| 2025-07-07 | -87.07 | $22.39 | 580900 |
| 2025-07-03 | -43.10 | $22.90 | 219200 |
| 2025-07-02 | -41.38 | $22.92 | 440500 |
| 2025-07-01 | -51.72 | $22.80 | 541500 |
| 2025-06-30 | -41.61 | $22.83 | 598100 |
| 2025-06-27 | -38.69 | $22.87 | 1.1M |
| 2025-06-26 | -40.88 | $22.84 | 380000 |
| 2025-06-25 | -62.04 | $22.55 | 483200 |
| 2025-06-24 | -21.90 | $23.10 | 322900 |
| 2025-06-23 | -2.38 | $23.26 | 654200 |
| 2025-06-20 | -29.03 | $22.91 | 1.3M |
| 2025-06-18 | -54.03 | $22.60 | 377800 |
| 2025-06-17 | -68.90 | $22.54 | 412000 |
| 2025-06-16 | -67.44 | $22.59 | 676200 |
| 2025-06-13 | -75.58 | $22.45 | 504900 |
| 2025-06-12 | -59.30 | $22.73 | 361200 |
| 2025-06-11 | -55.81 | $22.79 | 567800 |
| 2025-06-10 | -40.11 | $23.12 | 273200 |
| 2025-06-09 | -57.43 | $22.89 | 339000 |
| 2025-06-06 | -62.38 | $22.79 | 857100 |
| 2025-06-05 | -68.81 | $22.66 | 952900 |
| 2025-06-04 | -55.45 | $22.93 | 445400 |
| 2025-06-03 | -57.92 | $22.88 | 370900 |
| 2025-06-02 | -64.85 | $22.74 | 489300 |
| 2025-05-30 | -69.39 | $22.69 | 686000 |
| 2025-05-29 | -71.94 | $22.64 | 366200 |
| 2025-05-28 | -79.08 | $22.50 | 335000 |
| 2025-05-27 | -62.24 | $22.83 | 387700 |
| 2025-05-23 | -89.29 | $22.30 | 454500 |
| 2025-05-22 | -89.29 | $22.30 | 373900 |
| 2025-05-21 | -91.98 | $22.33 | 382300 |
| 2025-05-20 | -45.99 | $23.19 | 596300 |
| 2025-05-19 | -22.99 | $23.62 | 194500 |
| 2025-05-16 | -16.58 | $23.74 | 264600 |
| 2025-05-15 | -29.41 | $23.50 | 194000 |
| 2025-05-14 | -49.73 | $23.12 | 416500 |
| 2025-05-13 | -34.76 | $23.40 | 426300 |
| 2025-05-12 | -16.04 | $23.75 | 264100 |
| 2025-05-09 | -24.50 | $23.35 | 321900 |
| 2025-05-08 | -17.15 | $23.49 | 301300 |
| 2025-05-07 | -17.94 | $23.38 | 540100 |
| 2025-05-06 | -12.96 | $23.53 | 532500 |
| 2025-05-05 | -18.27 | $23.37 | 286200 |
| 2025-05-02 | -12.29 | $23.55 | 363900 |
| 2025-05-01 | -38.32 | $23.18 | 403800 |
| 2025-04-30 | -53.52 | $22.89 | 539100 |
| 2025-04-29 | -53.52 | $22.89 | 771900 |
| 2025-04-28 | -46.48 | $23.19 | 613600 |
| 2025-04-25 | -44.37 | $23.28 | 672300 |
| 2025-04-24 | -49.77 | $23.05 | 1.6M |
| 2025-04-23 | -41.55 | $23.40 | 681900 |
| 2025-04-22 | -49.53 | $23.06 | 781100 |
| 2025-04-21 | -57.51 | $22.72 | 435100 |
| 2025-04-17 | -46.71 | $23.18 | 747200 |
| 2025-04-16 | -57.04 | $22.74 | 447400 |
| 2025-04-15 | -55.87 | $22.79 | 282200 |
| 2025-04-14 | -50.00 | $23.04 | 726200 |
| 2025-04-11 | -60.09 | $22.61 | 1.0M |
| 2025-04-10 | -74.41 | $22.00 | 1.1M |
| 2025-04-09 | -65.96 | $22.36 | 1.2M |
| 2025-04-08 | -98.38 | $21.52 | 941300 |
| 2025-04-07 | -84.21 | $22.45 | 1.1M |
| 2025-04-04 | -83.26 | $23.18 | 1.2M |
| 2025-04-03 | -45.37 | $24.24 | 909900 |
| 2025-04-02 | -10.73 | $24.95 | 921300 |
| 2025-04-01 | 0.00 | $24.69 | 1.2M |
| 2025-03-31 | -21.32 | $24.19 | 537100 |
| 2025-03-28 | -55.95 | $23.86 | 420200 |
| 2025-03-27 | -44.64 | $24.05 | 653700 |
| 2025-03-26 | -66.07 | $23.69 | 436900 |
| 2025-03-25 | -75.86 | $23.54 | 965900 |
| 2025-03-24 | -67.96 | $23.70 | 422300 |
| 2025-03-21 | -90.06 | $23.30 | 1.6M |
| 2025-03-20 | -77.14 | $23.58 | 483500 |
| 2025-03-19 | -69.14 | $23.72 | 781500 |
| 2025-03-18 | -59.43 | $23.89 | 904200 |
| 2025-03-17 | -73.71 | $23.64 | 537000 |
| 2025-03-14 | -92.59 | $23.36 | 703400 |
| 2025-03-13 | -97.93 | $23.24 | 445100 |
| 2025-03-12 | -62.01 | $24.19 | 667500 |
| 2025-03-11 | -62.03 | $24.22 | 1.3M |
| 2025-03-10 | -98.73 | $23.35 | 890500 |
| 2025-03-07 | -80.82 | $23.92 | 792700 |
| 2025-03-06 | -80.38 | $24.01 | 342300 |
| 2025-03-05 | -86.63 | $24.20 | 457800 |
| 2025-03-04 | -90.12 | $24.14 | 496800 |
| 2025-03-03 | -76.16 | $24.38 | 497000 |
| 2025-02-28 | -61.63 | $24.63 | 1.8M |
| 2025-02-27 | -73.84 | $24.42 | 527100 |
| 2025-02-26 | -60.47 | $24.65 | 337600 |
| 2025-02-25 | -58.72 | $24.68 | 415800 |
| 2025-02-24 | -80.81 | $24.30 | 298900 |
| 2025-02-21 | -60.73 | $24.36 | 388400 |
| 2025-02-20 | -52.77 | $24.45 | 326500 |
| 2025-02-19 | -44.28 | $24.49 | 263500 |
| 2025-02-18 | -32.84 | $24.80 | 334800 |
| 2025-02-14 | -35.06 | $24.74 | 431800 |
| 2025-02-13 | -16.97 | $25.23 | 278100 |
| 2025-02-12 | -38.75 | $24.64 | 487700 |
| 2025-02-11 | -23.99 | $25.04 | 516900 |
| 2025-02-10 | -39.03 | $24.62 | 540900 |
| 2025-02-07 | -34.84 | $24.59 | 366600 |
| 2025-02-06 | -31.66 | $24.60 | 255000 |
| 2025-02-05 | -24.56 | $24.84 | 287400 |
| 2025-02-04 | -31.66 | $24.60 | 283600 |
| 2025-02-03 | -30.18 | $24.65 | 569300 |
| 2025-01-31 | -35.50 | $24.47 | 494200 |
| 2025-01-30 | -27.22 | $24.75 | 390300 |
| 2025-01-29 | -32.25 | $24.58 | 583000 |
| 2025-01-28 | -10.03 | $25.25 | 822400 |
| 2025-01-27 | -15.82 | $24.95 | 383000 |
| 2025-01-24 | -4.70 | $24.52 | 362300 |
| 2025-01-23 | -17.92 | $23.71 | 584000 |
| 2025-01-22 | -20.51 | $23.54 | 310700 |
| 2025-01-21 | -14.94 | $23.66 | 335700 |
| 2025-01-17 | -19.92 | $23.54 | 486500 |
| 2025-01-16 | -20.33 | $23.53 | 308200 |
| 2025-01-15 | -20.33 | $23.53 | 570700 |
| 2025-01-14 | -27.27 | $23.45 | 643800 |
| 2025-01-13 | -29.30 | $23.42 | 482100 |
| 2025-01-10 | -31.82 | $23.41 | 1.2M |
| 2025-01-08 | -51.23 | $23.00 | 482600 |
| 2025-01-07 | -61.14 | $22.90 | 2.3M |
| 2025-01-06 | -60.24 | $22.93 | 617100 |
| 2025-01-03 | -43.07 | $23.50 | 325300 |
| 2025-01-02 | -45.18 | $23.43 | 649800 |
| 2024-12-31 | -56.95 | $23.22 | 472700 |
| 2024-12-30 | -53.48 | $23.35 | 558500 |
| 2024-12-27 | -49.73 | $23.49 | 419200 |
| 2024-12-26 | -39.30 | $23.88 | 212800 |
| 2024-12-24 | -43.32 | $23.73 | 710600 |
| 2024-12-23 | -56.68 | $23.23 | 779000 |
| 2024-12-20 | -75.94 | $22.51 | 3.2M |
| 2024-12-19 | -99.20 | $21.64 | 1.0M |
| 2024-12-18 | -95.97 | $22.02 | 2.2M |
| 2024-12-17 | -98.64 | $23.18 | 1.1M |
| 2024-12-16 | -79.52 | $23.68 | 898300 |
| 2024-12-13 | -78.57 | $23.70 | 583400 |
| 2024-12-12 | -60.95 | $24.07 | 261700 |
| 2024-12-11 | -70.67 | $23.88 | 294300 |
| 2024-12-10 | -62.98 | $24.04 | 543000 |
| 2024-12-09 | -48.56 | $24.34 | 418600 |
| 2024-12-06 | -64.90 | $24.00 | 336200 |
| 2024-12-05 | -74.52 | $23.80 | 329700 |
| 2024-12-04 | -61.54 | $24.07 | 545800 |
| 2024-12-03 | -43.08 | $24.26 | 532800 |
| 2024-12-02 | -34.36 | $24.11 | 463400 |
| 2024-11-29 | -28.57 | $24.26 | 319400 |
| 2024-11-27 | -22.01 | $24.43 | 526700 |
| 2024-11-26 | -22.71 | $24.35 | 645200 |
| 2024-11-25 | -38.65 | $23.95 | 901800 |
| 2024-11-22 | -49.40 | $23.68 | 471300 |
| 2024-11-21 | -39.04 | $23.94 | 204800 |
| 2024-11-20 | -41.83 | $23.87 | 268200 |
| 2024-11-19 | -36.65 | $24.00 | 307200 |
| 2024-11-18 | -53.39 | $23.58 | 744900 |
| 2024-11-15 | -46.61 | $23.75 | 376600 |
| 2024-11-14 | -41.43 | $23.88 | 298100 |
| 2024-11-13 | -30.68 | $24.15 | 291800 |
| 2024-11-12 | -27.89 | $24.22 | 324800 |
| 2024-11-11 | -13.15 | $24.59 | 392700 |
| 2024-11-08 | -15.72 | $24.34 | 910900 |
| 2024-11-07 | -17.92 | $24.15 | 408100 |
| 2024-11-06 | -14.62 | $24.22 | 751400 |
| 2024-11-05 | -55.84 | $23.62 | 382200 |
| 2024-11-04 | -80.66 | $22.94 | 589000 |
| 2024-11-01 | -97.07 | $22.50 | 656200 |
| 2024-10-31 | -69.81 | $22.63 | 493400 |
| 2024-10-30 | -48.20 | $23.41 | 503700 |
| 2024-10-29 | -50.52 | $23.22 | 1.3M |
| 2024-10-28 | -39.08 | $23.20 | 440500 |
| 2024-10-25 | -46.09 | $22.85 | 697600 |
| 2024-10-24 | -39.42 | $23.10 | 608500 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
26.51
2026-07-17
Close Price
$31.64
Vol: 1.5MAverage Directional Index - Detailed Analysis
Minimum
4.63
Average
22.85
Maximum
59.49
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 26.51 | $31.64 | 1.5M |
| 2026-07-16 | 26.23 | $30.99 | 2.0M |
| 2026-07-15 | 26.52 | $30.33 | 972900 |
| 2026-07-14 | 27.04 | $30.32 | 1.1M |
| 2026-07-13 | 27.84 | $30.31 | 883614 |
| 2026-07-10 | 28.64 | $30.41 | 793900 |
| 2026-07-09 | 29.48 | $30.50 | 1.3M |
| 2026-07-08 | 30.18 | $30.50 | 2.3M |
| 2026-07-07 | 30.86 | $30.65 | 1.6M |
| 2026-07-06 | 31.61 | $30.12 | 816848 |
| 2026-07-02 | 32.60 | $30.34 | 1.5M |
| 2026-07-01 | 33.38 | $30.00 | 1.7M |
| 2026-06-30 | 34.29 | $30.40 | 6.6M |
| 2026-06-29 | 35.24 | $31.27 | 1.2M |
| 2026-06-26 | 34.60 | $31.66 | 3.4M |
| 2026-06-25 | 33.76 | $31.33 | 878815 |
| 2026-06-24 | 33.05 | $31.28 | 972721 |
| 2026-06-23 | 32.39 | $31.00 | 738400 |
| 2026-06-22 | 31.85 | $30.42 | 841041 |
| 2026-06-18 | 31.53 | $29.86 | 1.7M |
| 2026-06-17 | 31.60 | $30.01 | 1.1M |
| 2026-06-16 | 31.28 | $30.57 | 1.1M |
| 2026-06-15 | 30.35 | $30.45 | 1.1M |
| 2026-06-12 | 29.42 | $30.96 | 845863 |
| 2026-06-11 | 28.44 | $29.87 | 734550 |
| 2026-06-10 | 27.91 | $29.63 | 1.4M |
| 2026-06-09 | 27.06 | $29.80 | 1.1M |
| 2026-06-08 | 26.35 | $29.22 | 748212 |
| 2026-06-05 | 25.94 | $29.27 | 845300 |
| 2026-06-04 | 25.65 | $28.96 | 1.4M |
| 2026-06-03 | 25.16 | $29.00 | 803000 |
| 2026-06-02 | 24.91 | $29.01 | 683200 |
| 2026-06-01 | 24.58 | $28.67 | 749436 |
| 2026-05-29 | 24.34 | $29.13 | 1.1M |
| 2026-05-28 | 23.48 | $29.16 | 653400 |
| 2026-05-27 | 22.57 | $28.94 | 445900 |
| 2026-05-26 | 21.91 | $28.77 | 731830 |
| 2026-05-22 | 21.43 | $28.32 | 607000 |
| 2026-05-21 | 20.73 | $28.69 | 507523 |
| 2026-05-20 | 20.14 | $28.41 | 621700 |
| 2026-05-19 | 19.70 | $27.74 | 445000 |
| 2026-05-18 | 19.74 | $27.73 | 836600 |
| 2026-05-15 | 19.77 | $27.60 | 828915 |
| 2026-05-14 | 19.92 | $27.86 | 792500 |
| 2026-05-13 | 20.22 | $27.41 | 636300 |
| 2026-05-12 | 20.68 | $27.70 | 606500 |
| 2026-05-11 | 20.62 | $27.98 | 927600 |
| 2026-05-08 | 20.46 | $27.88 | 938700 |
| 2026-05-07 | 20.62 | $27.56 | 584657 |
| 2026-05-06 | 20.94 | $27.66 | 569119 |
| 2026-05-05 | 21.11 | $27.64 | 1.3M |
| 2026-05-04 | 21.28 | $27.29 | 587718 |
| 2026-05-01 | 21.67 | $27.49 | 534446 |
| 2026-04-30 | 21.79 | $27.60 | 640500 |
| 2026-04-29 | 21.92 | $27.63 | 1.1M |
| 2026-04-28 | 21.84 | $28.76 | 1.1M |
| 2026-04-27 | 21.16 | $28.33 | 983100 |
| 2026-04-24 | 20.68 | $28.10 | 464400 |
| 2026-04-23 | 20.34 | $28.33 | 1.2M |
| 2026-04-22 | 19.98 | $27.41 | 917814 |
| 2026-04-21 | 20.30 | $27.08 | 780441 |
| 2026-04-20 | 20.51 | $27.64 | 920714 |
| 2026-04-17 | 20.06 | $28.23 | 1.1M |
| 2026-04-16 | 19.33 | $27.62 | 464525 |
| 2026-04-15 | 19.00 | $27.16 | 305242 |
| 2026-04-14 | 19.01 | $27.31 | 811916 |
| 2026-04-13 | 18.80 | $27.52 | 461300 |
| 2026-04-10 | 18.71 | $27.52 | 331334 |
| 2026-04-09 | 18.35 | $27.27 | 536700 |
| 2026-04-08 | 17.96 | $27.36 | 1.1M |
| 2026-04-07 | 17.70 | $26.79 | 954939 |
| 2026-04-06 | 18.05 | $26.09 | 737900 |
| 2026-04-02 | 18.91 | $26.19 | 639900 |
| 2026-04-01 | 19.79 | $25.97 | 727922 |
| 2026-03-31 | 20.65 | $25.79 | 903831 |
| 2026-03-30 | 21.55 | $25.62 | 861625 |
| 2026-03-27 | 22.26 | $25.60 | 383240 |
| 2026-03-26 | 22.83 | $25.65 | 478600 |
| 2026-03-25 | 23.37 | $25.62 | 501228 |
| 2026-03-24 | 23.93 | $25.77 | 511000 |
| 2026-03-23 | 24.52 | $25.90 | 698715 |
| 2026-03-20 | 25.50 | $25.50 | 1.7M |
| 2026-03-19 | 26.37 | $26.17 | 724400 |
| 2026-03-18 | 27.67 | $26.24 | 954500 |
| 2026-03-17 | 28.77 | $26.80 | 661000 |
| 2026-03-16 | 29.41 | $26.71 | 706110 |
| 2026-03-13 | 30.08 | $26.52 | 806304 |
| 2026-03-12 | 30.96 | $26.71 | 821028 |
| 2026-03-11 | 32.16 | $26.79 | 705814 |
| 2026-03-10 | 33.09 | $27.12 | 863633 |
| 2026-03-09 | 34.07 | $26.92 | 1.4M |
| 2026-03-06 | 35.33 | $27.38 | 643843 |
| 2026-03-05 | 35.55 | $28.03 | 544132 |
| 2026-03-04 | 35.43 | $28.37 | 690822 |
| 2026-03-03 | 34.58 | $28.35 | 650600 |
| 2026-03-02 | 33.81 | $28.22 | 840400 |
| 2026-02-27 | 33.07 | $27.81 | 1.7M |
| 2026-02-26 | 31.80 | $28.20 | 750243 |
| 2026-02-25 | 30.57 | $28.13 | 947037 |
| 2026-02-24 | 29.28 | $27.63 | 1.0M |
| 2026-02-23 | 28.10 | $27.77 | 930700 |
| 2026-02-20 | 26.86 | $27.25 | 789608 |
| 2026-02-19 | 25.91 | $26.73 | 572200 |
| 2026-02-18 | 25.15 | $26.66 | 1.1M |
| 2026-02-17 | 24.27 | $27.07 | 1.5M |
| 2026-02-13 | 23.34 | $26.20 | 1.2M |
| 2026-02-12 | 22.95 | $25.36 | 2.5M |
| 2026-02-11 | 23.11 | $25.56 | 2.7M |
| 2026-02-10 | 22.63 | $25.73 | 441900 |
| 2026-02-09 | 21.98 | $25.66 | 934906 |
| 2026-02-06 | 21.30 | $25.27 | 1.1M |
| 2026-02-05 | 20.30 | $25.36 | 735127 |
| 2026-02-04 | 19.70 | $24.73 | 641418 |
| 2026-02-03 | 19.55 | $24.45 | 694800 |
| 2026-02-02 | 19.82 | $24.30 | 641000 |
| 2026-01-30 | 19.14 | $24.25 | 699003 |
| 2026-01-29 | 18.72 | $23.98 | 538800 |
| 2026-01-28 | 18.62 | $23.56 | 400427 |
| 2026-01-27 | 18.60 | $23.80 | 480800 |
| 2026-01-26 | 18.84 | $23.83 | 520430 |
| 2026-01-23 | 18.74 | $24.01 | 822437 |
| 2026-01-22 | 18.59 | $24.02 | 821227 |
| 2026-01-21 | 18.07 | $24.41 | 1.1M |
| 2026-01-20 | 16.97 | $24.52 | 748600 |
| 2026-01-16 | 15.58 | $24.57 | 793028 |
| 2026-01-15 | 14.33 | $23.98 | 507224 |
| 2026-01-14 | 13.47 | $24.00 | 618500 |
| 2026-01-13 | 12.56 | $24.14 | 797011 |
| 2026-01-12 | 11.61 | $24.05 | 873535 |
| 2026-01-09 | 10.87 | $23.50 | 627000 |
| 2026-01-08 | 11.04 | $23.47 | 902200 |
| 2026-01-07 | 11.22 | $23.33 | 435700 |
| 2026-01-06 | 11.63 | $23.26 | 562800 |
| 2026-01-05 | 11.88 | $23.20 | 596900 |
| 2026-01-02 | 12.03 | $23.13 | 593222 |
| 2025-12-31 | 12.08 | $23.21 | 461431 |
| 2025-12-30 | 12.45 | $23.30 | 502742 |
| 2025-12-29 | 12.95 | $23.26 | 302900 |
| 2025-12-26 | 13.42 | $23.21 | 326400 |
| 2025-12-24 | 13.80 | $23.25 | 251805 |
| 2025-12-23 | 14.19 | $23.13 | 406504 |
| 2025-12-22 | 14.34 | $23.13 | 421700 |
| 2025-12-19 | 14.57 | $23.43 | 1.4M |
| 2025-12-18 | 14.81 | $23.20 | 642100 |
| 2025-12-17 | 14.54 | $23.21 | 721514 |
| 2025-12-16 | 14.26 | $23.04 | 963900 |
| 2025-12-15 | 13.96 | $23.10 | 1.4M |
| 2025-12-12 | 13.52 | $22.90 | 1.3M |
| 2025-12-11 | 12.74 | $22.70 | 2.4M |
| 2025-12-10 | 11.98 | $22.85 | 1.5M |
| 2025-12-09 | 11.50 | $23.08 | 1.1M |
| 2025-12-08 | 10.95 | $23.01 | 635338 |
| 2025-12-05 | 10.52 | $23.35 | 490743 |
| 2025-12-04 | 10.22 | $23.65 | 659500 |
| 2025-12-03 | 10.46 | $23.61 | 1.3M |
| 2025-12-02 | 10.70 | $23.42 | 764000 |
| 2025-12-01 | 11.03 | $23.85 | 423424 |
| 2025-11-28 | 11.58 | $23.94 | 235243 |
| 2025-11-26 | 12.16 | $23.92 | 677900 |
| 2025-11-25 | 12.47 | $23.93 | 849700 |
| 2025-11-24 | 12.92 | $23.48 | 485215 |
| 2025-11-21 | 13.23 | $23.39 | 901141 |
| 2025-11-20 | 13.85 | $23.21 | 375013 |
| 2025-11-19 | 14.50 | $23.24 | 420417 |
| 2025-11-18 | 15.22 | $23.31 | 367133 |
| 2025-11-17 | 15.60 | $23.12 | 935222 |
| 2025-11-14 | 15.83 | $23.25 | 365826 |
| 2025-11-13 | 16.16 | $23.20 | 504032 |
| 2025-11-12 | 16.51 | $23.20 | 825823 |
| 2025-11-11 | 16.87 | $23.24 | 787045 |
| 2025-11-10 | 17.70 | $23.50 | 1.2M |
| 2025-11-07 | 18.40 | $23.07 | 794445 |
| 2025-11-06 | 19.15 | $23.00 | 872000 |
| 2025-11-05 | 19.23 | $22.96 | 746900 |
| 2025-11-04 | 19.32 | $23.19 | 947926 |
| 2025-11-03 | 20.00 | $23.34 | 1.1M |
| 2025-10-31 | 20.69 | $23.06 | 932649 |
| 2025-10-30 | 21.40 | $23.60 | 954200 |
| 2025-10-29 | 22.15 | $23.83 | 871800 |
| 2025-10-28 | 22.10 | $24.27 | 1.1M |
| 2025-10-27 | 21.67 | $24.75 | 1.3M |
| 2025-10-24 | 20.62 | $24.51 | 728143 |
| 2025-10-23 | 19.65 | $24.22 | 756940 |
| 2025-10-22 | 18.71 | $24.40 | 876826 |
| 2025-10-21 | 17.52 | $24.23 | 971443 |
| 2025-10-20 | 16.47 | $23.48 | 301737 |
| 2025-10-17 | 15.72 | $23.52 | 584700 |
| 2025-10-16 | 15.01 | $22.87 | 395936 |
| 2025-10-15 | 14.80 | $22.80 | 496166 |
| 2025-10-14 | 14.39 | $22.89 | 314132 |
| 2025-10-13 | 14.32 | $22.57 | 338600 |
| 2025-10-10 | 14.49 | $22.36 | 638293 |
| 2025-10-09 | 14.62 | $22.56 | 490806 |
| 2025-10-08 | 14.48 | $22.85 | 391700 |
| 2025-10-07 | 14.20 | $22.76 | 372200 |
| 2025-10-06 | 13.83 | $23.21 | 538613 |
| 2025-10-03 | 12.68 | $23.55 | 1.1M |
| 2025-10-02 | 11.46 | $22.82 | 618535 |
| 2025-10-01 | 11.56 | $22.43 | 503932 |
| 2025-09-30 | 12.09 | $22.30 | 370800 |
| 2025-09-29 | 12.52 | $22.42 | 695506 |
| 2025-09-26 | 13.11 | $22.50 | 437905 |
| 2025-09-25 | 13.57 | $22.38 | 232800 |
| 2025-09-24 | 14.16 | $22.36 | 520000 |
| 2025-09-23 | 14.67 | $22.60 | 394339 |
| 2025-09-22 | 14.93 | $22.58 | 470800 |
| 2025-09-19 | 15.44 | $22.47 | 1.1M |
| 2025-09-18 | 15.67 | $22.70 | 360500 |
| 2025-09-17 | 15.71 | $22.44 | 630015 |
| 2025-09-16 | 15.85 | $22.10 | 425021 |
| 2025-09-15 | 16.30 | $22.45 | 424900 |
| 2025-09-12 | 16.21 | $22.47 | 451500 |
| 2025-09-11 | 15.82 | $22.86 | 594100 |
| 2025-09-10 | 15.42 | $22.35 | 642600 |
| 2025-09-09 | 15.31 | $22.51 | 435234 |
| 2025-09-08 | 15.20 | $22.58 | 577000 |
| 2025-09-05 | 14.66 | $22.95 | 396300 |
| 2025-09-04 | 13.67 | $22.81 | 929200 |
| 2025-09-03 | 13.19 | $22.26 | 616900 |
| 2025-09-02 | 13.18 | $22.22 | 639900 |
| 2025-08-29 | 13.12 | $22.53 | 320100 |
| 2025-08-28 | 12.75 | $22.57 | 930700 |
| 2025-08-27 | 12.36 | $22.74 | 810900 |
| 2025-08-26 | 11.76 | $22.47 | 1.1M |
| 2025-08-25 | 11.42 | $22.30 | 608400 |
| 2025-08-22 | 11.05 | $22.72 | 914700 |
| 2025-08-21 | 10.67 | $22.22 | 239400 |
| 2025-08-20 | 10.76 | $22.34 | 373100 |
| 2025-08-19 | 10.86 | $22.30 | 314000 |
| 2025-08-18 | 11.00 | $22.04 | 439200 |
| 2025-08-15 | 11.16 | $22.44 | 548600 |
| 2025-08-14 | 10.90 | $22.71 | 670800 |
| 2025-08-13 | 10.61 | $22.80 | 679900 |
| 2025-08-12 | 10.36 | $22.63 | 631300 |
| 2025-08-11 | 10.33 | $21.90 | 505200 |
| 2025-08-08 | 10.79 | $22.07 | 465500 |
| 2025-08-07 | 10.90 | $22.57 | 538300 |
| 2025-08-06 | 11.29 | $22.48 | 849400 |
| 2025-08-05 | 11.43 | $22.46 | 831600 |
| 2025-08-04 | 11.98 | $21.89 | 498700 |
| 2025-08-01 | 12.17 | $21.89 | 565800 |
| 2025-07-31 | 12.37 | $22.10 | 717900 |
| 2025-07-30 | 13.00 | $22.43 | 1.1M |
| 2025-07-29 | 13.63 | $22.94 | 1.7M |
| 2025-07-28 | 13.73 | $23.37 | 954200 |
| 2025-07-25 | 14.25 | $22.86 | 631700 |
| 2025-07-24 | 14.19 | $22.86 | 485800 |
| 2025-07-23 | 14.38 | $23.05 | 428100 |
| 2025-07-22 | 15.10 | $23.30 | 396600 |
| 2025-07-21 | 15.64 | $22.98 | 549200 |
| 2025-07-18 | 16.06 | $22.94 | 559300 |
| 2025-07-17 | 16.51 | $23.13 | 510500 |
| 2025-07-16 | 16.97 | $22.85 | 930300 |
| 2025-07-15 | 16.97 | $22.49 | 421500 |
| 2025-07-14 | 16.87 | $22.83 | 314600 |
| 2025-07-11 | 17.01 | $22.76 | 405600 |
| 2025-07-10 | 17.10 | $22.60 | 565300 |
| 2025-07-09 | 17.07 | $22.25 | 683700 |
| 2025-07-08 | 16.49 | $22.07 | 293500 |
| 2025-07-07 | 15.88 | $22.39 | 580900 |
| 2025-07-03 | 15.43 | $22.90 | 219200 |
| 2025-07-02 | 15.51 | $22.92 | 440500 |
| 2025-07-01 | 15.42 | $22.80 | 541500 |
| 2025-06-30 | 15.51 | $22.83 | 598100 |
| 2025-06-27 | 15.36 | $22.87 | 1.1M |
| 2025-06-26 | 15.49 | $22.84 | 380000 |
| 2025-06-25 | 15.50 | $22.55 | 483200 |
| 2025-06-24 | 15.56 | $23.10 | 322900 |
| 2025-06-23 | 16.27 | $23.26 | 654200 |
| 2025-06-20 | 16.87 | $22.91 | 1.3M |
| 2025-06-18 | 17.16 | $22.60 | 377800 |
| 2025-06-17 | 17.00 | $22.54 | 412000 |
| 2025-06-16 | 16.94 | $22.59 | 676200 |
| 2025-06-13 | 16.73 | $22.45 | 504900 |
| 2025-06-12 | 16.38 | $22.73 | 361200 |
| 2025-06-11 | 16.27 | $22.79 | 567800 |
| 2025-06-10 | 16.38 | $23.12 | 273200 |
| 2025-06-09 | 16.72 | $22.89 | 339000 |
| 2025-06-06 | 16.63 | $22.79 | 857100 |
| 2025-06-05 | 16.55 | $22.66 | 952900 |
| 2025-06-04 | 16.49 | $22.93 | 445400 |
| 2025-06-03 | 16.59 | $22.88 | 370900 |
| 2025-06-02 | 16.69 | $22.74 | 489300 |
| 2025-05-30 | 16.38 | $22.69 | 686000 |
| 2025-05-29 | 16.29 | $22.64 | 366200 |
| 2025-05-28 | 16.23 | $22.50 | 335000 |
| 2025-05-27 | 16.26 | $22.83 | 387700 |
| 2025-05-23 | 16.29 | $22.30 | 454500 |
| 2025-05-22 | 15.70 | $22.30 | 373900 |
| 2025-05-21 | 15.08 | $22.33 | 382300 |
| 2025-05-20 | 14.55 | $23.19 | 596300 |
| 2025-05-19 | 14.62 | $23.62 | 194500 |
| 2025-05-16 | 14.99 | $23.74 | 264600 |
| 2025-05-15 | 15.42 | $23.50 | 194000 |
| 2025-05-14 | 15.68 | $23.12 | 416500 |
| 2025-05-13 | 15.62 | $23.40 | 426300 |
| 2025-05-12 | 15.95 | $23.75 | 264100 |
| 2025-05-09 | 16.60 | $23.35 | 321900 |
| 2025-05-08 | 16.71 | $23.49 | 301300 |
| 2025-05-07 | 16.82 | $23.38 | 540100 |
| 2025-05-06 | 17.13 | $23.53 | 532500 |
| 2025-05-05 | 17.46 | $23.37 | 286200 |
| 2025-05-02 | 17.81 | $23.55 | 363900 |
| 2025-05-01 | 18.17 | $23.18 | 403800 |
| 2025-04-30 | 17.98 | $22.89 | 539100 |
| 2025-04-29 | 17.42 | $22.89 | 771900 |
| 2025-04-28 | 17.16 | $23.19 | 613600 |
| 2025-04-25 | 17.03 | $23.28 | 672300 |
| 2025-04-24 | 16.70 | $23.05 | 1.6M |
| 2025-04-23 | 16.56 | $23.40 | 681900 |
| 2025-04-22 | 16.91 | $23.06 | 781100 |
| 2025-04-21 | 17.05 | $22.72 | 435100 |
| 2025-04-17 | 17.10 | $23.18 | 747200 |
| 2025-04-16 | 17.34 | $22.74 | 447400 |
| 2025-04-15 | 17.24 | $22.79 | 282200 |
| 2025-04-14 | 17.32 | $23.04 | 726200 |
| 2025-04-11 | 17.19 | $22.61 | 1.0M |
| 2025-04-10 | 16.57 | $22.00 | 1.1M |
| 2025-04-09 | 15.71 | $22.36 | 1.2M |
| 2025-04-08 | 14.79 | $21.52 | 941300 |
| 2025-04-07 | 14.16 | $22.45 | 1.1M |
| 2025-04-04 | 13.81 | $23.18 | 1.2M |
| 2025-04-03 | 14.10 | $24.24 | 909900 |
| 2025-04-02 | 14.51 | $24.95 | 921300 |
| 2025-04-01 | 13.81 | $24.69 | 1.2M |
| 2025-03-31 | 13.54 | $24.19 | 537100 |
| 2025-03-28 | 13.68 | $23.86 | 420200 |
| 2025-03-27 | 13.96 | $24.05 | 653700 |
| 2025-03-26 | 14.22 | $23.69 | 436900 |
| 2025-03-25 | 14.86 | $23.54 | 965900 |
| 2025-03-24 | 15.28 | $23.70 | 422300 |
| 2025-03-21 | 15.75 | $23.30 | 1.6M |
| 2025-03-20 | 16.10 | $23.58 | 483500 |
| 2025-03-19 | 16.78 | $23.72 | 781500 |
| 2025-03-18 | 17.55 | $23.89 | 904200 |
| 2025-03-17 | 18.40 | $23.64 | 537000 |
| 2025-03-14 | 18.84 | $23.36 | 703400 |
| 2025-03-13 | 19.30 | $23.24 | 445100 |
| 2025-03-12 | 19.79 | $24.19 | 667500 |
| 2025-03-11 | 20.57 | $24.22 | 1.3M |
| 2025-03-10 | 21.43 | $23.35 | 890500 |
| 2025-03-07 | 22.37 | $23.92 | 792700 |
| 2025-03-06 | 23.52 | $24.01 | 342300 |
| 2025-03-05 | 24.61 | $24.20 | 457800 |
| 2025-03-04 | 25.25 | $24.14 | 496800 |
| 2025-03-03 | 25.91 | $24.38 | 497000 |
| 2025-02-28 | 26.40 | $24.63 | 1.8M |
| 2025-02-27 | 26.98 | $24.42 | 527100 |
| 2025-02-26 | 27.48 | $24.65 | 337600 |
| 2025-02-25 | 27.63 | $24.68 | 415800 |
| 2025-02-24 | 27.79 | $24.30 | 298900 |
| 2025-02-21 | 28.20 | $24.36 | 388400 |
| 2025-02-20 | 28.64 | $24.45 | 326500 |
| 2025-02-19 | 28.85 | $24.49 | 263500 |
| 2025-02-18 | 28.95 | $24.80 | 334800 |
| 2025-02-14 | 28.77 | $24.74 | 431800 |
| 2025-02-13 | 28.45 | $25.23 | 278100 |
| 2025-02-12 | 28.33 | $24.64 | 487700 |
| 2025-02-11 | 28.36 | $25.04 | 516900 |
| 2025-02-10 | 28.25 | $24.62 | 540900 |
| 2025-02-07 | 28.72 | $24.59 | 366600 |
| 2025-02-06 | 29.28 | $24.60 | 255000 |
| 2025-02-05 | 29.67 | $24.84 | 287400 |
| 2025-02-04 | 29.92 | $24.60 | 283600 |
| 2025-02-03 | 30.49 | $24.65 | 569300 |
| 2025-01-31 | 31.10 | $24.47 | 494200 |
| 2025-01-30 | 31.34 | $24.75 | 390300 |
| 2025-01-29 | 31.44 | $24.58 | 583000 |
| 2025-01-28 | 31.54 | $25.25 | 822400 |
| 2025-01-27 | 31.36 | $24.95 | 383000 |
| 2025-01-24 | 31.24 | $24.52 | 362300 |
| 2025-01-23 | 31.56 | $23.71 | 584000 |
| 2025-01-22 | 32.50 | $23.54 | 310700 |
| 2025-01-21 | 33.63 | $23.66 | 335700 |
| 2025-01-17 | 34.37 | $23.54 | 486500 |
| 2025-01-16 | 35.18 | $23.53 | 308200 |
| 2025-01-15 | 36.05 | $23.53 | 570700 |
| 2025-01-14 | 36.97 | $23.45 | 643800 |
| 2025-01-13 | 38.03 | $23.42 | 482100 |
| 2025-01-10 | 39.06 | $23.41 | 1.2M |
| 2025-01-08 | 40.25 | $23.00 | 482600 |
| 2025-01-07 | 41.64 | $22.90 | 2.3M |
| 2025-01-06 | 42.90 | $22.93 | 617100 |
| 2025-01-03 | 44.10 | $23.50 | 325300 |
| 2025-01-02 | 44.93 | $23.43 | 649800 |
| 2024-12-31 | 45.88 | $23.22 | 472700 |
| 2024-12-30 | 46.80 | $23.35 | 558500 |
| 2024-12-27 | 47.91 | $23.49 | 419200 |
| 2024-12-26 | 48.79 | $23.88 | 212800 |
| 2024-12-24 | 49.64 | $23.73 | 710600 |
| 2024-12-23 | 50.64 | $23.23 | 779000 |
| 2024-12-20 | 51.87 | $22.51 | 3.2M |
| 2024-12-19 | 53.36 | $21.64 | 1.0M |
| 2024-12-18 | 55.17 | $22.02 | 2.2M |
| 2024-12-17 | 56.90 | $23.18 | 1.1M |
| 2024-12-16 | 57.78 | $23.68 | 898300 |
| 2024-12-13 | 58.31 | $23.70 | 583400 |
| 2024-12-12 | 58.81 | $24.07 | 261700 |
| 2024-12-11 | 59.33 | $23.88 | 294300 |
| 2024-12-10 | 59.41 | $24.04 | 543000 |
| 2024-12-09 | 59.49 | $24.34 | 418600 |
| 2024-12-06 | 59.19 | $24.00 | 336200 |
| 2024-12-05 | 59.03 | $23.80 | 329700 |
| 2024-12-04 | 58.86 | $24.07 | 545800 |
| 2024-12-03 | 58.52 | $24.26 | 532800 |
| 2024-12-02 | 57.90 | $24.11 | 463400 |
| 2024-11-29 | 57.38 | $24.26 | 319400 |
| 2024-11-27 | 56.69 | $24.43 | 526700 |
| 2024-11-26 | 55.83 | $24.35 | 645200 |
| 2024-11-25 | 54.96 | $23.95 | 901800 |
| 2024-11-22 | 54.12 | $23.68 | 471300 |
| 2024-11-21 | 53.24 | $23.94 | 204800 |
| 2024-11-20 | 52.13 | $23.87 | 268200 |
| 2024-11-19 | 50.98 | $24.00 | 307200 |
| 2024-11-18 | 49.78 | $23.58 | 744900 |
| 2024-11-15 | 48.55 | $23.75 | 376600 |
| 2024-11-14 | 47.10 | $23.88 | 298100 |
| 2024-11-13 | 45.55 | $24.15 | 291800 |
| 2024-11-12 | 43.70 | $24.22 | 324800 |
| 2024-11-11 | 41.73 | $24.59 | 392700 |
| 2024-11-08 | 39.46 | $24.34 | 910900 |
| 2024-11-07 | 37.07 | $24.15 | 408100 |
| 2024-11-06 | 34.56 | $24.22 | 751400 |
| 2024-11-05 | 31.92 | $23.62 | 382200 |
| 2024-11-04 | 29.18 | $22.94 | 589000 |
| 2024-11-01 | 26.32 | $22.50 | 656200 |
| 2024-10-31 | 23.30 | $22.63 | 493400 |
| 2024-10-30 | 20.07 | $23.41 | 503700 |
| 2024-10-29 | 16.51 | $23.22 | 1.3M |
| 2024-10-28 | 12.78 | $23.20 | 440500 |
| 2024-10-25 | 8.82 | $22.85 | 697600 |
| 2024-10-24 | 4.63 | $23.10 | 608500 |
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