Is YieldMax Short NVDA Option Income Strategy ETF (DIPS) a Buy, Sell, or Hold?
Enter your email address below for free access to our YieldMax Short NVDA Option Income Strategy ETF (DIPS) research center and poll results.
AMEX : DIPS
YieldMax Short NVDA Option Income Strategy ETF — Technical Indicators
$37.935 USD
$0.37 (0.99%)
- Volume
- 2.77K
- Average Volume
- 6.46K
- Market Capitalization
- $8.33M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $67.99
- Year Low
- $36.09
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
4
Indicators
Neutral
1
Indicators
3 Bullish / 4 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
38.75
2026-07-24
Close Price
$37.89
Vol: 3815
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
38.72
Average
90.28
Maximum
205.78
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 38.75 | $37.89 | 3815 |
| 2026-07-23 | 38.88 | $37.56 | 2064 |
| 2026-07-22 | 39.02 | $37.10 | 2646 |
| 2026-07-21 | 39.18 | $37.90 | 1800 |
| 2026-07-20 | 39.24 | $38.49 | 5028 |
| 2026-07-17 | 39.26 | $38.41 | 5223 |
| 2026-07-16 | 39.36 | $37.90 | 3012 |
| 2026-07-15 | 39.44 | $37.25 | 3817 |
| 2026-07-14 | 39.52 | $37.29 | 2900 |
| 2026-07-13 | 39.65 | $38.39 | 2115 |
| 2026-07-10 | 39.73 | $37.34 | 6200 |
| 2026-07-09 | 39.90 | $38.74 | 10930 |
| 2026-07-08 | 39.97 | $38.82 | 4900 |
| 2026-07-07 | 40.02 | $40.15 | 15522 |
| 2026-07-06 | 40.03 | $40.24 | 12017 |
| 2026-07-02 | 39.94 | $40.37 | 5434 |
| 2026-07-01 | 39.88 | $40.19 | 6524 |
| 2026-06-30 | 39.78 | $39.72 | 12300 |
| 2026-06-29 | 39.69 | $40.59 | 20749 |
| 2026-06-26 | 39.65 | $40.66 | 6508 |
| 2026-06-25 | 39.57 | $40.40 | 4600 |
| 2026-06-24 | 39.53 | $40.50 | 7400 |
| 2026-06-23 | 39.47 | $40.24 | 4700 |
| 2026-06-22 | 39.42 | $39.20 | 12532 |
| 2026-06-18 | 39.38 | $38.82 | 6741 |
| 2026-06-17 | 39.35 | $40.33 | 3336 |
| 2026-06-16 | 39.26 | $39.62 | 2600 |
| 2026-06-15 | 39.18 | $38.70 | 4000 |
| 2026-06-12 | 39.14 | $40.04 | 4700 |
| 2026-06-11 | 38.94 | $39.91 | 10000 |
| 2026-06-10 | 38.85 | $40.84 | 10100 |
| 2026-06-09 | 38.76 | $40.02 | 12000 |
| 2026-06-08 | 38.72 | $39.91 | 5312 |
| 2026-06-05 | 38.72 | $40.21 | 11700 |
| 2026-06-04 | 38.73 | $38.46 | 1719 |
| 2026-06-03 | 38.88 | $39.28 | 4143 |
| 2026-06-02 | 39.09 | $38.18 | 23000 |
| 2026-06-01 | 39.34 | $37.96 | 4000 |
| 2026-05-29 | 39.59 | $39.65 | 1700 |
| 2026-05-28 | 39.74 | $39.15 | 2332 |
| 2026-05-27 | 39.84 | $39.62 | 5200 |
| 2026-05-26 | 39.88 | $39.30 | 4044 |
| 2026-05-22 | 39.90 | $39.10 | 6837 |
| 2026-05-21 | 40.01 | $38.49 | 1431 |
| 2026-05-20 | 40.23 | $38.13 | 6203 |
| 2026-05-19 | 40.46 | $38.53 | 3900 |
| 2026-05-18 | 40.68 | $38.21 | 7100 |
| 2026-05-15 | 40.91 | $37.72 | 6308 |
| 2026-05-14 | 41.15 | $36.20 | 7920 |
| 2026-05-13 | 41.52 | $38.09 | 4800 |
| 2026-05-12 | 41.79 | $39.03 | 4632 |
| 2026-05-11 | 42.05 | $39.12 | 5915 |
| 2026-05-08 | 42.39 | $39.90 | 3742 |
| 2026-05-07 | 42.70 | $40.51 | 8678 |
| 2026-05-06 | 43.03 | $41.51 | 7807 |
| 2026-05-05 | 43.37 | $43.41 | 1904 |
| 2026-05-04 | 43.66 | $43.16 | 4827 |
| 2026-05-01 | 43.96 | $43.04 | 4100 |
| 2026-04-30 | 44.27 | $42.60 | 5407 |
| 2026-04-29 | 44.63 | $41.15 | 5746 |
| 2026-04-28 | 45.08 | $40.31 | 9000 |
| 2026-04-27 | 45.66 | $39.72 | 9190 |
| 2026-04-24 | 46.24 | $41.29 | 6800 |
| 2026-04-23 | 46.71 | $42.93 | 5400 |
| 2026-04-22 | 47.06 | $42.75 | 5535 |
| 2026-04-21 | 47.45 | $43.01 | 7207 |
| 2026-04-20 | 47.82 | $42.72 | 9900 |
| 2026-04-17 | 48.21 | $42.63 | 5000 |
| 2026-04-16 | 48.59 | $43.48 | 5801 |
| 2026-04-15 | 48.93 | $43.61 | 8519 |
| 2026-04-14 | 49.23 | $44.13 | 8300 |
| 2026-04-13 | 49.50 | $45.96 | 4646 |
| 2026-04-10 | 49.71 | $46.02 | 12600 |
| 2026-04-09 | 49.87 | $47.23 | 4600 |
| 2026-04-08 | 49.96 | $48.19 | 19320 |
| 2026-04-07 | 50.02 | $49.20 | 3597 |
| 2026-04-06 | 50.04 | $49.24 | 9035 |
| 2026-04-02 | 50.12 | $49.19 | 6547 |
| 2026-04-01 | 50.13 | $49.89 | 17475 |
| 2026-03-31 | 50.12 | $50.18 | 11900 |
| 2026-03-30 | 50.13 | $51.81 | 15615 |
| 2026-03-27 | 50.03 | $51.26 | 28263 |
| 2026-03-26 | 50.03 | $50.77 | 3571 |
| 2026-03-25 | 49.99 | $49.85 | 7100 |
| 2026-03-24 | 49.89 | $50.68 | 1200 |
| 2026-03-23 | 49.77 | $50.39 | 28615 |
| 2026-03-20 | 49.69 | $50.58 | 19600 |
| 2026-03-19 | 49.61 | $50.16 | 6329 |
| 2026-03-18 | 49.57 | $50.17 | 1700 |
| 2026-03-17 | 49.54 | $49.76 | 2900 |
| 2026-03-16 | 49.55 | $49.48 | 5857 |
| 2026-03-13 | 49.59 | $50.21 | 7929 |
| 2026-03-12 | 49.56 | $49.22 | 2004 |
| 2026-03-11 | 49.55 | $49.01 | 4031 |
| 2026-03-10 | 49.58 | $49.25 | 5200 |
| 2026-03-09 | 49.57 | $49.76 | 4700 |
| 2026-03-06 | 49.60 | $50.83 | 5101 |
| 2026-03-05 | 49.71 | $49.33 | 3000 |
| 2026-03-04 | 49.89 | $49.68 | 3000 |
| 2026-03-03 | 50.02 | $50.41 | 2542 |
| 2026-03-02 | 50.05 | $49.70 | 4700 |
| 2026-02-27 | 50.07 | $51.30 | 7741 |
| 2026-02-26 | 49.99 | $50.06 | 7500 |
| 2026-02-25 | 49.99 | $47.77 | 5834 |
| 2026-02-24 | 50.15 | $48.33 | 2838 |
| 2026-02-23 | 50.29 | $48.74 | 6442 |
| 2026-02-20 | 50.40 | $49.09 | 2200 |
| 2026-02-19 | 50.51 | $49.36 | 1300 |
| 2026-02-18 | 50.64 | $49.46 | 4605 |
| 2026-02-17 | 50.80 | $49.95 | 10670 |
| 2026-02-13 | 50.85 | $50.34 | 5633 |
| 2026-02-12 | 50.88 | $49.56 | 6511 |
| 2026-02-11 | 51.03 | $49.13 | 8300 |
| 2026-02-10 | 51.15 | $49.57 | 3913 |
| 2026-02-09 | 51.25 | $49.00 | 9531 |
| 2026-02-06 | 51.37 | $50.32 | 11508 |
| 2026-02-05 | 51.42 | $53.01 | 9723 |
| 2026-02-04 | 51.31 | $53.00 | 3800 |
| 2026-02-03 | 51.21 | $52.24 | 9500 |
| 2026-02-02 | 51.14 | $51.11 | 3416 |
| 2026-01-30 | 51.12 | $50.08 | 5439 |
| 2026-01-29 | 51.18 | $49.69 | 4800 |
| 2026-01-28 | 51.25 | $50.14 | 2900 |
| 2026-01-27 | 51.29 | $50.91 | 2949 |
| 2026-01-26 | 51.26 | $51.06 | 6300 |
| 2026-01-23 | 51.27 | $51.03 | 2832 |
| 2026-01-22 | 51.27 | $51.30 | 1819 |
| 2026-01-21 | 51.33 | $51.85 | 3100 |
| 2026-01-20 | 51.40 | $52.65 | 5600 |
| 2026-01-16 | 51.51 | $50.96 | 2338 |
| 2026-01-15 | 51.77 | $51.04 | 1887 |
| 2026-01-14 | 51.97 | $52.42 | 3201 |
| 2026-01-13 | 52.12 | $51.58 | 1700 |
| 2026-01-12 | 52.30 | $51.60 | 5347 |
| 2026-01-09 | 52.44 | $51.43 | 5836 |
| 2026-01-08 | 52.55 | $51.39 | 5722 |
| 2026-01-07 | 52.66 | $50.71 | 4100 |
| 2026-01-06 | 52.80 | $51.07 | 4800 |
| 2026-01-05 | 52.94 | $50.84 | 4221 |
| 2026-01-02 | 53.08 | $50.60 | 9800 |
| 2025-12-31 | 53.31 | $51.29 | 9133 |
| 2025-12-30 | 53.48 | $51.13 | 7200 |
| 2025-12-29 | 53.69 | $51.02 | 4500 |
| 2025-12-26 | 53.93 | $50.30 | 6100 |
| 2025-12-24 | 54.22 | $51.23 | 3700 |
| 2025-12-23 | 54.47 | $50.96 | 7922 |
| 2025-12-22 | 54.68 | $52.51 | 5700 |
| 2025-12-19 | 54.85 | $53.22 | 9400 |
| 2025-12-18 | 54.94 | $54.88 | 8100 |
| 2025-12-17 | 54.85 | $56.15 | 12845 |
| 2025-12-16 | 54.79 | $55.10 | 4600 |
| 2025-12-15 | 54.72 | $55.33 | 4700 |
| 2025-12-12 | 54.60 | $55.31 | 5523 |
| 2025-12-11 | 54.51 | $54.24 | 2800 |
| 2025-12-10 | 54.43 | $53.81 | 2800 |
| 2025-12-09 | 54.36 | $53.48 | 2943 |
| 2025-12-08 | 54.24 | $53.43 | 11602 |
| 2025-12-05 | 54.24 | $54.02 | 16134 |
| 2025-12-04 | 54.20 | $53.63 | 7400 |
| 2025-12-03 | 54.16 | $55.16 | 7500 |
| 2025-12-02 | 54.02 | $54.76 | 5200 |
| 2025-12-01 | 53.84 | $55.20 | 86000 |
| 2025-11-28 | 53.66 | $55.90 | 63938 |
| 2025-11-26 | 53.44 | $56.10 | 126239 |
| 2025-11-25 | 53.18 | $56.30 | 107824 |
| 2025-11-24 | 53.01 | $55.10 | 82101 |
| 2025-11-21 | 53.05 | $55.85 | 129175 |
| 2025-11-20 | 53.09 | $55.00 | 175605 |
| 2025-11-19 | 53.26 | $53.20 | 251600 |
| 2025-11-18 | 53.53 | $54.90 | 99716 |
| 2025-11-17 | 53.70 | $53.60 | 89006 |
| 2025-11-14 | 53.91 | $53.00 | 130400 |
| 2025-11-13 | 54.14 | $53.50 | 118837 |
| 2025-11-12 | 54.36 | $52.60 | 76170 |
| 2025-11-11 | 54.67 | $52.45 | 61295 |
| 2025-11-10 | 54.99 | $51.00 | 94400 |
| 2025-11-07 | 55.31 | $53.60 | 150219 |
| 2025-11-06 | 55.53 | $53.10 | 69142 |
| 2025-11-05 | 55.68 | $52.90 | 38500 |
| 2025-11-04 | 55.97 | $52.30 | 91820 |
| 2025-11-03 | 56.34 | $51.10 | 43866 |
| 2025-10-31 | 56.74 | $51.60 | 4197 |
| 2025-10-30 | 57.09 | $51.60 | 7327 |
| 2025-10-29 | 57.43 | $50.90 | 13819 |
| 2025-10-28 | 57.82 | $52.90 | 8694 |
| 2025-10-27 | 58.13 | $55.90 | 9786 |
| 2025-10-24 | 58.35 | $56.70 | 9461 |
| 2025-10-23 | 58.59 | $58.40 | 3410 |
| 2025-10-22 | 58.75 | $58.60 | 11590 |
| 2025-10-21 | 58.91 | $58.20 | 6823 |
| 2025-10-20 | 59.05 | $57.90 | 3378 |
| 2025-10-17 | 59.18 | $57.50 | 4852 |
| 2025-10-16 | 59.39 | $58.00 | 7430 |
| 2025-10-15 | 59.56 | $58.80 | 4410 |
| 2025-10-14 | 59.74 | $58.70 | 8509 |
| 2025-10-13 | 59.89 | $57.50 | 10333 |
| 2025-10-10 | 60.06 | $57.90 | 16782 |
| 2025-10-09 | 60.19 | $56.20 | 16928 |
| 2025-10-08 | 60.41 | $58.60 | 15600 |
| 2025-10-07 | 60.68 | $59.70 | 10051 |
| 2025-10-06 | 60.99 | $59.20 | 8459 |
| 2025-10-03 | 61.37 | $58.50 | 2874 |
| 2025-10-02 | 61.79 | $58.40 | 21590 |
| 2025-10-01 | 62.15 | $58.70 | 3640 |
| 2025-09-30 | 62.50 | $59.20 | 9243 |
| 2025-09-29 | 62.81 | $60.30 | 19070 |
| 2025-09-26 | 63.06 | $61.40 | 2865 |
| 2025-09-25 | 63.14 | $61.70 | 4030 |
| 2025-09-24 | 63.19 | $61.70 | 3490 |
| 2025-09-23 | 63.23 | $61.00 | 4610 |
| 2025-09-22 | 63.32 | $60.50 | 6296 |
| 2025-09-19 | 63.48 | $61.70 | 2962 |
| 2025-09-18 | 63.62 | $61.40 | 5067 |
| 2025-09-17 | 63.78 | $62.40 | 9848 |
| 2025-09-16 | 63.90 | $61.80 | 6153 |
| 2025-09-15 | 63.96 | $60.90 | 4988 |
| 2025-09-12 | 64.09 | $60.50 | 8674 |
| 2025-09-11 | 64.22 | $60.60 | 8010 |
| 2025-09-10 | 64.43 | $63.90 | 30580 |
| 2025-09-09 | 64.45 | $66.00 | 10383 |
| 2025-09-08 | 64.38 | $66.80 | 8304 |
| 2025-09-05 | 64.26 | $66.90 | 6101 |
| 2025-09-04 | 64.16 | $65.60 | 4103 |
| 2025-09-03 | 64.15 | $65.60 | 8330 |
| 2025-09-02 | 64.16 | $65.40 | 15656 |
| 2025-08-29 | 64.14 | $65.30 | 8266 |
| 2025-08-28 | 64.25 | $63.10 | 5482 |
| 2025-08-27 | 64.40 | $62.70 | 5973 |
| 2025-08-26 | 64.56 | $62.40 | 5580 |
| 2025-08-25 | 64.78 | $62.80 | 10550 |
| 2025-08-22 | 64.98 | $63.80 | 6223 |
| 2025-08-21 | 65.16 | $64.40 | 4842 |
| 2025-08-20 | 65.32 | $64.70 | 20190 |
| 2025-08-19 | 65.53 | $64.70 | 11300 |
| 2025-08-18 | 65.75 | $63.00 | 13451 |
| 2025-08-15 | 65.97 | $63.60 | 3940 |
| 2025-08-14 | 66.17 | $63.10 | 7630 |
| 2025-08-13 | 66.37 | $64.70 | 9700 |
| 2025-08-12 | 66.62 | $64.40 | 5792 |
| 2025-08-11 | 66.91 | $64.60 | 5980 |
| 2025-08-08 | 67.33 | $64.30 | 3996 |
| 2025-08-07 | 67.76 | $64.90 | 10501 |
| 2025-08-06 | 68.14 | $65.40 | 4753 |
| 2025-08-05 | 68.53 | $65.80 | 5133 |
| 2025-08-04 | 68.96 | $65.10 | 6200 |
| 2025-08-01 | 69.47 | $67.40 | 9884 |
| 2025-07-31 | 69.83 | $66.20 | 5958 |
| 2025-07-30 | 70.29 | $65.90 | 4874 |
| 2025-07-29 | 70.82 | $66.80 | 3750 |
| 2025-07-28 | 71.21 | $66.70 | 6163 |
| 2025-07-25 | 71.60 | $67.50 | 3563 |
| 2025-07-24 | 72.01 | $67.50 | 4148 |
| 2025-07-23 | 72.47 | $69.00 | 6153 |
| 2025-07-22 | 73.01 | $69.00 | 11361 |
| 2025-07-21 | 73.64 | $67.50 | 9412 |
| 2025-07-18 | 74.35 | $67.60 | 15930 |
| 2025-07-17 | 75.16 | $67.10 | 14837 |
| 2025-07-16 | 76.03 | $69.70 | 16389 |
| 2025-07-15 | 76.76 | $70.20 | 26350 |
| 2025-07-14 | 77.52 | $72.90 | 18711 |
| 2025-07-11 | 78.07 | $72.90 | 7883 |
| 2025-07-10 | 78.65 | $72.60 | 5511 |
| 2025-07-09 | 79.23 | $73.20 | 8322 |
| 2025-07-08 | 79.81 | $74.40 | 3394 |
| 2025-07-07 | 80.34 | $75.20 | 3676 |
| 2025-07-03 | 80.88 | $74.70 | 2893 |
| 2025-07-02 | 81.37 | $75.30 | 1680 |
| 2025-07-01 | 81.87 | $76.60 | 2930 |
| 2025-06-30 | 82.38 | $74.50 | 5333 |
| 2025-06-27 | 83.00 | $74.60 | 4020 |
| 2025-06-26 | 83.56 | $75.60 | 11765 |
| 2025-06-25 | 84.18 | $76.70 | 4956 |
| 2025-06-24 | 84.74 | $79.80 | 3554 |
| 2025-06-23 | 85.23 | $81.60 | 3490 |
| 2025-06-20 | 85.58 | $81.70 | 19340 |
| 2025-06-18 | 86.14 | $83.90 | 13729 |
| 2025-06-17 | 86.52 | $84.40 | 3430 |
| 2025-06-16 | 86.84 | $84.40 | 17291 |
| 2025-06-13 | 87.17 | $85.30 | 8853 |
| 2025-06-12 | 87.43 | $83.90 | 4040 |
| 2025-06-11 | 87.76 | $84.50 | 3068 |
| 2025-06-10 | 88.28 | $84.30 | 2027 |
| 2025-06-09 | 89.14 | $84.80 | 2225 |
| 2025-06-06 | 90.20 | $84.90 | 2892 |
| 2025-06-05 | 91.24 | $86.00 | 4640 |
| 2025-06-04 | 92.19 | $84.60 | 4082 |
| 2025-06-03 | 93.35 | $85.20 | 5039 |
| 2025-06-02 | 94.51 | $86.80 | 2380 |
| 2025-05-30 | 95.53 | $86.90 | 6260 |
| 2025-05-29 | 96.68 | $85.90 | 8887 |
| 2025-05-28 | 98.02 | $87.90 | 5840 |
| 2025-05-27 | 99.24 | $87.90 | 5477 |
| 2025-05-23 | 100.44 | $89.60 | 12481 |
| 2025-05-22 | 101.46 | $88.70 | 7390 |
| 2025-05-21 | 102.76 | $92.80 | 14383 |
| 2025-05-20 | 104.34 | $91.50 | 19323 |
| 2025-05-19 | 106.20 | $90.90 | 24854 |
| 2025-05-16 | 108.18 | $90.90 | 9946 |
| 2025-05-15 | 109.99 | $90.60 | 4836 |
| 2025-05-14 | 111.65 | $90.50 | 6598 |
| 2025-05-13 | 112.88 | $94.90 | 9890 |
| 2025-05-12 | 113.98 | $101.40 | 8250 |
| 2025-05-09 | 114.71 | $106.00 | 1216 |
| 2025-05-08 | 115.33 | $105.70 | 2777 |
| 2025-05-07 | 115.47 | $105.00 | 1652 |
| 2025-05-06 | 116.85 | $107.80 | 1365 |
| 2025-05-05 | 117.94 | $108.50 | 3750 |
| 2025-05-02 | 119.18 | $107.10 | 2899 |
| 2025-05-01 | 120.31 | $110.00 | 4564 |
| 2025-04-30 | 121.05 | $112.70 | 2143 |
| 2025-04-29 | 121.64 | $112.20 | 1500 |
| 2025-04-28 | 122.30 | $112.00 | 5227 |
| 2025-04-25 | 122.93 | $110.00 | 7062 |
| 2025-04-24 | 123.66 | $114.60 | 8170 |
| 2025-04-23 | 124.40 | $124.50 | 11063 |
| 2025-04-22 | 124.35 | $128.60 | 8684 |
| 2025-04-21 | 124.10 | $130.60 | 11201 |
| 2025-04-17 | 123.89 | $127.10 | 3830 |
| 2025-04-16 | 123.78 | $123.70 | 4610 |
| 2025-04-15 | 123.91 | $115.10 | 3159 |
| 2025-04-14 | 124.53 | $117.00 | 2687 |
| 2025-04-11 | 124.84 | $116.00 | 2661 |
| 2025-04-10 | 125.10 | $118.40 | 6440 |
| 2025-04-09 | 125.51 | $108.50 | 10582 |
| 2025-04-08 | 126.40 | $132.50 | 8114 |
| 2025-04-07 | 126.42 | $129.60 | 11755 |
| 2025-04-04 | 126.61 | $133.30 | 12290 |
| 2025-04-03 | 126.39 | $129.80 | 10123 |
| 2025-04-02 | 126.40 | $124.70 | 2206 |
| 2025-04-01 | 126.34 | $124.50 | 2863 |
| 2025-03-31 | 126.37 | $125.50 | 11445 |
| 2025-03-28 | 126.44 | $124.60 | 10651 |
| 2025-03-27 | 126.21 | $124.50 | 7770 |
| 2025-03-26 | 126.06 | $129.40 | 10018 |
| 2025-03-25 | 125.50 | $123.50 | 8426 |
| 2025-03-24 | 125.42 | $123.70 | 8360 |
| 2025-03-21 | 125.22 | $126.40 | 1838 |
| 2025-03-20 | 124.71 | $124.80 | 4218 |
| 2025-03-19 | 124.14 | $126.30 | 1772 |
| 2025-03-18 | 123.52 | $127.50 | 2570 |
| 2025-03-17 | 122.80 | $123.20 | 4474 |
| 2025-03-14 | 122.31 | $121.20 | 2281 |
| 2025-03-13 | 122.06 | $126.60 | 4330 |
| 2025-03-12 | 121.72 | $126.30 | 6283 |
| 2025-03-11 | 121.30 | $132.90 | 7954 |
| 2025-03-10 | 120.50 | $133.40 | 23190 |
| 2025-03-07 | 119.85 | $129.00 | 5330 |
| 2025-03-06 | 119.49 | $130.00 | 7190 |
| 2025-03-05 | 119.23 | $123.40 | 3340 |
| 2025-03-04 | 119.59 | $125.20 | 15232 |
| 2025-03-03 | 119.90 | $126.90 | 7692 |
| 2025-02-28 | 120.06 | $119.90 | 12946 |
| 2025-02-27 | 120.42 | $121.50 | 14061 |
| 2025-02-26 | 120.94 | $118.30 | 7792 |
| 2025-02-25 | 121.40 | $121.80 | 9270 |
| 2025-02-24 | 122.29 | $119.70 | 7220 |
| 2025-02-21 | 122.36 | $116.30 | 2920 |
| 2025-02-20 | 122.50 | $113.40 | 3902 |
| 2025-02-19 | 122.75 | $113.90 | 2114 |
| 2025-02-18 | 123.28 | $113.00 | 4974 |
| 2025-02-14 | 123.95 | $113.50 | 6237 |
| 2025-02-13 | 124.68 | $116.20 | 2300 |
| 2025-02-12 | 125.20 | $119.70 | 1710 |
| 2025-02-11 | 125.60 | $118.00 | 2320 |
| 2025-02-10 | 126.07 | $116.90 | 7100 |
| 2025-02-07 | 126.51 | $120.30 | 2773 |
| 2025-02-06 | 126.62 | $121.80 | 2935 |
| 2025-02-05 | 126.63 | $124.90 | 4430 |
| 2025-02-04 | 126.24 | $130.60 | 6220 |
| 2025-02-03 | 125.71 | $131.40 | 9988 |
| 2025-01-31 | 125.62 | $130.00 | 11860 |
| 2025-01-30 | 125.64 | $127.20 | 7443 |
| 2025-01-29 | 125.75 | $131.80 | 12504 |
| 2025-01-28 | 125.62 | $127.50 | 17233 |
| 2025-01-27 | 125.58 | $139.60 | 29902 |
| 2025-01-24 | 124.94 | $121.20 | 4090 |
| 2025-01-23 | 125.25 | $119.10 | 2981 |
| 2025-01-22 | 125.90 | $118.30 | 4489 |
| 2025-01-21 | 126.74 | $124.50 | 5660 |
| 2025-01-17 | 127.33 | $126.50 | 3351 |
| 2025-01-16 | 127.80 | $128.00 | 4152 |
| 2025-01-15 | 128.17 | $126.70 | 3593 |
| 2025-01-14 | 128.50 | $127.70 | 2450 |
| 2025-01-13 | 128.68 | $127.30 | 6176 |
| 2025-01-10 | 128.79 | $125.70 | 3401 |
| 2025-01-08 | 129.10 | $122.60 | 5496 |
| 2025-01-07 | 129.48 | $121.90 | 10860 |
| 2025-01-06 | 129.81 | $117.10 | 11523 |
| 2025-01-03 | 130.29 | $120.10 | 8106 |
| 2025-01-02 | 130.96 | $129.60 | 10190 |
| 2024-12-31 | 131.35 | $130.40 | 5742 |
| 2024-12-30 | 131.81 | $129.30 | 4836 |
| 2024-12-27 | 132.31 | $129.20 | 3533 |
| 2024-12-26 | 132.93 | $126.70 | 1861 |
| 2024-12-24 | 133.61 | $126.90 | 2390 |
| 2024-12-23 | 134.26 | $127.40 | 3190 |
| 2024-12-20 | 134.78 | $132.10 | 1850 |
| 2024-12-19 | 134.94 | $135.10 | 1732 |
| 2024-12-18 | 134.90 | $136.30 | 4834 |
| 2024-12-17 | 134.78 | $135.90 | 3453 |
| 2024-12-16 | 134.87 | $135.30 | 4884 |
| 2024-12-13 | 134.92 | $133.40 | 2575 |
| 2024-12-12 | 134.91 | $131.30 | 1253 |
| 2024-12-11 | 135.03 | $129.40 | 1835 |
| 2024-12-10 | 135.20 | $131.90 | 4600 |
| 2024-12-09 | 135.31 | $130.20 | 5467 |
| 2024-12-06 | 135.44 | $128.60 | 5480 |
| 2024-12-05 | 135.57 | $126.60 | 6370 |
| 2024-12-04 | 136.29 | $133.50 | 16613 |
| 2024-12-03 | 136.96 | $137.50 | 6630 |
| 2024-12-02 | 137.54 | $139.50 | 8780 |
| 2024-11-29 | 138.07 | $139.30 | 2780 |
| 2024-11-27 | 138.67 | $141.60 | 2860 |
| 2024-11-26 | 139.01 | $140.40 | 1575 |
| 2024-11-25 | 139.36 | $139.90 | 4203 |
| 2024-11-22 | 139.76 | $137.70 | 4030 |
| 2024-11-21 | 140.20 | $135.30 | 6895 |
| 2024-11-20 | 140.84 | $134.40 | 3500 |
| 2024-11-19 | 141.56 | $133.90 | 3040 |
| 2024-11-18 | 142.16 | $137.60 | 3849 |
| 2024-11-15 | 142.58 | $136.40 | 3669 |
| 2024-11-14 | 143.26 | $133.20 | 2823 |
| 2024-11-13 | 144.14 | $133.60 | 5852 |
| 2024-11-12 | 145.10 | $132.80 | 3375 |
| 2024-11-11 | 146.26 | $134.10 | 4540 |
| 2024-11-08 | 147.04 | $132.90 | 9175 |
| 2024-11-07 | 148.05 | $131.10 | 14185 |
| 2024-11-06 | 149.16 | $141.00 | 19500 |
| 2024-11-05 | 150.14 | $146.90 | 5843 |
| 2024-11-04 | 150.88 | $149.20 | 4564 |
| 2024-11-01 | 151.77 | $150.00 | 3980 |
| 2024-10-31 | 152.77 | $151.40 | 2917 |
| 2024-10-30 | 153.82 | $148.40 | 2313 |
| 2024-10-29 | 155.21 | $147.40 | 1560 |
| 2024-10-28 | 156.73 | $147.80 | 2985 |
| 2024-10-25 | 158.04 | $146.60 | 4294 |
| 2024-10-24 | 159.38 | $148.10 | 865 |
| 2024-10-23 | 160.49 | $148.70 | 4524 |
| 2024-10-22 | 161.60 | $145.90 | 2546 |
| 2024-10-21 | 163.05 | $146.00 | 6578 |
| 2024-10-18 | 164.78 | $150.00 | 2013 |
| 2024-10-17 | 166.28 | $150.80 | 2650 |
| 2024-10-16 | 167.58 | $152.90 | 7868 |
| 2024-10-15 | 169.03 | $156.00 | 9901 |
| 2024-10-14 | 170.17 | $149.60 | 9064 |
| 2024-10-11 | 171.60 | $153.20 | 7346 |
| 2024-10-10 | 172.67 | $153.30 | 7806 |
| 2024-10-09 | 173.72 | $160.60 | 17124 |
| 2024-10-08 | 174.58 | $161.60 | 12132 |
| 2024-10-07 | 176.15 | $167.00 | 13600 |
| 2024-10-04 | 177.55 | $170.10 | 8085 |
| 2024-10-03 | 178.97 | $172.30 | 4015 |
| 2024-10-02 | 180.65 | $176.30 | 9191 |
| 2024-10-01 | 182.15 | $177.70 | 5681 |
| 2024-09-30 | 183.53 | $174.10 | 4487 |
| 2024-09-27 | 184.73 | $173.30 | 2250 |
| 2024-09-26 | 185.90 | $170.40 | 4420 |
| 2024-09-25 | 186.65 | $170.80 | 3495 |
| 2024-09-24 | 187.35 | $174.90 | 3763 |
| 2024-09-23 | 187.93 | $180.70 | 5580 |
| 2024-09-20 | 188.10 | $180.00 | 2762 |
| 2024-09-19 | 188.59 | $176.70 | 5446 |
| 2024-09-18 | 188.96 | $182.00 | 1906 |
| 2024-09-17 | 189.12 | $178.80 | 1572 |
| 2024-09-16 | 189.30 | $178.20 | 2752 |
| 2024-09-13 | 189.74 | $174.60 | 2804 |
| 2024-09-12 | 190.43 | $174.30 | 3607 |
| 2024-09-11 | 191.56 | $177.80 | 3960 |
| 2024-09-10 | 192.70 | $192.90 | 3384 |
| 2024-09-09 | 193.63 | $195.10 | 4240 |
| 2024-09-06 | 194.79 | $198.50 | 3304 |
| 2024-09-05 | 195.76 | $205.80 | 4980 |
| 2024-09-04 | 196.73 | $206.30 | 2583 |
| 2024-09-03 | 197.27 | $205.40 | 2360 |
| 2024-08-30 | 198.17 | $198.00 | 1725 |
| 2024-08-29 | 199.03 | $196.70 | 3809 |
| 2024-08-28 | 199.88 | $185.50 | 4533 |
| 2024-08-27 | 201.01 | $184.80 | 5622 |
| 2024-08-26 | 202.44 | $186.50 | 2745 |
| 2024-08-23 | 203.62 | $184.10 | 1310 |
| 2024-08-22 | 204.90 | $189.70 | 787 |
| 2024-08-21 | 205.78 | $184.10 | 522 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
38.45
2026-07-24
Close Price
$37.89
Vol: 3815
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
38.45
Average
90.27
Maximum
200.66
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 38.45 | $37.89 | 3815 |
| 2026-07-23 | 38.51 | $37.56 | 2064 |
| 2026-07-22 | 38.61 | $37.10 | 2646 |
| 2026-07-21 | 38.76 | $37.90 | 1800 |
| 2026-07-20 | 38.86 | $38.49 | 5028 |
| 2026-07-17 | 38.89 | $38.41 | 5223 |
| 2026-07-16 | 38.94 | $37.90 | 3012 |
| 2026-07-15 | 39.05 | $37.25 | 3817 |
| 2026-07-14 | 39.24 | $37.29 | 2900 |
| 2026-07-13 | 39.45 | $38.39 | 2115 |
| 2026-07-10 | 39.56 | $37.34 | 6200 |
| 2026-07-09 | 39.80 | $38.74 | 10930 |
| 2026-07-08 | 39.91 | $38.82 | 4900 |
| 2026-07-07 | 40.02 | $40.15 | 15522 |
| 2026-07-06 | 40.01 | $40.24 | 12017 |
| 2026-07-02 | 39.98 | $40.37 | 5434 |
| 2026-07-01 | 39.94 | $40.19 | 6524 |
| 2026-06-30 | 39.92 | $39.72 | 12300 |
| 2026-06-29 | 39.94 | $40.59 | 20749 |
| 2026-06-26 | 39.87 | $40.66 | 6508 |
| 2026-06-25 | 39.78 | $40.40 | 4600 |
| 2026-06-24 | 39.72 | $40.50 | 7400 |
| 2026-06-23 | 39.64 | $40.24 | 4700 |
| 2026-06-22 | 39.57 | $39.20 | 12532 |
| 2026-06-18 | 39.61 | $38.82 | 6741 |
| 2026-06-17 | 39.70 | $40.33 | 3336 |
| 2026-06-16 | 39.63 | $39.62 | 2600 |
| 2026-06-15 | 39.63 | $38.70 | 4000 |
| 2026-06-12 | 39.73 | $40.04 | 4700 |
| 2026-06-11 | 39.70 | $39.91 | 10000 |
| 2026-06-10 | 39.67 | $40.84 | 10100 |
| 2026-06-09 | 39.55 | $40.02 | 12000 |
| 2026-06-08 | 39.50 | $39.91 | 5312 |
| 2026-06-05 | 39.46 | $40.21 | 11700 |
| 2026-06-04 | 39.38 | $38.46 | 1719 |
| 2026-06-03 | 39.47 | $39.28 | 4143 |
| 2026-06-02 | 39.49 | $38.18 | 23000 |
| 2026-06-01 | 39.63 | $37.96 | 4000 |
| 2026-05-29 | 39.81 | $39.65 | 1700 |
| 2026-05-28 | 39.83 | $39.15 | 2332 |
| 2026-05-27 | 39.90 | $39.62 | 5200 |
| 2026-05-26 | 39.93 | $39.30 | 4044 |
| 2026-05-22 | 39.99 | $39.10 | 6837 |
| 2026-05-21 | 40.09 | $38.49 | 1431 |
| 2026-05-20 | 40.25 | $38.13 | 6203 |
| 2026-05-19 | 40.48 | $38.53 | 3900 |
| 2026-05-18 | 40.68 | $38.21 | 7100 |
| 2026-05-15 | 40.94 | $37.72 | 6308 |
| 2026-05-14 | 41.28 | $36.20 | 7920 |
| 2026-05-13 | 41.82 | $38.09 | 4800 |
| 2026-05-12 | 42.21 | $39.03 | 4632 |
| 2026-05-11 | 42.54 | $39.12 | 5915 |
| 2026-05-08 | 42.91 | $39.90 | 3742 |
| 2026-05-07 | 43.22 | $40.51 | 8678 |
| 2026-05-06 | 43.51 | $41.51 | 7807 |
| 2026-05-05 | 43.72 | $43.41 | 1904 |
| 2026-05-04 | 43.75 | $43.16 | 4827 |
| 2026-05-01 | 43.81 | $43.04 | 4100 |
| 2026-04-30 | 43.89 | $42.60 | 5407 |
| 2026-04-29 | 44.03 | $41.15 | 5746 |
| 2026-04-28 | 44.33 | $40.31 | 9000 |
| 2026-04-27 | 44.76 | $39.72 | 9190 |
| 2026-04-24 | 45.29 | $41.29 | 6800 |
| 2026-04-23 | 45.71 | $42.93 | 5400 |
| 2026-04-22 | 46.00 | $42.75 | 5535 |
| 2026-04-21 | 46.34 | $43.01 | 7207 |
| 2026-04-20 | 46.69 | $42.72 | 9900 |
| 2026-04-17 | 47.11 | $42.63 | 5000 |
| 2026-04-16 | 47.58 | $43.48 | 5801 |
| 2026-04-15 | 48.01 | $43.61 | 8519 |
| 2026-04-14 | 48.48 | $44.13 | 8300 |
| 2026-04-13 | 48.93 | $45.96 | 4646 |
| 2026-04-10 | 49.25 | $46.02 | 12600 |
| 2026-04-09 | 49.59 | $47.23 | 4600 |
| 2026-04-08 | 49.83 | $48.19 | 19320 |
| 2026-04-07 | 50.01 | $49.20 | 3597 |
| 2026-04-06 | 50.09 | $49.24 | 9035 |
| 2026-04-02 | 50.18 | $49.19 | 6547 |
| 2026-04-01 | 50.29 | $49.89 | 17475 |
| 2026-03-31 | 50.33 | $50.18 | 11900 |
| 2026-03-30 | 50.34 | $51.81 | 15615 |
| 2026-03-27 | 50.19 | $51.26 | 28263 |
| 2026-03-26 | 50.08 | $50.77 | 3571 |
| 2026-03-25 | 50.00 | $49.85 | 7100 |
| 2026-03-24 | 50.02 | $50.68 | 1200 |
| 2026-03-23 | 49.95 | $50.39 | 28615 |
| 2026-03-20 | 49.90 | $50.58 | 19600 |
| 2026-03-19 | 49.83 | $50.16 | 6329 |
| 2026-03-18 | 49.80 | $50.17 | 1700 |
| 2026-03-17 | 49.76 | $49.76 | 2900 |
| 2026-03-16 | 49.76 | $49.48 | 5857 |
| 2026-03-13 | 49.79 | $50.21 | 7929 |
| 2026-03-12 | 49.74 | $49.22 | 2004 |
| 2026-03-11 | 49.80 | $49.01 | 4031 |
| 2026-03-10 | 49.88 | $49.25 | 5200 |
| 2026-03-09 | 49.95 | $49.76 | 4700 |
| 2026-03-06 | 49.97 | $50.83 | 5101 |
| 2026-03-05 | 49.88 | $49.33 | 3000 |
| 2026-03-04 | 49.94 | $49.68 | 3000 |
| 2026-03-03 | 49.96 | $50.41 | 2542 |
| 2026-03-02 | 49.92 | $49.70 | 4700 |
| 2026-02-27 | 49.94 | $51.30 | 7741 |
| 2026-02-26 | 49.80 | $50.06 | 7500 |
| 2026-02-25 | 49.77 | $47.77 | 5834 |
| 2026-02-24 | 49.98 | $48.33 | 2838 |
| 2026-02-23 | 50.15 | $48.74 | 6442 |
| 2026-02-20 | 50.30 | $49.09 | 2200 |
| 2026-02-19 | 50.43 | $49.36 | 1300 |
| 2026-02-18 | 50.54 | $49.46 | 4605 |
| 2026-02-17 | 50.65 | $49.95 | 10670 |
| 2026-02-13 | 50.73 | $50.34 | 5633 |
| 2026-02-12 | 50.77 | $49.56 | 6511 |
| 2026-02-11 | 50.90 | $49.13 | 8300 |
| 2026-02-10 | 51.08 | $49.57 | 3913 |
| 2026-02-09 | 51.24 | $49.00 | 9531 |
| 2026-02-06 | 51.48 | $50.32 | 11508 |
| 2026-02-05 | 51.60 | $53.01 | 9723 |
| 2026-02-04 | 51.45 | $53.00 | 3800 |
| 2026-02-03 | 51.29 | $52.24 | 9500 |
| 2026-02-02 | 51.19 | $51.11 | 3416 |
| 2026-01-30 | 51.19 | $50.08 | 5439 |
| 2026-01-29 | 51.31 | $49.69 | 4800 |
| 2026-01-28 | 51.48 | $50.14 | 2900 |
| 2026-01-27 | 51.62 | $50.91 | 2949 |
| 2026-01-26 | 51.70 | $51.06 | 6300 |
| 2026-01-23 | 51.77 | $51.03 | 2832 |
| 2026-01-22 | 51.84 | $51.30 | 1819 |
| 2026-01-21 | 51.90 | $51.85 | 3100 |
| 2026-01-20 | 51.90 | $52.65 | 5600 |
| 2026-01-16 | 51.83 | $50.96 | 2338 |
| 2026-01-15 | 51.92 | $51.04 | 1887 |
| 2026-01-14 | 52.01 | $52.42 | 3201 |
| 2026-01-13 | 51.97 | $51.58 | 1700 |
| 2026-01-12 | 52.01 | $51.60 | 5347 |
| 2026-01-09 | 52.05 | $51.43 | 5836 |
| 2026-01-08 | 52.12 | $51.39 | 5722 |
| 2026-01-07 | 52.19 | $50.71 | 4100 |
| 2026-01-06 | 52.35 | $51.07 | 4800 |
| 2026-01-05 | 52.48 | $50.84 | 4221 |
| 2026-01-02 | 52.66 | $50.60 | 9800 |
| 2025-12-31 | 52.87 | $51.29 | 9133 |
| 2025-12-30 | 53.04 | $51.13 | 7200 |
| 2025-12-29 | 53.24 | $51.02 | 4500 |
| 2025-12-26 | 53.47 | $50.30 | 6100 |
| 2025-12-24 | 53.81 | $51.23 | 3700 |
| 2025-12-23 | 54.08 | $50.96 | 7922 |
| 2025-12-22 | 54.41 | $52.51 | 5700 |
| 2025-12-19 | 54.61 | $53.22 | 9400 |
| 2025-12-18 | 54.75 | $54.88 | 8100 |
| 2025-12-17 | 54.74 | $56.15 | 12845 |
| 2025-12-16 | 54.59 | $55.10 | 4600 |
| 2025-12-15 | 54.54 | $55.33 | 4700 |
| 2025-12-12 | 54.45 | $55.31 | 5523 |
| 2025-12-11 | 54.36 | $54.24 | 2800 |
| 2025-12-10 | 54.38 | $53.81 | 2800 |
| 2025-12-09 | 54.44 | $53.48 | 2943 |
| 2025-12-08 | 54.54 | $53.43 | 11602 |
| 2025-12-05 | 54.65 | $54.02 | 16134 |
| 2025-12-04 | 54.72 | $53.63 | 7400 |
| 2025-12-03 | 54.83 | $55.16 | 7500 |
| 2025-12-02 | 54.80 | $54.76 | 5200 |
| 2025-12-01 | 54.80 | $55.20 | 86000 |
| 2025-11-28 | 54.76 | $55.90 | 63938 |
| 2025-11-26 | 54.64 | $56.10 | 126239 |
| 2025-11-25 | 54.49 | $56.30 | 107824 |
| 2025-11-24 | 54.30 | $55.10 | 82101 |
| 2025-11-21 | 54.21 | $55.85 | 129175 |
| 2025-11-20 | 54.04 | $55.00 | 175605 |
| 2025-11-19 | 53.94 | $53.20 | 251600 |
| 2025-11-18 | 54.02 | $54.90 | 99716 |
| 2025-11-17 | 53.93 | $53.60 | 89006 |
| 2025-11-14 | 53.96 | $53.00 | 130400 |
| 2025-11-13 | 54.06 | $53.50 | 118837 |
| 2025-11-12 | 54.12 | $52.60 | 76170 |
| 2025-11-11 | 54.28 | $52.45 | 61295 |
| 2025-11-10 | 54.47 | $51.00 | 94400 |
| 2025-11-07 | 54.84 | $53.60 | 150219 |
| 2025-11-06 | 54.97 | $53.10 | 69142 |
| 2025-11-05 | 55.17 | $52.90 | 38500 |
| 2025-11-04 | 55.40 | $52.30 | 91820 |
| 2025-11-03 | 55.73 | $51.10 | 43866 |
| 2025-10-31 | 56.22 | $51.60 | 4197 |
| 2025-10-30 | 56.71 | $51.60 | 7327 |
| 2025-10-29 | 57.24 | $50.90 | 13819 |
| 2025-10-28 | 57.91 | $52.90 | 8694 |
| 2025-10-27 | 58.44 | $55.90 | 9786 |
| 2025-10-24 | 58.70 | $56.70 | 9461 |
| 2025-10-23 | 58.92 | $58.40 | 3410 |
| 2025-10-22 | 58.97 | $58.60 | 11590 |
| 2025-10-21 | 59.01 | $58.20 | 6823 |
| 2025-10-20 | 59.09 | $57.90 | 3378 |
| 2025-10-17 | 59.22 | $57.50 | 4852 |
| 2025-10-16 | 59.40 | $58.00 | 7430 |
| 2025-10-15 | 59.55 | $58.80 | 4410 |
| 2025-10-14 | 59.63 | $58.70 | 8509 |
| 2025-10-13 | 59.72 | $57.50 | 10333 |
| 2025-10-10 | 59.96 | $57.90 | 16782 |
| 2025-10-09 | 60.18 | $56.20 | 16928 |
| 2025-10-08 | 60.59 | $58.60 | 15600 |
| 2025-10-07 | 60.80 | $59.70 | 10051 |
| 2025-10-06 | 60.92 | $59.20 | 8459 |
| 2025-10-03 | 61.10 | $58.50 | 2874 |
| 2025-10-02 | 61.38 | $58.40 | 21590 |
| 2025-10-01 | 61.69 | $58.70 | 3640 |
| 2025-09-30 | 62.00 | $59.20 | 9243 |
| 2025-09-29 | 62.30 | $60.30 | 19070 |
| 2025-09-26 | 62.51 | $61.40 | 2865 |
| 2025-09-25 | 62.63 | $61.70 | 4030 |
| 2025-09-24 | 62.72 | $61.70 | 3490 |
| 2025-09-23 | 62.83 | $61.00 | 4610 |
| 2025-09-22 | 63.02 | $60.50 | 6296 |
| 2025-09-19 | 63.29 | $61.70 | 2962 |
| 2025-09-18 | 63.46 | $61.40 | 5067 |
| 2025-09-17 | 63.67 | $62.40 | 9848 |
| 2025-09-16 | 63.81 | $61.80 | 6153 |
| 2025-09-15 | 64.02 | $60.90 | 4988 |
| 2025-09-12 | 64.35 | $60.50 | 8674 |
| 2025-09-11 | 64.75 | $60.60 | 8010 |
| 2025-09-10 | 65.19 | $63.90 | 30580 |
| 2025-09-09 | 65.32 | $66.00 | 10383 |
| 2025-09-08 | 65.25 | $66.80 | 8304 |
| 2025-09-05 | 65.09 | $66.90 | 6101 |
| 2025-09-04 | 64.90 | $65.60 | 4103 |
| 2025-09-03 | 64.82 | $65.60 | 8330 |
| 2025-09-02 | 64.74 | $65.40 | 15656 |
| 2025-08-29 | 64.67 | $65.30 | 8266 |
| 2025-08-28 | 64.61 | $63.10 | 5482 |
| 2025-08-27 | 64.76 | $62.70 | 5973 |
| 2025-08-26 | 64.98 | $62.40 | 5580 |
| 2025-08-25 | 65.25 | $62.80 | 10550 |
| 2025-08-22 | 65.51 | $63.80 | 6223 |
| 2025-08-21 | 65.69 | $64.40 | 4842 |
| 2025-08-20 | 65.83 | $64.70 | 20190 |
| 2025-08-19 | 65.95 | $64.70 | 11300 |
| 2025-08-18 | 66.08 | $63.00 | 13451 |
| 2025-08-15 | 66.40 | $63.60 | 3940 |
| 2025-08-14 | 66.70 | $63.10 | 7630 |
| 2025-08-13 | 67.07 | $64.70 | 9700 |
| 2025-08-12 | 67.32 | $64.40 | 5792 |
| 2025-08-11 | 67.63 | $64.60 | 5980 |
| 2025-08-08 | 67.95 | $64.30 | 3996 |
| 2025-08-07 | 68.33 | $64.90 | 10501 |
| 2025-08-06 | 68.70 | $65.40 | 4753 |
| 2025-08-05 | 69.04 | $65.80 | 5133 |
| 2025-08-04 | 69.38 | $65.10 | 6200 |
| 2025-08-01 | 69.84 | $67.40 | 9884 |
| 2025-07-31 | 70.09 | $66.20 | 5958 |
| 2025-07-30 | 70.50 | $65.90 | 4874 |
| 2025-07-29 | 70.99 | $66.80 | 3750 |
| 2025-07-28 | 71.43 | $66.70 | 6163 |
| 2025-07-25 | 71.92 | $67.50 | 3563 |
| 2025-07-24 | 72.39 | $67.50 | 4148 |
| 2025-07-23 | 72.90 | $69.00 | 6153 |
| 2025-07-22 | 73.32 | $69.00 | 11361 |
| 2025-07-21 | 73.77 | $67.50 | 9412 |
| 2025-07-18 | 74.43 | $67.60 | 15930 |
| 2025-07-17 | 75.15 | $67.10 | 14837 |
| 2025-07-16 | 76.00 | $69.70 | 16389 |
| 2025-07-15 | 76.66 | $70.20 | 26350 |
| 2025-07-14 | 77.34 | $72.90 | 18711 |
| 2025-07-11 | 77.81 | $72.90 | 7883 |
| 2025-07-10 | 78.32 | $72.60 | 5511 |
| 2025-07-09 | 78.92 | $73.20 | 8322 |
| 2025-07-08 | 79.53 | $74.40 | 3394 |
| 2025-07-07 | 80.07 | $75.20 | 3676 |
| 2025-07-03 | 80.58 | $74.70 | 2893 |
| 2025-07-02 | 81.20 | $75.30 | 1680 |
| 2025-07-01 | 81.82 | $76.60 | 2930 |
| 2025-06-30 | 82.37 | $74.50 | 5333 |
| 2025-06-27 | 83.20 | $74.60 | 4020 |
| 2025-06-26 | 84.10 | $75.60 | 11765 |
| 2025-06-25 | 85.00 | $76.70 | 4956 |
| 2025-06-24 | 85.87 | $79.80 | 3554 |
| 2025-06-23 | 86.51 | $81.60 | 3490 |
| 2025-06-20 | 87.02 | $81.70 | 19340 |
| 2025-06-18 | 87.58 | $83.90 | 13729 |
| 2025-06-17 | 87.97 | $84.40 | 3430 |
| 2025-06-16 | 88.35 | $84.40 | 17291 |
| 2025-06-13 | 88.76 | $85.30 | 8853 |
| 2025-06-12 | 89.13 | $83.90 | 4040 |
| 2025-06-11 | 89.68 | $84.50 | 3068 |
| 2025-06-10 | 90.22 | $84.30 | 2027 |
| 2025-06-09 | 90.85 | $84.80 | 2225 |
| 2025-06-06 | 91.48 | $84.90 | 2892 |
| 2025-06-05 | 92.18 | $86.00 | 4640 |
| 2025-06-04 | 92.83 | $84.60 | 4082 |
| 2025-06-03 | 93.69 | $85.20 | 5039 |
| 2025-06-02 | 94.59 | $86.80 | 2380 |
| 2025-05-30 | 95.41 | $86.90 | 6260 |
| 2025-05-29 | 96.30 | $85.90 | 8887 |
| 2025-05-28 | 97.40 | $87.90 | 5840 |
| 2025-05-27 | 98.40 | $87.90 | 5477 |
| 2025-05-23 | 99.50 | $89.60 | 12481 |
| 2025-05-22 | 100.54 | $88.70 | 7390 |
| 2025-05-21 | 101.79 | $92.80 | 14383 |
| 2025-05-20 | 102.74 | $91.50 | 19323 |
| 2025-05-19 | 103.92 | $90.90 | 24854 |
| 2025-05-16 | 105.29 | $90.90 | 9946 |
| 2025-05-15 | 106.81 | $90.60 | 4836 |
| 2025-05-14 | 108.51 | $90.50 | 6598 |
| 2025-05-13 | 110.41 | $94.90 | 9890 |
| 2025-05-12 | 112.04 | $101.40 | 8250 |
| 2025-05-09 | 113.16 | $106.00 | 1216 |
| 2025-05-08 | 113.92 | $105.70 | 2777 |
| 2025-05-07 | 114.78 | $105.00 | 1652 |
| 2025-05-06 | 115.81 | $107.80 | 1365 |
| 2025-05-05 | 116.65 | $108.50 | 3750 |
| 2025-05-02 | 117.51 | $107.10 | 2899 |
| 2025-05-01 | 118.61 | $110.00 | 4564 |
| 2025-04-30 | 119.51 | $112.70 | 2143 |
| 2025-04-29 | 120.23 | $112.20 | 1500 |
| 2025-04-28 | 121.07 | $112.00 | 5227 |
| 2025-04-25 | 122.03 | $110.00 | 7062 |
| 2025-04-24 | 123.30 | $114.60 | 8170 |
| 2025-04-23 | 124.21 | $124.50 | 11063 |
| 2025-04-22 | 124.18 | $128.60 | 8684 |
| 2025-04-21 | 123.72 | $130.60 | 11201 |
| 2025-04-17 | 122.99 | $127.10 | 3830 |
| 2025-04-16 | 122.56 | $123.70 | 4610 |
| 2025-04-15 | 122.44 | $115.10 | 3159 |
| 2025-04-14 | 123.21 | $117.00 | 2687 |
| 2025-04-11 | 123.87 | $116.00 | 2661 |
| 2025-04-10 | 124.69 | $118.40 | 6440 |
| 2025-04-09 | 125.36 | $108.50 | 10582 |
| 2025-04-08 | 127.13 | $132.50 | 8114 |
| 2025-04-07 | 126.56 | $129.60 | 11755 |
| 2025-04-04 | 126.25 | $133.30 | 12290 |
| 2025-04-03 | 125.50 | $129.80 | 10123 |
| 2025-04-02 | 125.05 | $124.70 | 2206 |
| 2025-04-01 | 125.09 | $124.50 | 2863 |
| 2025-03-31 | 125.15 | $125.50 | 11445 |
| 2025-03-28 | 125.11 | $124.60 | 10651 |
| 2025-03-27 | 125.17 | $124.50 | 7770 |
| 2025-03-26 | 125.24 | $129.40 | 10018 |
| 2025-03-25 | 124.80 | $123.50 | 8426 |
| 2025-03-24 | 124.93 | $123.70 | 8360 |
| 2025-03-21 | 125.06 | $126.40 | 1838 |
| 2025-03-20 | 124.92 | $124.80 | 4218 |
| 2025-03-19 | 124.94 | $126.30 | 1772 |
| 2025-03-18 | 124.79 | $127.50 | 2570 |
| 2025-03-17 | 124.51 | $123.20 | 4474 |
| 2025-03-14 | 124.65 | $121.20 | 2281 |
| 2025-03-13 | 125.01 | $126.60 | 4330 |
| 2025-03-12 | 124.84 | $126.30 | 6283 |
| 2025-03-11 | 124.69 | $132.90 | 7954 |
| 2025-03-10 | 123.82 | $133.40 | 23190 |
| 2025-03-07 | 122.81 | $129.00 | 5330 |
| 2025-03-06 | 122.16 | $130.00 | 7190 |
| 2025-03-05 | 121.34 | $123.40 | 3340 |
| 2025-03-04 | 121.12 | $125.20 | 15232 |
| 2025-03-03 | 120.69 | $126.90 | 7692 |
| 2025-02-28 | 120.04 | $119.90 | 12946 |
| 2025-02-27 | 120.05 | $121.50 | 14061 |
| 2025-02-26 | 119.90 | $118.30 | 7792 |
| 2025-02-25 | 120.07 | $121.80 | 9270 |
| 2025-02-24 | 119.89 | $119.70 | 7220 |
| 2025-02-21 | 119.91 | $116.30 | 2920 |
| 2025-02-20 | 120.29 | $113.40 | 3902 |
| 2025-02-19 | 121.01 | $113.90 | 2114 |
| 2025-02-18 | 121.76 | $113.00 | 4974 |
| 2025-02-14 | 122.68 | $113.50 | 6237 |
| 2025-02-13 | 123.65 | $116.20 | 2300 |
| 2025-02-12 | 124.43 | $119.70 | 1710 |
| 2025-02-11 | 124.93 | $118.00 | 2320 |
| 2025-02-10 | 125.66 | $116.90 | 7100 |
| 2025-02-07 | 126.58 | $120.30 | 2773 |
| 2025-02-06 | 127.24 | $121.80 | 2935 |
| 2025-02-05 | 127.82 | $124.90 | 4430 |
| 2025-02-04 | 128.12 | $130.60 | 6220 |
| 2025-02-03 | 127.86 | $131.40 | 9988 |
| 2025-01-31 | 127.49 | $130.00 | 11860 |
| 2025-01-30 | 127.23 | $127.20 | 7443 |
| 2025-01-29 | 127.23 | $131.80 | 12504 |
| 2025-01-28 | 126.75 | $127.50 | 17233 |
| 2025-01-27 | 126.67 | $139.60 | 29902 |
| 2025-01-24 | 125.31 | $121.20 | 4090 |
| 2025-01-23 | 125.74 | $119.10 | 2981 |
| 2025-01-22 | 126.44 | $118.30 | 4489 |
| 2025-01-21 | 127.30 | $124.50 | 5660 |
| 2025-01-17 | 127.59 | $126.50 | 3351 |
| 2025-01-16 | 127.71 | $128.00 | 4152 |
| 2025-01-15 | 127.68 | $126.70 | 3593 |
| 2025-01-14 | 127.78 | $127.70 | 2450 |
| 2025-01-13 | 127.79 | $127.30 | 6176 |
| 2025-01-10 | 127.84 | $125.70 | 3401 |
| 2025-01-08 | 128.06 | $122.60 | 5496 |
| 2025-01-07 | 128.64 | $121.90 | 10860 |
| 2025-01-06 | 129.35 | $117.10 | 11523 |
| 2025-01-03 | 130.64 | $120.10 | 8106 |
| 2025-01-02 | 131.75 | $129.60 | 10190 |
| 2024-12-31 | 131.97 | $130.40 | 5742 |
| 2024-12-30 | 132.14 | $129.30 | 4836 |
| 2024-12-27 | 132.44 | $129.20 | 3533 |
| 2024-12-26 | 132.78 | $126.70 | 1861 |
| 2024-12-24 | 133.42 | $126.90 | 2390 |
| 2024-12-23 | 134.10 | $127.40 | 3190 |
| 2024-12-20 | 134.81 | $132.10 | 1850 |
| 2024-12-19 | 135.10 | $135.10 | 1732 |
| 2024-12-18 | 135.09 | $136.30 | 4834 |
| 2024-12-17 | 134.97 | $135.90 | 3453 |
| 2024-12-16 | 134.87 | $135.30 | 4884 |
| 2024-12-13 | 134.82 | $133.40 | 2575 |
| 2024-12-12 | 134.97 | $131.30 | 1253 |
| 2024-12-11 | 135.36 | $129.40 | 1835 |
| 2024-12-10 | 135.99 | $131.90 | 4600 |
| 2024-12-09 | 136.42 | $130.20 | 5467 |
| 2024-12-06 | 137.07 | $128.60 | 5480 |
| 2024-12-05 | 137.97 | $126.60 | 6370 |
| 2024-12-04 | 139.16 | $133.50 | 16613 |
| 2024-12-03 | 139.76 | $137.50 | 6630 |
| 2024-12-02 | 140.00 | $139.50 | 8780 |
| 2024-11-29 | 140.05 | $139.30 | 2780 |
| 2024-11-27 | 140.13 | $141.60 | 2860 |
| 2024-11-26 | 139.97 | $140.40 | 1575 |
| 2024-11-25 | 139.93 | $139.90 | 4203 |
| 2024-11-22 | 139.93 | $137.70 | 4030 |
| 2024-11-21 | 140.16 | $135.30 | 6895 |
| 2024-11-20 | 140.68 | $134.40 | 3500 |
| 2024-11-19 | 141.34 | $133.90 | 3040 |
| 2024-11-18 | 142.12 | $137.60 | 3849 |
| 2024-11-15 | 142.60 | $136.40 | 3669 |
| 2024-11-14 | 143.25 | $133.20 | 2823 |
| 2024-11-13 | 144.31 | $133.60 | 5852 |
| 2024-11-12 | 145.43 | $132.80 | 3375 |
| 2024-11-11 | 146.76 | $134.10 | 4540 |
| 2024-11-08 | 148.10 | $132.90 | 9175 |
| 2024-11-07 | 149.70 | $131.10 | 14185 |
| 2024-11-06 | 151.65 | $141.00 | 19500 |
| 2024-11-05 | 152.77 | $146.90 | 5843 |
| 2024-11-04 | 153.39 | $149.20 | 4564 |
| 2024-11-01 | 153.83 | $150.00 | 3980 |
| 2024-10-31 | 154.24 | $151.40 | 2917 |
| 2024-10-30 | 154.54 | $148.40 | 2313 |
| 2024-10-29 | 155.18 | $147.40 | 1560 |
| 2024-10-28 | 156.00 | $147.80 | 2985 |
| 2024-10-25 | 156.87 | $146.60 | 4294 |
| 2024-10-24 | 157.95 | $148.10 | 865 |
| 2024-10-23 | 158.98 | $148.70 | 4524 |
| 2024-10-22 | 160.06 | $145.90 | 2546 |
| 2024-10-21 | 161.56 | $146.00 | 6578 |
| 2024-10-18 | 163.19 | $150.00 | 2013 |
| 2024-10-17 | 164.58 | $150.80 | 2650 |
| 2024-10-16 | 166.03 | $152.90 | 7868 |
| 2024-10-15 | 167.41 | $156.00 | 9901 |
| 2024-10-14 | 168.62 | $149.60 | 9064 |
| 2024-10-11 | 170.62 | $153.20 | 7346 |
| 2024-10-10 | 172.45 | $153.30 | 7806 |
| 2024-10-09 | 174.47 | $160.60 | 17124 |
| 2024-10-08 | 175.93 | $161.60 | 12132 |
| 2024-10-07 | 177.43 | $167.00 | 13600 |
| 2024-10-04 | 178.53 | $170.10 | 8085 |
| 2024-10-03 | 179.42 | $172.30 | 4015 |
| 2024-10-02 | 180.17 | $176.30 | 9191 |
| 2024-10-01 | 180.58 | $177.70 | 5681 |
| 2024-09-30 | 180.88 | $174.10 | 4487 |
| 2024-09-27 | 181.59 | $173.30 | 2250 |
| 2024-09-26 | 182.47 | $170.40 | 4420 |
| 2024-09-25 | 183.74 | $170.80 | 3495 |
| 2024-09-24 | 185.10 | $174.90 | 3763 |
| 2024-09-23 | 186.17 | $180.70 | 5580 |
| 2024-09-20 | 186.75 | $180.00 | 2762 |
| 2024-09-19 | 187.46 | $176.70 | 5446 |
| 2024-09-18 | 188.59 | $182.00 | 1906 |
| 2024-09-17 | 189.28 | $178.80 | 1572 |
| 2024-09-16 | 190.39 | $178.20 | 2752 |
| 2024-09-13 | 191.67 | $174.60 | 2804 |
| 2024-09-12 | 193.47 | $174.30 | 3607 |
| 2024-09-11 | 195.49 | $177.80 | 3960 |
| 2024-09-10 | 197.35 | $192.90 | 3384 |
| 2024-09-09 | 197.82 | $195.10 | 4240 |
| 2024-09-06 | 198.10 | $198.50 | 3304 |
| 2024-09-05 | 198.06 | $205.80 | 4980 |
| 2024-09-04 | 197.24 | $206.30 | 2583 |
| 2024-09-03 | 196.29 | $205.40 | 2360 |
| 2024-08-30 | 195.33 | $198.00 | 1725 |
| 2024-08-29 | 195.05 | $196.70 | 3809 |
| 2024-08-28 | 194.88 | $185.50 | 4533 |
| 2024-08-27 | 195.87 | $184.80 | 5622 |
| 2024-08-26 | 197.03 | $186.50 | 2745 |
| 2024-08-23 | 198.14 | $184.10 | 1310 |
| 2024-08-22 | 199.62 | $189.70 | 787 |
| 2024-08-21 | 200.66 | $184.10 | 522 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
38.19
2026-07-24
Close Price
$37.89
Vol: 3815
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
38.19
Average
89.15
Maximum
200.66
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 38.19 | $37.89 | 3815 |
| 2026-07-23 | 38.28 | $37.56 | 2064 |
| 2026-07-22 | 38.42 | $37.10 | 2646 |
| 2026-07-21 | 38.62 | $37.90 | 1800 |
| 2026-07-20 | 38.74 | $38.49 | 5028 |
| 2026-07-17 | 38.82 | $38.41 | 5223 |
| 2026-07-16 | 38.91 | $37.90 | 3012 |
| 2026-07-15 | 39.05 | $37.25 | 3817 |
| 2026-07-14 | 39.27 | $37.29 | 2900 |
| 2026-07-13 | 39.50 | $38.39 | 2115 |
| 2026-07-10 | 39.62 | $37.34 | 6200 |
| 2026-07-09 | 39.87 | $38.74 | 10930 |
| 2026-07-08 | 39.98 | $38.82 | 4900 |
| 2026-07-07 | 40.10 | $40.15 | 15522 |
| 2026-07-06 | 40.09 | $40.24 | 12017 |
| 2026-07-02 | 40.06 | $40.37 | 5434 |
| 2026-07-01 | 40.01 | $40.19 | 6524 |
| 2026-06-30 | 39.97 | $39.72 | 12300 |
| 2026-06-29 | 39.97 | $40.59 | 20749 |
| 2026-06-26 | 39.88 | $40.66 | 6508 |
| 2026-06-25 | 39.78 | $40.40 | 4600 |
| 2026-06-24 | 39.69 | $40.50 | 7400 |
| 2026-06-23 | 39.60 | $40.24 | 4700 |
| 2026-06-22 | 39.52 | $39.20 | 12532 |
| 2026-06-18 | 39.53 | $38.82 | 6741 |
| 2026-06-17 | 39.58 | $40.33 | 3336 |
| 2026-06-16 | 39.48 | $39.62 | 2600 |
| 2026-06-15 | 39.44 | $38.70 | 4000 |
| 2026-06-12 | 39.48 | $40.04 | 4700 |
| 2026-06-11 | 39.38 | $39.91 | 10000 |
| 2026-06-10 | 39.28 | $40.84 | 10100 |
| 2026-06-09 | 39.08 | $40.02 | 12000 |
| 2026-06-08 | 38.96 | $39.91 | 5312 |
| 2026-06-05 | 38.84 | $40.21 | 11700 |
| 2026-06-04 | 38.70 | $38.46 | 1719 |
| 2026-06-03 | 38.74 | $39.28 | 4143 |
| 2026-06-02 | 38.72 | $38.18 | 23000 |
| 2026-06-01 | 38.83 | $37.96 | 4000 |
| 2026-05-29 | 38.99 | $39.65 | 1700 |
| 2026-05-28 | 39.00 | $39.15 | 2332 |
| 2026-05-27 | 39.06 | $39.62 | 5200 |
| 2026-05-26 | 39.09 | $39.30 | 4044 |
| 2026-05-22 | 39.14 | $39.10 | 6837 |
| 2026-05-21 | 39.23 | $38.49 | 1431 |
| 2026-05-20 | 39.40 | $38.13 | 6203 |
| 2026-05-19 | 39.62 | $38.53 | 3900 |
| 2026-05-18 | 39.82 | $38.21 | 7100 |
| 2026-05-15 | 40.08 | $37.72 | 6308 |
| 2026-05-14 | 40.41 | $36.20 | 7920 |
| 2026-05-13 | 40.91 | $38.09 | 4800 |
| 2026-05-12 | 41.27 | $39.03 | 4632 |
| 2026-05-11 | 41.55 | $39.12 | 5915 |
| 2026-05-08 | 41.87 | $39.90 | 3742 |
| 2026-05-07 | 42.13 | $40.51 | 8678 |
| 2026-05-06 | 42.37 | $41.51 | 7807 |
| 2026-05-05 | 42.55 | $43.41 | 1904 |
| 2026-05-04 | 42.57 | $43.16 | 4827 |
| 2026-05-01 | 42.65 | $43.04 | 4100 |
| 2026-04-30 | 42.77 | $42.60 | 5407 |
| 2026-04-29 | 42.96 | $41.15 | 5746 |
| 2026-04-28 | 43.33 | $40.31 | 9000 |
| 2026-04-27 | 43.84 | $39.72 | 9190 |
| 2026-04-24 | 44.46 | $41.29 | 6800 |
| 2026-04-23 | 44.98 | $42.93 | 5400 |
| 2026-04-22 | 45.37 | $42.75 | 5535 |
| 2026-04-21 | 45.82 | $43.01 | 7207 |
| 2026-04-20 | 46.28 | $42.72 | 9900 |
| 2026-04-17 | 46.80 | $42.63 | 5000 |
| 2026-04-16 | 47.37 | $43.48 | 5801 |
| 2026-04-15 | 47.89 | $43.61 | 8519 |
| 2026-04-14 | 48.42 | $44.13 | 8300 |
| 2026-04-13 | 48.94 | $45.96 | 4646 |
| 2026-04-10 | 49.29 | $46.02 | 12600 |
| 2026-04-09 | 49.66 | $47.23 | 4600 |
| 2026-04-08 | 49.92 | $48.19 | 19320 |
| 2026-04-07 | 50.09 | $49.20 | 3597 |
| 2026-04-06 | 50.17 | $49.24 | 9035 |
| 2026-04-02 | 50.26 | $49.19 | 6547 |
| 2026-04-01 | 50.35 | $49.89 | 17475 |
| 2026-03-31 | 50.37 | $50.18 | 11900 |
| 2026-03-30 | 50.37 | $51.81 | 15615 |
| 2026-03-27 | 50.20 | $51.26 | 28263 |
| 2026-03-26 | 50.08 | $50.77 | 3571 |
| 2026-03-25 | 50.00 | $49.85 | 7100 |
| 2026-03-24 | 50.01 | $50.68 | 1200 |
| 2026-03-23 | 49.92 | $50.39 | 28615 |
| 2026-03-20 | 49.85 | $50.58 | 19600 |
| 2026-03-19 | 49.76 | $50.16 | 6329 |
| 2026-03-18 | 49.71 | $50.17 | 1700 |
| 2026-03-17 | 49.65 | $49.76 | 2900 |
| 2026-03-16 | 49.63 | $49.48 | 5857 |
| 2026-03-13 | 49.64 | $50.21 | 7929 |
| 2026-03-12 | 49.57 | $49.22 | 2004 |
| 2026-03-11 | 49.61 | $49.01 | 4031 |
| 2026-03-10 | 49.66 | $49.25 | 5200 |
| 2026-03-09 | 49.69 | $49.76 | 4700 |
| 2026-03-06 | 49.67 | $50.83 | 5101 |
| 2026-03-05 | 49.57 | $49.33 | 3000 |
| 2026-03-04 | 49.62 | $49.68 | 3000 |
| 2026-03-03 | 49.65 | $50.41 | 2542 |
| 2026-03-02 | 49.62 | $49.70 | 4700 |
| 2026-02-27 | 49.65 | $51.30 | 7741 |
| 2026-02-26 | 49.53 | $50.06 | 7500 |
| 2026-02-25 | 49.52 | $47.77 | 5834 |
| 2026-02-24 | 49.75 | $48.33 | 2838 |
| 2026-02-23 | 49.94 | $48.74 | 6442 |
| 2026-02-20 | 50.09 | $49.09 | 2200 |
| 2026-02-19 | 50.23 | $49.36 | 1300 |
| 2026-02-18 | 50.35 | $49.46 | 4605 |
| 2026-02-17 | 50.48 | $49.95 | 10670 |
| 2026-02-13 | 50.56 | $50.34 | 5633 |
| 2026-02-12 | 50.62 | $49.56 | 6511 |
| 2026-02-11 | 50.76 | $49.13 | 8300 |
| 2026-02-10 | 50.95 | $49.57 | 3913 |
| 2026-02-09 | 51.11 | $49.00 | 9531 |
| 2026-02-06 | 51.33 | $50.32 | 11508 |
| 2026-02-05 | 51.44 | $53.01 | 9723 |
| 2026-02-04 | 51.28 | $53.00 | 3800 |
| 2026-02-03 | 51.11 | $52.24 | 9500 |
| 2026-02-02 | 51.00 | $51.11 | 3416 |
| 2026-01-30 | 51.00 | $50.08 | 5439 |
| 2026-01-29 | 51.11 | $49.69 | 4800 |
| 2026-01-28 | 51.26 | $50.14 | 2900 |
| 2026-01-27 | 51.37 | $50.91 | 2949 |
| 2026-01-26 | 51.40 | $51.06 | 6300 |
| 2026-01-23 | 51.42 | $51.03 | 2832 |
| 2026-01-22 | 51.44 | $51.30 | 1819 |
| 2026-01-21 | 51.45 | $51.85 | 3100 |
| 2026-01-20 | 51.40 | $52.65 | 5600 |
| 2026-01-16 | 51.29 | $50.96 | 2338 |
| 2026-01-15 | 51.37 | $51.04 | 1887 |
| 2026-01-14 | 51.46 | $52.42 | 3201 |
| 2026-01-13 | 51.43 | $51.58 | 1700 |
| 2026-01-12 | 51.50 | $51.60 | 5347 |
| 2026-01-09 | 51.58 | $51.43 | 5836 |
| 2026-01-08 | 51.69 | $51.39 | 5722 |
| 2026-01-07 | 51.81 | $50.71 | 4100 |
| 2026-01-06 | 52.01 | $51.07 | 4800 |
| 2026-01-05 | 52.18 | $50.84 | 4221 |
| 2026-01-02 | 52.40 | $50.60 | 9800 |
| 2025-12-31 | 52.66 | $51.29 | 9133 |
| 2025-12-30 | 52.86 | $51.13 | 7200 |
| 2025-12-29 | 53.11 | $51.02 | 4500 |
| 2025-12-26 | 53.39 | $50.30 | 6100 |
| 2025-12-24 | 53.76 | $51.23 | 3700 |
| 2025-12-23 | 54.07 | $50.96 | 7922 |
| 2025-12-22 | 54.42 | $52.51 | 5700 |
| 2025-12-19 | 54.64 | $53.22 | 9400 |
| 2025-12-18 | 54.81 | $54.88 | 8100 |
| 2025-12-17 | 54.81 | $56.15 | 12845 |
| 2025-12-16 | 54.68 | $55.10 | 4600 |
| 2025-12-15 | 54.64 | $55.33 | 4700 |
| 2025-12-12 | 54.57 | $55.31 | 5523 |
| 2025-12-11 | 54.49 | $54.24 | 2800 |
| 2025-12-10 | 54.51 | $53.81 | 2800 |
| 2025-12-09 | 54.56 | $53.48 | 2943 |
| 2025-12-08 | 54.64 | $53.43 | 11602 |
| 2025-12-05 | 54.71 | $54.02 | 16134 |
| 2025-12-04 | 54.73 | $53.63 | 7400 |
| 2025-12-03 | 54.78 | $55.16 | 7500 |
| 2025-12-02 | 54.67 | $54.76 | 5200 |
| 2025-12-01 | 54.58 | $55.20 | 86000 |
| 2025-11-28 | 54.44 | $55.90 | 63938 |
| 2025-11-26 | 54.20 | $56.10 | 126239 |
| 2025-11-25 | 53.92 | $56.30 | 107824 |
| 2025-11-24 | 53.61 | $55.10 | 82101 |
| 2025-11-21 | 53.42 | $55.85 | 129175 |
| 2025-11-20 | 53.15 | $55.00 | 175605 |
| 2025-11-19 | 52.99 | $53.20 | 251600 |
| 2025-11-18 | 53.02 | $54.90 | 99716 |
| 2025-11-17 | 52.90 | $53.60 | 89006 |
| 2025-11-14 | 52.93 | $53.00 | 130400 |
| 2025-11-13 | 53.04 | $53.50 | 118837 |
| 2025-11-12 | 53.13 | $52.60 | 76170 |
| 2025-11-11 | 53.32 | $52.45 | 61295 |
| 2025-11-10 | 53.56 | $51.00 | 94400 |
| 2025-11-07 | 53.97 | $53.60 | 150219 |
| 2025-11-06 | 54.16 | $53.10 | 69142 |
| 2025-11-05 | 54.40 | $52.90 | 38500 |
| 2025-11-04 | 54.70 | $52.30 | 91820 |
| 2025-11-03 | 55.08 | $51.10 | 43866 |
| 2025-10-31 | 55.62 | $51.60 | 4197 |
| 2025-10-30 | 56.14 | $51.60 | 7327 |
| 2025-10-29 | 56.69 | $50.90 | 13819 |
| 2025-10-28 | 57.35 | $52.90 | 8694 |
| 2025-10-27 | 57.85 | $55.90 | 9786 |
| 2025-10-24 | 58.08 | $56.70 | 9461 |
| 2025-10-23 | 58.26 | $58.40 | 3410 |
| 2025-10-22 | 58.30 | $58.60 | 11590 |
| 2025-10-21 | 58.33 | $58.20 | 6823 |
| 2025-10-20 | 58.41 | $57.90 | 3378 |
| 2025-10-17 | 58.53 | $57.50 | 4852 |
| 2025-10-16 | 58.71 | $58.00 | 7430 |
| 2025-10-15 | 58.86 | $58.80 | 4410 |
| 2025-10-14 | 58.94 | $58.70 | 8509 |
| 2025-10-13 | 59.06 | $57.50 | 10333 |
| 2025-10-10 | 59.30 | $57.90 | 16782 |
| 2025-10-09 | 59.52 | $56.20 | 16928 |
| 2025-10-08 | 59.92 | $58.60 | 15600 |
| 2025-10-07 | 60.12 | $59.70 | 10051 |
| 2025-10-06 | 60.24 | $59.20 | 8459 |
| 2025-10-03 | 60.45 | $58.50 | 2874 |
| 2025-10-02 | 60.76 | $58.40 | 21590 |
| 2025-10-01 | 61.12 | $58.70 | 3640 |
| 2025-09-30 | 61.48 | $59.20 | 9243 |
| 2025-09-29 | 61.82 | $60.30 | 19070 |
| 2025-09-26 | 62.09 | $61.40 | 2865 |
| 2025-09-25 | 62.25 | $61.70 | 4030 |
| 2025-09-24 | 62.39 | $61.70 | 3490 |
| 2025-09-23 | 62.54 | $61.00 | 4610 |
| 2025-09-22 | 62.76 | $60.50 | 6296 |
| 2025-09-19 | 63.04 | $61.70 | 2962 |
| 2025-09-18 | 63.22 | $61.40 | 5067 |
| 2025-09-17 | 63.45 | $62.40 | 9848 |
| 2025-09-16 | 63.59 | $61.80 | 6153 |
| 2025-09-15 | 63.80 | $60.90 | 4988 |
| 2025-09-12 | 64.10 | $60.50 | 8674 |
| 2025-09-11 | 64.46 | $60.60 | 8010 |
| 2025-09-10 | 64.82 | $63.90 | 30580 |
| 2025-09-09 | 64.87 | $66.00 | 10383 |
| 2025-09-08 | 64.72 | $66.80 | 8304 |
| 2025-09-05 | 64.48 | $66.90 | 6101 |
| 2025-09-04 | 64.22 | $65.60 | 4103 |
| 2025-09-03 | 64.08 | $65.60 | 8330 |
| 2025-09-02 | 63.94 | $65.40 | 15656 |
| 2025-08-29 | 63.82 | $65.30 | 8266 |
| 2025-08-28 | 63.72 | $63.10 | 5482 |
| 2025-08-27 | 63.84 | $62.70 | 5973 |
| 2025-08-26 | 64.02 | $62.40 | 5580 |
| 2025-08-25 | 64.25 | $62.80 | 10550 |
| 2025-08-22 | 64.45 | $63.80 | 6223 |
| 2025-08-21 | 64.58 | $64.40 | 4842 |
| 2025-08-20 | 64.67 | $64.70 | 20190 |
| 2025-08-19 | 64.75 | $64.70 | 11300 |
| 2025-08-18 | 64.85 | $63.00 | 13451 |
| 2025-08-15 | 65.13 | $63.60 | 3940 |
| 2025-08-14 | 65.38 | $63.10 | 7630 |
| 2025-08-13 | 65.69 | $64.70 | 9700 |
| 2025-08-12 | 65.87 | $64.40 | 5792 |
| 2025-08-11 | 66.11 | $64.60 | 5980 |
| 2025-08-08 | 66.37 | $64.30 | 3996 |
| 2025-08-07 | 66.70 | $64.90 | 10501 |
| 2025-08-06 | 67.01 | $65.40 | 4753 |
| 2025-08-05 | 67.31 | $65.80 | 5133 |
| 2025-08-04 | 67.61 | $65.10 | 6200 |
| 2025-08-01 | 68.02 | $67.40 | 9884 |
| 2025-07-31 | 68.25 | $66.20 | 5958 |
| 2025-07-30 | 68.64 | $65.90 | 4874 |
| 2025-07-29 | 69.11 | $66.80 | 3750 |
| 2025-07-28 | 69.53 | $66.70 | 6163 |
| 2025-07-25 | 70.00 | $67.50 | 3563 |
| 2025-07-24 | 70.43 | $67.50 | 4148 |
| 2025-07-23 | 70.90 | $69.00 | 6153 |
| 2025-07-22 | 71.28 | $69.00 | 11361 |
| 2025-07-21 | 71.72 | $67.50 | 9412 |
| 2025-07-18 | 72.37 | $67.60 | 15930 |
| 2025-07-17 | 73.09 | $67.10 | 14837 |
| 2025-07-16 | 73.94 | $69.70 | 16389 |
| 2025-07-15 | 74.62 | $70.20 | 26350 |
| 2025-07-14 | 75.31 | $72.90 | 18711 |
| 2025-07-11 | 75.80 | $72.90 | 7883 |
| 2025-07-10 | 76.35 | $72.60 | 5511 |
| 2025-07-09 | 76.98 | $73.20 | 8322 |
| 2025-07-08 | 77.61 | $74.40 | 3394 |
| 2025-07-07 | 78.18 | $75.20 | 3676 |
| 2025-07-03 | 78.72 | $74.70 | 2893 |
| 2025-07-02 | 79.35 | $75.30 | 1680 |
| 2025-07-01 | 79.98 | $76.60 | 2930 |
| 2025-06-30 | 80.53 | $74.50 | 5333 |
| 2025-06-27 | 81.34 | $74.60 | 4020 |
| 2025-06-26 | 82.19 | $75.60 | 11765 |
| 2025-06-25 | 83.01 | $76.70 | 4956 |
| 2025-06-24 | 83.77 | $79.80 | 3554 |
| 2025-06-23 | 84.29 | $81.60 | 3490 |
| 2025-06-20 | 84.67 | $81.70 | 19340 |
| 2025-06-18 | 85.09 | $83.90 | 13729 |
| 2025-06-17 | 85.34 | $84.40 | 3430 |
| 2025-06-16 | 85.57 | $84.40 | 17291 |
| 2025-06-13 | 85.84 | $85.30 | 8853 |
| 2025-06-12 | 86.04 | $83.90 | 4040 |
| 2025-06-11 | 86.41 | $84.50 | 3068 |
| 2025-06-10 | 86.77 | $84.30 | 2027 |
| 2025-06-09 | 87.23 | $84.80 | 2225 |
| 2025-06-06 | 87.74 | $84.90 | 2892 |
| 2025-06-05 | 88.34 | $86.00 | 4640 |
| 2025-06-04 | 88.93 | $84.60 | 4082 |
| 2025-06-03 | 89.77 | $85.20 | 5039 |
| 2025-06-02 | 90.65 | $86.80 | 2380 |
| 2025-05-30 | 91.48 | $86.90 | 6260 |
| 2025-05-29 | 92.42 | $85.90 | 8887 |
| 2025-05-28 | 93.57 | $87.90 | 5840 |
| 2025-05-27 | 94.65 | $87.90 | 5477 |
| 2025-05-23 | 95.84 | $89.60 | 12481 |
| 2025-05-22 | 96.97 | $88.70 | 7390 |
| 2025-05-21 | 98.31 | $92.80 | 14383 |
| 2025-05-20 | 99.41 | $91.50 | 19323 |
| 2025-05-19 | 100.81 | $90.90 | 24854 |
| 2025-05-16 | 102.46 | $90.90 | 9946 |
| 2025-05-15 | 104.27 | $90.60 | 4836 |
| 2025-05-14 | 106.28 | $90.50 | 6598 |
| 2025-05-13 | 108.41 | $94.90 | 9890 |
| 2025-05-12 | 110.23 | $101.40 | 8250 |
| 2025-05-09 | 111.49 | $106.00 | 1216 |
| 2025-05-08 | 112.38 | $105.70 | 2777 |
| 2025-05-07 | 113.31 | $105.00 | 1652 |
| 2025-05-06 | 114.44 | $107.80 | 1365 |
| 2025-05-05 | 115.41 | $108.50 | 3750 |
| 2025-05-02 | 116.42 | $107.10 | 2899 |
| 2025-05-01 | 117.68 | $110.00 | 4564 |
| 2025-04-30 | 118.73 | $112.70 | 2143 |
| 2025-04-29 | 119.58 | $112.20 | 1500 |
| 2025-04-28 | 120.55 | $112.00 | 5227 |
| 2025-04-25 | 121.59 | $110.00 | 7062 |
| 2025-04-24 | 122.89 | $114.60 | 8170 |
| 2025-04-23 | 123.82 | $124.50 | 11063 |
| 2025-04-22 | 123.81 | $128.60 | 8684 |
| 2025-04-21 | 123.38 | $130.60 | 11201 |
| 2025-04-17 | 122.74 | $127.10 | 3830 |
| 2025-04-16 | 122.42 | $123.70 | 4610 |
| 2025-04-15 | 122.44 | $115.10 | 3159 |
| 2025-04-14 | 123.34 | $117.00 | 2687 |
| 2025-04-11 | 124.08 | $116.00 | 2661 |
| 2025-04-10 | 124.95 | $118.40 | 6440 |
| 2025-04-09 | 125.63 | $108.50 | 10582 |
| 2025-04-08 | 127.33 | $132.50 | 8114 |
| 2025-04-07 | 126.75 | $129.60 | 11755 |
| 2025-04-04 | 126.47 | $133.30 | 12290 |
| 2025-04-03 | 125.81 | $129.80 | 10123 |
| 2025-04-02 | 125.48 | $124.70 | 2206 |
| 2025-04-01 | 125.64 | $124.50 | 2863 |
| 2025-03-31 | 125.82 | $125.50 | 11445 |
| 2025-03-28 | 125.91 | $124.60 | 10651 |
| 2025-03-27 | 126.06 | $124.50 | 7770 |
| 2025-03-26 | 126.21 | $129.40 | 10018 |
| 2025-03-25 | 125.84 | $123.50 | 8426 |
| 2025-03-24 | 126.02 | $123.70 | 8360 |
| 2025-03-21 | 126.16 | $126.40 | 1838 |
| 2025-03-20 | 126.00 | $124.80 | 4218 |
| 2025-03-19 | 125.94 | $126.30 | 1772 |
| 2025-03-18 | 125.68 | $127.50 | 2570 |
| 2025-03-17 | 125.23 | $123.20 | 4474 |
| 2025-03-14 | 125.14 | $121.20 | 2281 |
| 2025-03-13 | 125.22 | $126.60 | 4330 |
| 2025-03-12 | 124.76 | $126.30 | 6283 |
| 2025-03-11 | 124.28 | $132.90 | 7954 |
| 2025-03-10 | 123.10 | $133.40 | 23190 |
| 2025-03-07 | 121.81 | $129.00 | 5330 |
| 2025-03-06 | 120.91 | $130.00 | 7190 |
| 2025-03-05 | 119.88 | $123.40 | 3340 |
| 2025-03-04 | 119.52 | $125.20 | 15232 |
| 2025-03-03 | 119.01 | $126.90 | 7692 |
| 2025-02-28 | 118.36 | $119.90 | 12946 |
| 2025-02-27 | 118.41 | $121.50 | 14061 |
| 2025-02-26 | 118.36 | $118.30 | 7792 |
| 2025-02-25 | 118.65 | $121.80 | 9270 |
| 2025-02-24 | 118.70 | $119.70 | 7220 |
| 2025-02-21 | 118.95 | $116.30 | 2920 |
| 2025-02-20 | 119.54 | $113.40 | 3902 |
| 2025-02-19 | 120.43 | $113.90 | 2114 |
| 2025-02-18 | 121.32 | $113.00 | 4974 |
| 2025-02-14 | 122.37 | $113.50 | 6237 |
| 2025-02-13 | 123.43 | $116.20 | 2300 |
| 2025-02-12 | 124.29 | $119.70 | 1710 |
| 2025-02-11 | 124.85 | $118.00 | 2320 |
| 2025-02-10 | 125.62 | $116.90 | 7100 |
| 2025-02-07 | 126.53 | $120.30 | 2773 |
| 2025-02-06 | 127.13 | $121.80 | 2935 |
| 2025-02-05 | 127.59 | $124.90 | 4430 |
| 2025-02-04 | 127.72 | $130.60 | 6220 |
| 2025-02-03 | 127.26 | $131.40 | 9988 |
| 2025-01-31 | 126.70 | $130.00 | 11860 |
| 2025-01-30 | 126.29 | $127.20 | 7443 |
| 2025-01-29 | 126.15 | $131.80 | 12504 |
| 2025-01-28 | 125.56 | $127.50 | 17233 |
| 2025-01-27 | 125.38 | $139.60 | 29902 |
| 2025-01-24 | 123.98 | $121.20 | 4090 |
| 2025-01-23 | 124.37 | $119.10 | 2981 |
| 2025-01-22 | 125.02 | $118.30 | 4489 |
| 2025-01-21 | 125.82 | $124.50 | 5660 |
| 2025-01-17 | 126.09 | $126.50 | 3351 |
| 2025-01-16 | 126.21 | $128.00 | 4152 |
| 2025-01-15 | 126.23 | $126.70 | 3593 |
| 2025-01-14 | 126.40 | $127.70 | 2450 |
| 2025-01-13 | 126.49 | $127.30 | 6176 |
| 2025-01-10 | 126.63 | $125.70 | 3401 |
| 2025-01-08 | 126.96 | $122.60 | 5496 |
| 2025-01-07 | 127.61 | $121.90 | 10860 |
| 2025-01-06 | 128.37 | $117.10 | 11523 |
| 2025-01-03 | 129.62 | $120.10 | 8106 |
| 2025-01-02 | 130.66 | $129.60 | 10190 |
| 2024-12-31 | 130.82 | $130.40 | 5742 |
| 2024-12-30 | 130.96 | $129.30 | 4836 |
| 2024-12-27 | 131.24 | $129.20 | 3533 |
| 2024-12-26 | 131.60 | $126.70 | 1861 |
| 2024-12-24 | 132.26 | $126.90 | 2390 |
| 2024-12-23 | 132.96 | $127.40 | 3190 |
| 2024-12-20 | 133.66 | $132.10 | 1850 |
| 2024-12-19 | 133.93 | $135.10 | 1732 |
| 2024-12-18 | 133.91 | $136.30 | 4834 |
| 2024-12-17 | 133.76 | $135.90 | 3453 |
| 2024-12-16 | 133.67 | $135.30 | 4884 |
| 2024-12-13 | 133.63 | $133.40 | 2575 |
| 2024-12-12 | 133.77 | $131.30 | 1253 |
| 2024-12-11 | 134.13 | $129.40 | 1835 |
| 2024-12-10 | 134.68 | $131.90 | 4600 |
| 2024-12-09 | 135.00 | $130.20 | 5467 |
| 2024-12-06 | 135.50 | $128.60 | 5480 |
| 2024-12-05 | 136.17 | $126.60 | 6370 |
| 2024-12-04 | 137.09 | $133.50 | 16613 |
| 2024-12-03 | 137.42 | $137.50 | 6630 |
| 2024-12-02 | 137.42 | $139.50 | 8780 |
| 2024-11-29 | 137.29 | $139.30 | 2780 |
| 2024-11-27 | 137.23 | $141.60 | 2860 |
| 2024-11-26 | 136.98 | $140.40 | 1575 |
| 2024-11-25 | 136.88 | $139.90 | 4203 |
| 2024-11-22 | 136.87 | $137.70 | 4030 |
| 2024-11-21 | 137.10 | $135.30 | 6895 |
| 2024-11-20 | 137.63 | $134.40 | 3500 |
| 2024-11-19 | 138.31 | $133.90 | 3040 |
| 2024-11-18 | 139.10 | $137.60 | 3849 |
| 2024-11-15 | 139.57 | $136.40 | 3669 |
| 2024-11-14 | 140.23 | $133.20 | 2823 |
| 2024-11-13 | 141.27 | $133.60 | 5852 |
| 2024-11-12 | 142.36 | $132.80 | 3375 |
| 2024-11-11 | 143.64 | $134.10 | 4540 |
| 2024-11-08 | 144.88 | $132.90 | 9175 |
| 2024-11-07 | 146.32 | $131.10 | 14185 |
| 2024-11-06 | 148.04 | $141.00 | 19500 |
| 2024-11-05 | 148.91 | $146.90 | 5843 |
| 2024-11-04 | 149.29 | $149.20 | 4564 |
| 2024-11-01 | 149.53 | $150.00 | 3980 |
| 2024-10-31 | 149.80 | $151.40 | 2917 |
| 2024-10-30 | 150.03 | $148.40 | 2313 |
| 2024-10-29 | 150.68 | $147.40 | 1560 |
| 2024-10-28 | 151.56 | $147.80 | 2985 |
| 2024-10-25 | 152.54 | $146.60 | 4294 |
| 2024-10-24 | 153.76 | $148.10 | 865 |
| 2024-10-23 | 154.94 | $148.70 | 4524 |
| 2024-10-22 | 156.16 | $145.90 | 2546 |
| 2024-10-21 | 157.80 | $146.00 | 6578 |
| 2024-10-18 | 159.58 | $150.00 | 2013 |
| 2024-10-17 | 161.14 | $150.80 | 2650 |
| 2024-10-16 | 162.73 | $152.90 | 7868 |
| 2024-10-15 | 164.27 | $156.00 | 9901 |
| 2024-10-14 | 165.62 | $149.60 | 9064 |
| 2024-10-11 | 167.71 | $153.20 | 7346 |
| 2024-10-10 | 169.57 | $153.30 | 7806 |
| 2024-10-09 | 171.51 | $160.60 | 17124 |
| 2024-10-08 | 172.84 | $161.60 | 12132 |
| 2024-10-07 | 174.23 | $167.00 | 13600 |
| 2024-10-04 | 175.23 | $170.10 | 8085 |
| 2024-10-03 | 176.08 | $172.30 | 4015 |
| 2024-10-02 | 176.87 | $176.30 | 9191 |
| 2024-10-01 | 177.43 | $177.70 | 5681 |
| 2024-09-30 | 177.99 | $174.10 | 4487 |
| 2024-09-27 | 179.00 | $173.30 | 2250 |
| 2024-09-26 | 180.20 | $170.40 | 4420 |
| 2024-09-25 | 181.74 | $170.80 | 3495 |
| 2024-09-24 | 183.32 | $174.90 | 3763 |
| 2024-09-23 | 184.56 | $180.70 | 5580 |
| 2024-09-20 | 185.27 | $180.00 | 2762 |
| 2024-09-19 | 186.08 | $176.70 | 5446 |
| 2024-09-18 | 187.25 | $182.00 | 1906 |
| 2024-09-17 | 187.93 | $178.80 | 1572 |
| 2024-09-16 | 188.93 | $178.20 | 2752 |
| 2024-09-13 | 190.03 | $174.60 | 2804 |
| 2024-09-12 | 191.53 | $174.30 | 3607 |
| 2024-09-11 | 193.18 | $177.80 | 3960 |
| 2024-09-10 | 194.60 | $192.90 | 3384 |
| 2024-09-09 | 194.67 | $195.10 | 4240 |
| 2024-09-06 | 194.64 | $198.50 | 3304 |
| 2024-09-05 | 194.38 | $205.80 | 4980 |
| 2024-09-04 | 193.51 | $206.30 | 2583 |
| 2024-09-03 | 192.65 | $205.40 | 2360 |
| 2024-08-30 | 191.96 | $198.00 | 1725 |
| 2024-08-29 | 192.06 | $196.70 | 3809 |
| 2024-08-28 | 192.36 | $185.50 | 4533 |
| 2024-08-27 | 193.84 | $184.80 | 5622 |
| 2024-08-26 | 195.52 | $186.50 | 2745 |
| 2024-08-23 | 197.15 | $184.10 | 1310 |
| 2024-08-22 | 199.13 | $189.70 | 787 |
| 2024-08-21 | 200.66 | $184.10 | 522 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
37.69
2026-07-24
Close Price
$37.89
Vol: 3815
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
37.50
Average
86.94
Maximum
195.72
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 37.69 | $37.89 | 3815 |
| 2026-07-23 | 37.73 | $37.56 | 2064 |
| 2026-07-22 | 37.85 | $37.10 | 2646 |
| 2026-07-21 | 38.09 | $37.90 | 1800 |
| 2026-07-20 | 38.20 | $38.49 | 5028 |
| 2026-07-17 | 38.20 | $38.41 | 5223 |
| 2026-07-16 | 38.23 | $37.90 | 3012 |
| 2026-07-15 | 38.38 | $37.25 | 3817 |
| 2026-07-14 | 38.69 | $37.29 | 2900 |
| 2026-07-13 | 39.04 | $38.39 | 2115 |
| 2026-07-10 | 39.22 | $37.34 | 6200 |
| 2026-07-09 | 39.65 | $38.74 | 10930 |
| 2026-07-08 | 39.86 | $38.82 | 4900 |
| 2026-07-07 | 40.08 | $40.15 | 15522 |
| 2026-07-06 | 40.06 | $40.24 | 12017 |
| 2026-07-02 | 40.02 | $40.37 | 5434 |
| 2026-07-01 | 39.94 | $40.19 | 6524 |
| 2026-06-30 | 39.89 | $39.72 | 12300 |
| 2026-06-29 | 39.92 | $40.59 | 20749 |
| 2026-06-26 | 39.78 | $40.66 | 6508 |
| 2026-06-25 | 39.61 | $40.40 | 4600 |
| 2026-06-24 | 39.46 | $40.50 | 7400 |
| 2026-06-23 | 39.27 | $40.24 | 4700 |
| 2026-06-22 | 39.10 | $39.20 | 12532 |
| 2026-06-18 | 39.13 | $38.82 | 6741 |
| 2026-06-17 | 39.25 | $40.33 | 3336 |
| 2026-06-16 | 39.07 | $39.62 | 2600 |
| 2026-06-15 | 39.01 | $38.70 | 4000 |
| 2026-06-12 | 39.14 | $40.04 | 4700 |
| 2026-06-11 | 39.02 | $39.91 | 10000 |
| 2026-06-10 | 38.90 | $40.84 | 10100 |
| 2026-06-09 | 38.57 | $40.02 | 12000 |
| 2026-06-08 | 38.37 | $39.91 | 5312 |
| 2026-06-05 | 38.16 | $40.21 | 11700 |
| 2026-06-04 | 37.87 | $38.46 | 1719 |
| 2026-06-03 | 37.90 | $39.28 | 4143 |
| 2026-06-02 | 37.78 | $38.18 | 23000 |
| 2026-06-01 | 37.88 | $37.96 | 4000 |
| 2026-05-29 | 38.04 | $39.65 | 1700 |
| 2026-05-28 | 37.89 | $39.15 | 2332 |
| 2026-05-27 | 37.83 | $39.62 | 5200 |
| 2026-05-26 | 37.67 | $39.30 | 4044 |
| 2026-05-22 | 37.56 | $39.10 | 6837 |
| 2026-05-21 | 37.50 | $38.49 | 1431 |
| 2026-05-20 | 37.56 | $38.13 | 6203 |
| 2026-05-19 | 37.72 | $38.53 | 3900 |
| 2026-05-18 | 37.84 | $38.21 | 7100 |
| 2026-05-15 | 38.07 | $37.72 | 6308 |
| 2026-05-14 | 38.44 | $36.20 | 7920 |
| 2026-05-13 | 39.21 | $38.09 | 4800 |
| 2026-05-12 | 39.72 | $39.03 | 4632 |
| 2026-05-11 | 40.13 | $39.12 | 5915 |
| 2026-05-08 | 40.60 | $39.90 | 3742 |
| 2026-05-07 | 40.99 | $40.51 | 8678 |
| 2026-05-06 | 41.32 | $41.51 | 7807 |
| 2026-05-05 | 41.51 | $43.41 | 1904 |
| 2026-05-04 | 41.35 | $43.16 | 4827 |
| 2026-05-01 | 41.22 | $43.04 | 4100 |
| 2026-04-30 | 41.11 | $42.60 | 5407 |
| 2026-04-29 | 41.09 | $41.15 | 5746 |
| 2026-04-28 | 41.38 | $40.31 | 9000 |
| 2026-04-27 | 41.92 | $39.72 | 9190 |
| 2026-04-24 | 42.68 | $41.29 | 6800 |
| 2026-04-23 | 43.25 | $42.93 | 5400 |
| 2026-04-22 | 43.57 | $42.75 | 5535 |
| 2026-04-21 | 44.00 | $43.01 | 7207 |
| 2026-04-20 | 44.46 | $42.72 | 9900 |
| 2026-04-17 | 45.06 | $42.63 | 5000 |
| 2026-04-16 | 45.79 | $43.48 | 5801 |
| 2026-04-15 | 46.46 | $43.61 | 8519 |
| 2026-04-14 | 47.22 | $44.13 | 8300 |
| 2026-04-13 | 48.01 | $45.96 | 4646 |
| 2026-04-10 | 48.54 | $46.02 | 12600 |
| 2026-04-09 | 49.14 | $47.23 | 4600 |
| 2026-04-08 | 49.59 | $48.19 | 19320 |
| 2026-04-07 | 49.91 | $49.20 | 3597 |
| 2026-04-06 | 50.07 | $49.24 | 9035 |
| 2026-04-02 | 50.25 | $49.19 | 6547 |
| 2026-04-01 | 50.46 | $49.89 | 17475 |
| 2026-03-31 | 50.57 | $50.18 | 11900 |
| 2026-03-30 | 50.62 | $51.81 | 15615 |
| 2026-03-27 | 50.34 | $51.26 | 28263 |
| 2026-03-26 | 50.13 | $50.77 | 3571 |
| 2026-03-25 | 49.99 | $49.85 | 7100 |
| 2026-03-24 | 50.02 | $50.68 | 1200 |
| 2026-03-23 | 49.89 | $50.39 | 28615 |
| 2026-03-20 | 49.79 | $50.58 | 19600 |
| 2026-03-19 | 49.63 | $50.16 | 6329 |
| 2026-03-18 | 49.54 | $50.17 | 1700 |
| 2026-03-17 | 49.44 | $49.76 | 2900 |
| 2026-03-16 | 49.40 | $49.48 | 5857 |
| 2026-03-13 | 49.42 | $50.21 | 7929 |
| 2026-03-12 | 49.30 | $49.22 | 2004 |
| 2026-03-11 | 49.36 | $49.01 | 4031 |
| 2026-03-10 | 49.48 | $49.25 | 5200 |
| 2026-03-09 | 49.57 | $49.76 | 4700 |
| 2026-03-06 | 49.57 | $50.83 | 5101 |
| 2026-03-05 | 49.35 | $49.33 | 3000 |
| 2026-03-04 | 49.41 | $49.68 | 3000 |
| 2026-03-03 | 49.41 | $50.41 | 2542 |
| 2026-03-02 | 49.25 | $49.70 | 4700 |
| 2026-02-27 | 49.23 | $51.30 | 7741 |
| 2026-02-26 | 48.87 | $50.06 | 7500 |
| 2026-02-25 | 48.71 | $47.77 | 5834 |
| 2026-02-24 | 49.02 | $48.33 | 2838 |
| 2026-02-23 | 49.27 | $48.74 | 6442 |
| 2026-02-20 | 49.47 | $49.09 | 2200 |
| 2026-02-19 | 49.64 | $49.36 | 1300 |
| 2026-02-18 | 49.78 | $49.46 | 4605 |
| 2026-02-17 | 49.93 | $49.95 | 10670 |
| 2026-02-13 | 50.00 | $50.34 | 5633 |
| 2026-02-12 | 50.01 | $49.56 | 6511 |
| 2026-02-11 | 50.18 | $49.13 | 8300 |
| 2026-02-10 | 50.48 | $49.57 | 3913 |
| 2026-02-09 | 50.73 | $49.00 | 9531 |
| 2026-02-06 | 51.15 | $50.32 | 11508 |
| 2026-02-05 | 51.36 | $53.01 | 9723 |
| 2026-02-04 | 51.04 | $53.00 | 3800 |
| 2026-02-03 | 50.67 | $52.24 | 9500 |
| 2026-02-02 | 50.41 | $51.11 | 3416 |
| 2026-01-30 | 50.34 | $50.08 | 5439 |
| 2026-01-29 | 50.48 | $49.69 | 4800 |
| 2026-01-28 | 50.74 | $50.14 | 2900 |
| 2026-01-27 | 50.94 | $50.91 | 2949 |
| 2026-01-26 | 51.02 | $51.06 | 6300 |
| 2026-01-23 | 51.08 | $51.03 | 2832 |
| 2026-01-22 | 51.17 | $51.30 | 1819 |
| 2026-01-21 | 51.21 | $51.85 | 3100 |
| 2026-01-20 | 51.15 | $52.65 | 5600 |
| 2026-01-16 | 50.91 | $50.96 | 2338 |
| 2026-01-15 | 51.00 | $51.04 | 1887 |
| 2026-01-14 | 51.09 | $52.42 | 3201 |
| 2026-01-13 | 50.90 | $51.58 | 1700 |
| 2026-01-12 | 50.87 | $51.60 | 5347 |
| 2026-01-09 | 50.84 | $51.43 | 5836 |
| 2026-01-08 | 50.84 | $51.39 | 5722 |
| 2026-01-07 | 50.86 | $50.71 | 4100 |
| 2026-01-06 | 51.03 | $51.07 | 4800 |
| 2026-01-05 | 51.16 | $50.84 | 4221 |
| 2026-01-02 | 51.37 | $50.60 | 9800 |
| 2025-12-31 | 51.67 | $51.29 | 9133 |
| 2025-12-30 | 51.87 | $51.13 | 7200 |
| 2025-12-29 | 52.15 | $51.02 | 4500 |
| 2025-12-26 | 52.50 | $50.30 | 6100 |
| 2025-12-24 | 53.07 | $51.23 | 3700 |
| 2025-12-23 | 53.53 | $50.96 | 7922 |
| 2025-12-22 | 54.13 | $52.51 | 5700 |
| 2025-12-19 | 54.50 | $53.22 | 9400 |
| 2025-12-18 | 54.78 | $54.88 | 8100 |
| 2025-12-17 | 54.76 | $56.15 | 12845 |
| 2025-12-16 | 54.47 | $55.10 | 4600 |
| 2025-12-15 | 54.35 | $55.33 | 4700 |
| 2025-12-12 | 54.16 | $55.31 | 5523 |
| 2025-12-11 | 53.95 | $54.24 | 2800 |
| 2025-12-10 | 53.93 | $53.81 | 2800 |
| 2025-12-09 | 54.00 | $53.48 | 2943 |
| 2025-12-08 | 54.16 | $53.43 | 11602 |
| 2025-12-05 | 54.35 | $54.02 | 16134 |
| 2025-12-04 | 54.45 | $53.63 | 7400 |
| 2025-12-03 | 54.65 | $55.16 | 7500 |
| 2025-12-02 | 54.56 | $54.76 | 5200 |
| 2025-12-01 | 54.55 | $55.20 | 86000 |
| 2025-11-28 | 54.44 | $55.90 | 63938 |
| 2025-11-26 | 54.16 | $56.10 | 126239 |
| 2025-11-25 | 53.81 | $56.30 | 107824 |
| 2025-11-24 | 53.35 | $55.10 | 82101 |
| 2025-11-21 | 53.09 | $55.85 | 129175 |
| 2025-11-20 | 52.62 | $55.00 | 175605 |
| 2025-11-19 | 52.27 | $53.20 | 251600 |
| 2025-11-18 | 52.25 | $54.90 | 99716 |
| 2025-11-17 | 51.88 | $53.60 | 89006 |
| 2025-11-14 | 51.73 | $53.00 | 130400 |
| 2025-11-13 | 51.70 | $53.50 | 118837 |
| 2025-11-12 | 51.57 | $52.60 | 76170 |
| 2025-11-11 | 51.62 | $52.45 | 61295 |
| 2025-11-10 | 51.73 | $51.00 | 94400 |
| 2025-11-07 | 52.17 | $53.60 | 150219 |
| 2025-11-06 | 52.15 | $53.10 | 69142 |
| 2025-11-05 | 52.25 | $52.90 | 38500 |
| 2025-11-04 | 52.42 | $52.30 | 91820 |
| 2025-11-03 | 52.76 | $51.10 | 43866 |
| 2025-10-31 | 53.42 | $51.60 | 4197 |
| 2025-10-30 | 54.10 | $51.60 | 7327 |
| 2025-10-29 | 54.90 | $50.90 | 13819 |
| 2025-10-28 | 55.99 | $52.90 | 8694 |
| 2025-10-27 | 56.84 | $55.90 | 9786 |
| 2025-10-24 | 57.20 | $56.70 | 9461 |
| 2025-10-23 | 57.47 | $58.40 | 3410 |
| 2025-10-22 | 57.42 | $58.60 | 11590 |
| 2025-10-21 | 57.34 | $58.20 | 6823 |
| 2025-10-20 | 57.33 | $57.90 | 3378 |
| 2025-10-17 | 57.40 | $57.50 | 4852 |
| 2025-10-16 | 57.57 | $58.00 | 7430 |
| 2025-10-15 | 57.67 | $58.80 | 4410 |
| 2025-10-14 | 57.63 | $58.70 | 8509 |
| 2025-10-13 | 57.62 | $57.50 | 10333 |
| 2025-10-10 | 57.86 | $57.90 | 16782 |
| 2025-10-09 | 58.08 | $56.20 | 16928 |
| 2025-10-08 | 58.69 | $58.60 | 15600 |
| 2025-10-07 | 58.91 | $59.70 | 10051 |
| 2025-10-06 | 58.95 | $59.20 | 8459 |
| 2025-10-03 | 59.10 | $58.50 | 2874 |
| 2025-10-02 | 59.44 | $58.40 | 21590 |
| 2025-10-01 | 59.86 | $58.70 | 3640 |
| 2025-09-30 | 60.30 | $59.20 | 9243 |
| 2025-09-29 | 60.71 | $60.30 | 19070 |
| 2025-09-26 | 60.96 | $61.40 | 2865 |
| 2025-09-25 | 61.03 | $61.70 | 4030 |
| 2025-09-24 | 61.06 | $61.70 | 3490 |
| 2025-09-23 | 61.10 | $61.00 | 4610 |
| 2025-09-22 | 61.30 | $60.50 | 6296 |
| 2025-09-19 | 61.65 | $61.70 | 2962 |
| 2025-09-18 | 61.81 | $61.40 | 5067 |
| 2025-09-17 | 62.07 | $62.40 | 9848 |
| 2025-09-16 | 62.17 | $61.80 | 6153 |
| 2025-09-15 | 62.42 | $60.90 | 4988 |
| 2025-09-12 | 62.91 | $60.50 | 8674 |
| 2025-09-11 | 63.57 | $60.60 | 8010 |
| 2025-09-10 | 64.32 | $63.90 | 30580 |
| 2025-09-09 | 64.50 | $66.00 | 10383 |
| 2025-09-08 | 64.27 | $66.80 | 8304 |
| 2025-09-05 | 63.84 | $66.90 | 6101 |
| 2025-09-04 | 63.33 | $65.60 | 4103 |
| 2025-09-03 | 63.01 | $65.60 | 8330 |
| 2025-09-02 | 62.66 | $65.40 | 15656 |
| 2025-08-29 | 62.30 | $65.30 | 8266 |
| 2025-08-28 | 61.92 | $63.10 | 5482 |
| 2025-08-27 | 61.96 | $62.70 | 5973 |
| 2025-08-26 | 62.09 | $62.40 | 5580 |
| 2025-08-25 | 62.33 | $62.80 | 10550 |
| 2025-08-22 | 62.54 | $63.80 | 6223 |
| 2025-08-21 | 62.59 | $64.40 | 4842 |
| 2025-08-20 | 62.54 | $64.70 | 20190 |
| 2025-08-19 | 62.43 | $64.70 | 11300 |
| 2025-08-18 | 62.32 | $63.00 | 13451 |
| 2025-08-15 | 62.57 | $63.60 | 3940 |
| 2025-08-14 | 62.76 | $63.10 | 7630 |
| 2025-08-13 | 63.10 | $64.70 | 9700 |
| 2025-08-12 | 63.18 | $64.40 | 5792 |
| 2025-08-11 | 63.36 | $64.60 | 5980 |
| 2025-08-08 | 63.55 | $64.30 | 3996 |
| 2025-08-07 | 63.86 | $64.90 | 10501 |
| 2025-08-06 | 64.11 | $65.40 | 4753 |
| 2025-08-05 | 64.32 | $65.80 | 5133 |
| 2025-08-04 | 64.50 | $65.10 | 6200 |
| 2025-08-01 | 64.89 | $67.40 | 9884 |
| 2025-07-31 | 64.88 | $66.20 | 5958 |
| 2025-07-30 | 65.16 | $65.90 | 4874 |
| 2025-07-29 | 65.56 | $66.80 | 3750 |
| 2025-07-28 | 65.87 | $66.70 | 6163 |
| 2025-07-25 | 66.28 | $67.50 | 3563 |
| 2025-07-24 | 66.62 | $67.50 | 4148 |
| 2025-07-23 | 67.04 | $69.00 | 6153 |
| 2025-07-22 | 67.25 | $69.00 | 11361 |
| 2025-07-21 | 67.52 | $67.50 | 9412 |
| 2025-07-18 | 68.18 | $67.60 | 15930 |
| 2025-07-17 | 68.96 | $67.10 | 14837 |
| 2025-07-16 | 70.00 | $69.70 | 16389 |
| 2025-07-15 | 70.70 | $70.20 | 26350 |
| 2025-07-14 | 71.43 | $72.90 | 18711 |
| 2025-07-11 | 71.74 | $72.90 | 7883 |
| 2025-07-10 | 72.13 | $72.60 | 5511 |
| 2025-07-09 | 72.69 | $73.20 | 8322 |
| 2025-07-08 | 73.24 | $74.40 | 3394 |
| 2025-07-07 | 73.65 | $75.20 | 3676 |
| 2025-07-03 | 74.00 | $74.70 | 2893 |
| 2025-07-02 | 74.55 | $75.30 | 1680 |
| 2025-07-01 | 75.09 | $76.60 | 2930 |
| 2025-06-30 | 75.48 | $74.50 | 5333 |
| 2025-06-27 | 76.41 | $74.60 | 4020 |
| 2025-06-26 | 77.51 | $75.60 | 11765 |
| 2025-06-25 | 78.60 | $76.70 | 4956 |
| 2025-06-24 | 79.68 | $79.80 | 3554 |
| 2025-06-23 | 80.30 | $81.60 | 3490 |
| 2025-06-20 | 80.68 | $81.70 | 19340 |
| 2025-06-18 | 81.13 | $83.90 | 13729 |
| 2025-06-17 | 81.23 | $84.40 | 3430 |
| 2025-06-16 | 81.27 | $84.40 | 17291 |
| 2025-06-13 | 81.36 | $85.30 | 8853 |
| 2025-06-12 | 81.31 | $83.90 | 4040 |
| 2025-06-11 | 81.59 | $84.50 | 3068 |
| 2025-06-10 | 81.83 | $84.30 | 2027 |
| 2025-06-09 | 82.19 | $84.80 | 2225 |
| 2025-06-06 | 82.55 | $84.90 | 2892 |
| 2025-06-05 | 83.00 | $86.00 | 4640 |
| 2025-06-04 | 83.33 | $84.60 | 4082 |
| 2025-06-03 | 84.06 | $85.20 | 5039 |
| 2025-06-02 | 84.84 | $86.80 | 2380 |
| 2025-05-30 | 85.45 | $86.90 | 6260 |
| 2025-05-29 | 86.20 | $85.90 | 8887 |
| 2025-05-28 | 87.32 | $87.90 | 5840 |
| 2025-05-27 | 88.26 | $87.90 | 5477 |
| 2025-05-23 | 89.40 | $89.60 | 12481 |
| 2025-05-22 | 90.42 | $88.70 | 7390 |
| 2025-05-21 | 91.85 | $92.80 | 14383 |
| 2025-05-20 | 92.70 | $91.50 | 19323 |
| 2025-05-19 | 94.01 | $90.90 | 24854 |
| 2025-05-16 | 95.71 | $90.90 | 9946 |
| 2025-05-15 | 97.73 | $90.60 | 4836 |
| 2025-05-14 | 100.18 | $90.50 | 6598 |
| 2025-05-13 | 103.10 | $94.90 | 9890 |
| 2025-05-12 | 105.59 | $101.40 | 8250 |
| 2025-05-09 | 107.16 | $106.00 | 1216 |
| 2025-05-08 | 108.03 | $105.70 | 2777 |
| 2025-05-07 | 109.14 | $105.00 | 1652 |
| 2025-05-06 | 110.61 | $107.80 | 1365 |
| 2025-05-05 | 111.75 | $108.50 | 3750 |
| 2025-05-02 | 112.95 | $107.10 | 2899 |
| 2025-05-01 | 114.66 | $110.00 | 4564 |
| 2025-04-30 | 116.05 | $112.70 | 2143 |
| 2025-04-29 | 117.12 | $112.20 | 1500 |
| 2025-04-28 | 118.49 | $112.00 | 5227 |
| 2025-04-25 | 120.13 | $110.00 | 7062 |
| 2025-04-24 | 122.46 | $114.60 | 8170 |
| 2025-04-23 | 124.20 | $124.50 | 11063 |
| 2025-04-22 | 124.14 | $128.60 | 8684 |
| 2025-04-21 | 123.20 | $130.60 | 11201 |
| 2025-04-17 | 121.70 | $127.10 | 3830 |
| 2025-04-16 | 120.70 | $123.70 | 4610 |
| 2025-04-15 | 120.26 | $115.10 | 3159 |
| 2025-04-14 | 121.58 | $117.00 | 2687 |
| 2025-04-11 | 122.72 | $116.00 | 2661 |
| 2025-04-10 | 124.25 | $118.40 | 6440 |
| 2025-04-09 | 125.53 | $108.50 | 10582 |
| 2025-04-08 | 129.10 | $132.50 | 8114 |
| 2025-04-07 | 128.17 | $129.60 | 11755 |
| 2025-04-04 | 127.70 | $133.30 | 12290 |
| 2025-04-03 | 126.37 | $129.80 | 10123 |
| 2025-04-02 | 125.56 | $124.70 | 2206 |
| 2025-04-01 | 125.68 | $124.50 | 2863 |
| 2025-03-31 | 125.87 | $125.50 | 11445 |
| 2025-03-28 | 125.87 | $124.60 | 10651 |
| 2025-03-27 | 126.06 | $124.50 | 7770 |
| 2025-03-26 | 126.29 | $129.40 | 10018 |
| 2025-03-25 | 125.53 | $123.50 | 8426 |
| 2025-03-24 | 125.88 | $123.70 | 8360 |
| 2025-03-21 | 126.24 | $126.40 | 1838 |
| 2025-03-20 | 126.08 | $124.80 | 4218 |
| 2025-03-19 | 126.23 | $126.30 | 1772 |
| 2025-03-18 | 126.08 | $127.50 | 2570 |
| 2025-03-17 | 125.64 | $123.20 | 4474 |
| 2025-03-14 | 126.04 | $121.20 | 2281 |
| 2025-03-13 | 126.91 | $126.60 | 4330 |
| 2025-03-12 | 126.77 | $126.30 | 6283 |
| 2025-03-11 | 126.67 | $132.90 | 7954 |
| 2025-03-10 | 125.15 | $133.40 | 23190 |
| 2025-03-07 | 123.27 | $129.00 | 5330 |
| 2025-03-06 | 122.02 | $130.00 | 7190 |
| 2025-03-05 | 120.35 | $123.40 | 3340 |
| 2025-03-04 | 119.81 | $125.20 | 15232 |
| 2025-03-03 | 118.82 | $126.90 | 7692 |
| 2025-02-28 | 117.31 | $119.90 | 12946 |
| 2025-02-27 | 117.05 | $121.50 | 14061 |
| 2025-02-26 | 116.43 | $118.30 | 7792 |
| 2025-02-25 | 116.41 | $121.80 | 9270 |
| 2025-02-24 | 115.66 | $119.70 | 7220 |
| 2025-02-21 | 115.25 | $116.30 | 2920 |
| 2025-02-20 | 115.52 | $113.40 | 3902 |
| 2025-02-19 | 116.47 | $113.90 | 2114 |
| 2025-02-18 | 117.49 | $113.00 | 4974 |
| 2025-02-14 | 118.88 | $113.50 | 6237 |
| 2025-02-13 | 120.41 | $116.20 | 2300 |
| 2025-02-12 | 121.64 | $119.70 | 1710 |
| 2025-02-11 | 122.34 | $118.00 | 2320 |
| 2025-02-10 | 123.53 | $116.90 | 7100 |
| 2025-02-07 | 125.15 | $120.30 | 2773 |
| 2025-02-06 | 126.32 | $121.80 | 2935 |
| 2025-02-05 | 127.37 | $124.90 | 4430 |
| 2025-02-04 | 127.94 | $130.60 | 6220 |
| 2025-02-03 | 127.40 | $131.40 | 9988 |
| 2025-01-31 | 126.61 | $130.00 | 11860 |
| 2025-01-30 | 125.98 | $127.20 | 7443 |
| 2025-01-29 | 125.86 | $131.80 | 12504 |
| 2025-01-28 | 124.75 | $127.50 | 17233 |
| 2025-01-27 | 124.39 | $139.60 | 29902 |
| 2025-01-24 | 121.42 | $121.20 | 4090 |
| 2025-01-23 | 121.88 | $119.10 | 2981 |
| 2025-01-22 | 122.87 | $118.30 | 4489 |
| 2025-01-21 | 124.21 | $124.50 | 5660 |
| 2025-01-17 | 124.47 | $126.50 | 3351 |
| 2025-01-16 | 124.37 | $128.00 | 4152 |
| 2025-01-15 | 123.96 | $126.70 | 3593 |
| 2025-01-14 | 123.78 | $127.70 | 2450 |
| 2025-01-13 | 123.37 | $127.30 | 6176 |
| 2025-01-10 | 123.01 | $125.70 | 3401 |
| 2025-01-08 | 122.95 | $122.60 | 5496 |
| 2025-01-07 | 123.56 | $121.90 | 10860 |
| 2025-01-06 | 124.45 | $117.10 | 11523 |
| 2025-01-03 | 126.51 | $120.10 | 8106 |
| 2025-01-02 | 128.29 | $129.60 | 10190 |
| 2024-12-31 | 128.38 | $130.40 | 5742 |
| 2024-12-30 | 128.33 | $129.30 | 4836 |
| 2024-12-27 | 128.53 | $129.20 | 3533 |
| 2024-12-26 | 128.80 | $126.70 | 1861 |
| 2024-12-24 | 129.66 | $126.90 | 2390 |
| 2024-12-23 | 130.64 | $127.40 | 3190 |
| 2024-12-20 | 131.69 | $132.10 | 1850 |
| 2024-12-19 | 131.93 | $135.10 | 1732 |
| 2024-12-18 | 131.59 | $136.30 | 4834 |
| 2024-12-17 | 130.97 | $135.90 | 3453 |
| 2024-12-16 | 130.36 | $135.30 | 4884 |
| 2024-12-13 | 129.79 | $133.40 | 2575 |
| 2024-12-12 | 129.56 | $131.30 | 1253 |
| 2024-12-11 | 129.76 | $129.40 | 1835 |
| 2024-12-10 | 130.43 | $131.90 | 4600 |
| 2024-12-09 | 130.70 | $130.20 | 5467 |
| 2024-12-06 | 131.41 | $128.60 | 5480 |
| 2024-12-05 | 132.60 | $126.60 | 6370 |
| 2024-12-04 | 134.43 | $133.50 | 16613 |
| 2024-12-03 | 135.12 | $137.50 | 6630 |
| 2024-12-02 | 135.11 | $139.50 | 8780 |
| 2024-11-29 | 134.70 | $139.30 | 2780 |
| 2024-11-27 | 134.29 | $141.60 | 2860 |
| 2024-11-26 | 133.37 | $140.40 | 1575 |
| 2024-11-25 | 132.58 | $139.90 | 4203 |
| 2024-11-22 | 131.82 | $137.70 | 4030 |
| 2024-11-21 | 131.43 | $135.30 | 6895 |
| 2024-11-20 | 131.54 | $134.40 | 3500 |
| 2024-11-19 | 131.90 | $133.90 | 3040 |
| 2024-11-18 | 132.47 | $137.60 | 3849 |
| 2024-11-15 | 132.41 | $136.40 | 3669 |
| 2024-11-14 | 132.64 | $133.20 | 2823 |
| 2024-11-13 | 133.64 | $133.60 | 5852 |
| 2024-11-12 | 134.77 | $132.80 | 3375 |
| 2024-11-11 | 136.30 | $134.10 | 4540 |
| 2024-11-08 | 137.87 | $132.90 | 9175 |
| 2024-11-07 | 139.99 | $131.10 | 14185 |
| 2024-11-06 | 142.88 | $141.00 | 19500 |
| 2024-11-05 | 144.20 | $146.90 | 5843 |
| 2024-11-04 | 144.54 | $149.20 | 4564 |
| 2024-11-01 | 144.49 | $150.00 | 3980 |
| 2024-10-31 | 144.31 | $151.40 | 2917 |
| 2024-10-30 | 143.87 | $148.40 | 2313 |
| 2024-10-29 | 144.03 | $147.40 | 1560 |
| 2024-10-28 | 144.50 | $147.80 | 2985 |
| 2024-10-25 | 145.02 | $146.60 | 4294 |
| 2024-10-24 | 145.93 | $148.10 | 865 |
| 2024-10-23 | 146.74 | $148.70 | 4524 |
| 2024-10-22 | 147.61 | $145.90 | 2546 |
| 2024-10-21 | 149.28 | $146.00 | 6578 |
| 2024-10-18 | 151.27 | $150.00 | 2013 |
| 2024-10-17 | 152.79 | $150.80 | 2650 |
| 2024-10-16 | 154.45 | $152.90 | 7868 |
| 2024-10-15 | 155.99 | $156.00 | 9901 |
| 2024-10-14 | 157.19 | $149.60 | 9064 |
| 2024-10-11 | 160.00 | $153.20 | 7346 |
| 2024-10-10 | 162.54 | $153.30 | 7806 |
| 2024-10-09 | 165.53 | $160.60 | 17124 |
| 2024-10-08 | 167.51 | $161.60 | 12132 |
| 2024-10-07 | 169.64 | $167.00 | 13600 |
| 2024-10-04 | 171.02 | $170.10 | 8085 |
| 2024-10-03 | 172.00 | $172.30 | 4015 |
| 2024-10-02 | 172.72 | $176.30 | 9191 |
| 2024-10-01 | 172.75 | $177.70 | 5681 |
| 2024-09-30 | 172.53 | $174.10 | 4487 |
| 2024-09-27 | 173.08 | $173.30 | 2250 |
| 2024-09-26 | 173.93 | $170.40 | 4420 |
| 2024-09-25 | 175.58 | $170.80 | 3495 |
| 2024-09-24 | 177.44 | $174.90 | 3763 |
| 2024-09-23 | 178.78 | $180.70 | 5580 |
| 2024-09-20 | 179.16 | $180.00 | 2762 |
| 2024-09-19 | 179.78 | $176.70 | 5446 |
| 2024-09-18 | 181.23 | $182.00 | 1906 |
| 2024-09-17 | 181.85 | $178.80 | 1572 |
| 2024-09-16 | 183.27 | $178.20 | 2752 |
| 2024-09-13 | 185.09 | $174.60 | 2804 |
| 2024-09-12 | 187.99 | $174.30 | 3607 |
| 2024-09-11 | 191.45 | $177.80 | 3960 |
| 2024-09-10 | 194.74 | $192.90 | 3384 |
| 2024-09-09 | 195.41 | $195.10 | 4240 |
| 2024-09-06 | 195.72 | $198.50 | 3304 |
| 2024-09-05 | 195.39 | $205.80 | 4980 |
| 2024-09-04 | 193.48 | $206.30 | 2583 |
| 2024-09-03 | 191.18 | $205.40 | 2360 |
| 2024-08-30 | 188.72 | $198.00 | 1725 |
| 2024-08-29 | 187.46 | $196.70 | 3809 |
| 2024-08-28 | 186.32 | $185.50 | 4533 |
| 2024-08-27 | 187.39 | $184.80 | 5622 |
| 2024-08-26 | 188.83 | $186.50 | 2745 |
| 2024-08-23 | 190.18 | $184.10 | 1310 |
| 2024-08-22 | 192.30 | $189.70 | 787 |
| 2024-08-21 | 193.62 | $184.10 | 522 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
37.51
2026-07-24
Close Price
$37.89
Vol: 3815
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
37.29
Average
86.93
Maximum
197.34
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 37.51 | $37.89 | 3815 |
| 2026-07-23 | 37.51 | $37.56 | 2064 |
| 2026-07-22 | 37.62 | $37.10 | 2646 |
| 2026-07-21 | 37.92 | $37.90 | 1800 |
| 2026-07-20 | 38.03 | $38.49 | 5028 |
| 2026-07-17 | 37.99 | $38.41 | 5223 |
| 2026-07-16 | 37.97 | $37.90 | 3012 |
| 2026-07-15 | 38.12 | $37.25 | 3817 |
| 2026-07-14 | 38.52 | $37.29 | 2900 |
| 2026-07-13 | 39.01 | $38.39 | 2115 |
| 2026-07-10 | 39.25 | $37.34 | 6200 |
| 2026-07-09 | 39.88 | $38.74 | 10930 |
| 2026-07-08 | 40.21 | $38.82 | 4900 |
| 2026-07-07 | 40.58 | $40.15 | 15522 |
| 2026-07-06 | 40.61 | $40.24 | 12017 |
| 2026-07-02 | 40.60 | $40.37 | 5434 |
| 2026-07-01 | 40.55 | $40.19 | 6524 |
| 2026-06-30 | 40.53 | $39.72 | 12300 |
| 2026-06-29 | 40.66 | $40.59 | 20749 |
| 2026-06-26 | 40.53 | $40.66 | 6508 |
| 2026-06-25 | 40.34 | $40.40 | 4600 |
| 2026-06-24 | 40.18 | $40.50 | 7400 |
| 2026-06-23 | 39.96 | $40.24 | 4700 |
| 2026-06-22 | 39.76 | $39.20 | 12532 |
| 2026-06-18 | 39.85 | $38.82 | 6741 |
| 2026-06-17 | 40.07 | $40.33 | 3336 |
| 2026-06-16 | 39.87 | $39.62 | 2600 |
| 2026-06-15 | 39.83 | $38.70 | 4000 |
| 2026-06-12 | 40.08 | $40.04 | 4700 |
| 2026-06-11 | 39.96 | $39.91 | 10000 |
| 2026-06-10 | 39.85 | $40.84 | 10100 |
| 2026-06-09 | 39.42 | $40.02 | 12000 |
| 2026-06-08 | 39.15 | $39.91 | 5312 |
| 2026-06-05 | 38.87 | $40.21 | 11700 |
| 2026-06-04 | 38.43 | $38.46 | 1719 |
| 2026-06-03 | 38.46 | $39.28 | 4143 |
| 2026-06-02 | 38.25 | $38.18 | 23000 |
| 2026-06-01 | 38.36 | $37.96 | 4000 |
| 2026-05-29 | 38.57 | $39.65 | 1700 |
| 2026-05-28 | 38.30 | $39.15 | 2332 |
| 2026-05-27 | 38.15 | $39.62 | 5200 |
| 2026-05-26 | 37.84 | $39.30 | 4044 |
| 2026-05-22 | 37.58 | $39.10 | 6837 |
| 2026-05-21 | 37.35 | $38.49 | 1431 |
| 2026-05-20 | 37.29 | $38.13 | 6203 |
| 2026-05-19 | 37.37 | $38.53 | 3900 |
| 2026-05-18 | 37.37 | $38.21 | 7100 |
| 2026-05-15 | 37.50 | $37.72 | 6308 |
| 2026-05-14 | 37.85 | $36.20 | 7920 |
| 2026-05-13 | 38.80 | $38.09 | 4800 |
| 2026-05-12 | 39.38 | $39.03 | 4632 |
| 2026-05-11 | 39.83 | $39.12 | 5915 |
| 2026-05-08 | 40.37 | $39.90 | 3742 |
| 2026-05-07 | 40.81 | $40.51 | 8678 |
| 2026-05-06 | 41.17 | $41.51 | 7807 |
| 2026-05-05 | 41.33 | $43.41 | 1904 |
| 2026-05-04 | 40.94 | $43.16 | 4827 |
| 2026-05-01 | 40.58 | $43.04 | 4100 |
| 2026-04-30 | 40.21 | $42.60 | 5407 |
| 2026-04-29 | 39.94 | $41.15 | 5746 |
| 2026-04-28 | 40.11 | $40.31 | 9000 |
| 2026-04-27 | 40.62 | $39.72 | 9190 |
| 2026-04-24 | 41.48 | $41.29 | 6800 |
| 2026-04-23 | 42.07 | $42.93 | 5400 |
| 2026-04-22 | 42.30 | $42.75 | 5535 |
| 2026-04-21 | 42.69 | $43.01 | 7207 |
| 2026-04-20 | 43.11 | $42.72 | 9900 |
| 2026-04-17 | 43.75 | $42.63 | 5000 |
| 2026-04-16 | 44.59 | $43.48 | 5801 |
| 2026-04-15 | 45.39 | $43.61 | 8519 |
| 2026-04-14 | 46.34 | $44.13 | 8300 |
| 2026-04-13 | 47.35 | $45.96 | 4646 |
| 2026-04-10 | 48.03 | $46.02 | 12600 |
| 2026-04-09 | 48.84 | $47.23 | 4600 |
| 2026-04-08 | 49.46 | $48.19 | 19320 |
| 2026-04-07 | 49.92 | $49.20 | 3597 |
| 2026-04-06 | 50.15 | $49.24 | 9035 |
| 2026-04-02 | 50.42 | $49.19 | 6547 |
| 2026-04-01 | 50.77 | $49.89 | 17475 |
| 2026-03-31 | 50.96 | $50.18 | 11900 |
| 2026-03-30 | 51.10 | $51.81 | 15615 |
| 2026-03-27 | 50.75 | $51.26 | 28263 |
| 2026-03-26 | 50.49 | $50.77 | 3571 |
| 2026-03-25 | 50.32 | $49.85 | 7100 |
| 2026-03-24 | 50.40 | $50.68 | 1200 |
| 2026-03-23 | 50.23 | $50.39 | 28615 |
| 2026-03-20 | 50.11 | $50.58 | 19600 |
| 2026-03-19 | 49.91 | $50.16 | 6329 |
| 2026-03-18 | 49.79 | $50.17 | 1700 |
| 2026-03-17 | 49.65 | $49.76 | 2900 |
| 2026-03-16 | 49.60 | $49.48 | 5857 |
| 2026-03-13 | 49.63 | $50.21 | 7929 |
| 2026-03-12 | 49.45 | $49.22 | 2004 |
| 2026-03-11 | 49.53 | $49.01 | 4031 |
| 2026-03-10 | 49.71 | $49.25 | 5200 |
| 2026-03-09 | 49.85 | $49.76 | 4700 |
| 2026-03-06 | 49.85 | $50.83 | 5101 |
| 2026-03-05 | 49.53 | $49.33 | 3000 |
| 2026-03-04 | 49.61 | $49.68 | 3000 |
| 2026-03-03 | 49.60 | $50.41 | 2542 |
| 2026-03-02 | 49.36 | $49.70 | 4700 |
| 2026-02-27 | 49.30 | $51.30 | 7741 |
| 2026-02-26 | 48.73 | $50.06 | 7500 |
| 2026-02-25 | 48.44 | $47.77 | 5834 |
| 2026-02-24 | 48.82 | $48.33 | 2838 |
| 2026-02-23 | 49.12 | $48.74 | 6442 |
| 2026-02-20 | 49.36 | $49.09 | 2200 |
| 2026-02-19 | 49.56 | $49.36 | 1300 |
| 2026-02-18 | 49.72 | $49.46 | 4605 |
| 2026-02-17 | 49.89 | $49.95 | 10670 |
| 2026-02-13 | 49.96 | $50.34 | 5633 |
| 2026-02-12 | 49.92 | $49.56 | 6511 |
| 2026-02-11 | 50.14 | $49.13 | 8300 |
| 2026-02-10 | 50.54 | $49.57 | 3913 |
| 2026-02-09 | 50.90 | $49.00 | 9531 |
| 2026-02-06 | 51.51 | $50.32 | 11508 |
| 2026-02-05 | 51.85 | $53.01 | 9723 |
| 2026-02-04 | 51.41 | $53.00 | 3800 |
| 2026-02-03 | 50.87 | $52.24 | 9500 |
| 2026-02-02 | 50.46 | $51.11 | 3416 |
| 2026-01-30 | 50.32 | $50.08 | 5439 |
| 2026-01-29 | 50.49 | $49.69 | 4800 |
| 2026-01-28 | 50.83 | $50.14 | 2900 |
| 2026-01-27 | 51.11 | $50.91 | 2949 |
| 2026-01-26 | 51.21 | $51.06 | 6300 |
| 2026-01-23 | 51.29 | $51.03 | 2832 |
| 2026-01-22 | 51.40 | $51.30 | 1819 |
| 2026-01-21 | 51.45 | $51.85 | 3100 |
| 2026-01-20 | 51.35 | $52.65 | 5600 |
| 2026-01-16 | 50.97 | $50.96 | 2338 |
| 2026-01-15 | 51.06 | $51.04 | 1887 |
| 2026-01-14 | 51.15 | $52.42 | 3201 |
| 2026-01-13 | 50.83 | $51.58 | 1700 |
| 2026-01-12 | 50.72 | $51.60 | 5347 |
| 2026-01-09 | 50.60 | $51.43 | 5836 |
| 2026-01-08 | 50.51 | $51.39 | 5722 |
| 2026-01-07 | 50.44 | $50.71 | 4100 |
| 2026-01-06 | 50.58 | $51.07 | 4800 |
| 2026-01-05 | 50.66 | $50.84 | 4221 |
| 2026-01-02 | 50.85 | $50.60 | 9800 |
| 2025-12-31 | 51.17 | $51.29 | 9133 |
| 2025-12-30 | 51.37 | $51.13 | 7200 |
| 2025-12-29 | 51.67 | $51.02 | 4500 |
| 2025-12-26 | 52.09 | $50.30 | 6100 |
| 2025-12-24 | 52.84 | $51.23 | 3700 |
| 2025-12-23 | 53.48 | $50.96 | 7922 |
| 2025-12-22 | 54.34 | $52.51 | 5700 |
| 2025-12-19 | 54.91 | $53.22 | 9400 |
| 2025-12-18 | 55.37 | $54.88 | 8100 |
| 2025-12-17 | 55.39 | $56.15 | 12845 |
| 2025-12-16 | 55.02 | $55.10 | 4600 |
| 2025-12-15 | 54.89 | $55.33 | 4700 |
| 2025-12-12 | 54.66 | $55.31 | 5523 |
| 2025-12-11 | 54.38 | $54.24 | 2800 |
| 2025-12-10 | 54.37 | $53.81 | 2800 |
| 2025-12-09 | 54.50 | $53.48 | 2943 |
| 2025-12-08 | 54.77 | $53.43 | 11602 |
| 2025-12-05 | 55.10 | $54.02 | 16134 |
| 2025-12-04 | 55.32 | $53.63 | 7400 |
| 2025-12-03 | 55.69 | $55.16 | 7500 |
| 2025-12-02 | 55.66 | $54.76 | 5200 |
| 2025-12-01 | 55.74 | $55.20 | 86000 |
| 2025-11-28 | 55.69 | $55.90 | 63938 |
| 2025-11-26 | 55.39 | $56.10 | 126239 |
| 2025-11-25 | 54.96 | $56.30 | 107824 |
| 2025-11-24 | 54.37 | $55.10 | 82101 |
| 2025-11-21 | 54.02 | $55.85 | 129175 |
| 2025-11-20 | 53.37 | $55.00 | 175605 |
| 2025-11-19 | 52.84 | $53.20 | 251600 |
| 2025-11-18 | 52.79 | $54.90 | 99716 |
| 2025-11-17 | 52.19 | $53.60 | 89006 |
| 2025-11-14 | 51.90 | $53.00 | 130400 |
| 2025-11-13 | 51.75 | $53.50 | 118837 |
| 2025-11-12 | 51.43 | $52.60 | 76170 |
| 2025-11-11 | 51.36 | $52.45 | 61295 |
| 2025-11-10 | 51.35 | $51.00 | 94400 |
| 2025-11-07 | 51.83 | $53.60 | 150219 |
| 2025-11-06 | 51.63 | $53.10 | 69142 |
| 2025-11-05 | 51.57 | $52.90 | 38500 |
| 2025-11-04 | 51.60 | $52.30 | 91820 |
| 2025-11-03 | 51.87 | $51.10 | 43866 |
| 2025-10-31 | 52.61 | $51.60 | 4197 |
| 2025-10-30 | 53.39 | $51.60 | 7327 |
| 2025-10-29 | 54.38 | $50.90 | 13819 |
| 2025-10-28 | 55.84 | $52.90 | 8694 |
| 2025-10-27 | 57.00 | $55.90 | 9786 |
| 2025-10-24 | 57.48 | $56.70 | 9461 |
| 2025-10-23 | 57.82 | $58.40 | 3410 |
| 2025-10-22 | 57.72 | $58.60 | 11590 |
| 2025-10-21 | 57.54 | $58.20 | 6823 |
| 2025-10-20 | 57.47 | $57.90 | 3378 |
| 2025-10-17 | 57.49 | $57.50 | 4852 |
| 2025-10-16 | 57.66 | $58.00 | 7430 |
| 2025-10-15 | 57.72 | $58.80 | 4410 |
| 2025-10-14 | 57.57 | $58.70 | 8509 |
| 2025-10-13 | 57.44 | $57.50 | 10333 |
| 2025-10-10 | 57.68 | $57.90 | 16782 |
| 2025-10-09 | 57.87 | $56.20 | 16928 |
| 2025-10-08 | 58.66 | $58.60 | 15600 |
| 2025-10-07 | 58.88 | $59.70 | 10051 |
| 2025-10-06 | 58.83 | $59.20 | 8459 |
| 2025-10-03 | 58.95 | $58.50 | 2874 |
| 2025-10-02 | 59.33 | $58.40 | 21590 |
| 2025-10-01 | 59.85 | $58.70 | 3640 |
| 2025-09-30 | 60.41 | $59.20 | 9243 |
| 2025-09-29 | 60.94 | $60.30 | 19070 |
| 2025-09-26 | 61.27 | $61.40 | 2865 |
| 2025-09-25 | 61.32 | $61.70 | 4030 |
| 2025-09-24 | 61.31 | $61.70 | 3490 |
| 2025-09-23 | 61.31 | $61.00 | 4610 |
| 2025-09-22 | 61.54 | $60.50 | 6296 |
| 2025-09-19 | 62.00 | $61.70 | 2962 |
| 2025-09-18 | 62.20 | $61.40 | 5067 |
| 2025-09-17 | 62.54 | $62.40 | 9848 |
| 2025-09-16 | 62.66 | $61.80 | 6153 |
| 2025-09-15 | 63.00 | $60.90 | 4988 |
| 2025-09-12 | 63.71 | $60.50 | 8674 |
| 2025-09-11 | 64.70 | $60.60 | 8010 |
| 2025-09-10 | 65.88 | $63.90 | 30580 |
| 2025-09-09 | 66.27 | $66.00 | 10383 |
| 2025-09-08 | 66.07 | $66.80 | 8304 |
| 2025-09-05 | 65.56 | $66.90 | 6101 |
| 2025-09-04 | 64.91 | $65.60 | 4103 |
| 2025-09-03 | 64.53 | $65.60 | 8330 |
| 2025-09-02 | 64.06 | $65.40 | 15656 |
| 2025-08-29 | 63.56 | $65.30 | 8266 |
| 2025-08-28 | 62.99 | $63.10 | 5482 |
| 2025-08-27 | 63.02 | $62.70 | 5973 |
| 2025-08-26 | 63.19 | $62.40 | 5580 |
| 2025-08-25 | 63.51 | $62.80 | 10550 |
| 2025-08-22 | 63.80 | $63.80 | 6223 |
| 2025-08-21 | 63.85 | $64.40 | 4842 |
| 2025-08-20 | 63.73 | $64.70 | 20190 |
| 2025-08-19 | 63.52 | $64.70 | 11300 |
| 2025-08-18 | 63.29 | $63.00 | 13451 |
| 2025-08-15 | 63.57 | $63.60 | 3940 |
| 2025-08-14 | 63.76 | $63.10 | 7630 |
| 2025-08-13 | 64.17 | $64.70 | 9700 |
| 2025-08-12 | 64.19 | $64.40 | 5792 |
| 2025-08-11 | 64.35 | $64.60 | 5980 |
| 2025-08-08 | 64.51 | $64.30 | 3996 |
| 2025-08-07 | 64.84 | $64.90 | 10501 |
| 2025-08-06 | 65.08 | $65.40 | 4753 |
| 2025-08-05 | 65.26 | $65.80 | 5133 |
| 2025-08-04 | 65.39 | $65.10 | 6200 |
| 2025-08-01 | 65.81 | $67.40 | 9884 |
| 2025-07-31 | 65.64 | $66.20 | 5958 |
| 2025-07-30 | 65.85 | $65.90 | 4874 |
| 2025-07-29 | 66.25 | $66.80 | 3750 |
| 2025-07-28 | 66.50 | $66.70 | 6163 |
| 2025-07-25 | 66.89 | $67.50 | 3563 |
| 2025-07-24 | 67.16 | $67.50 | 4148 |
| 2025-07-23 | 67.55 | $69.00 | 6153 |
| 2025-07-22 | 67.60 | $69.00 | 11361 |
| 2025-07-21 | 67.72 | $67.50 | 9412 |
| 2025-07-18 | 68.41 | $67.60 | 15930 |
| 2025-07-17 | 69.27 | $67.10 | 14837 |
| 2025-07-16 | 70.55 | $69.70 | 16389 |
| 2025-07-15 | 71.33 | $70.20 | 26350 |
| 2025-07-14 | 72.18 | $72.90 | 18711 |
| 2025-07-11 | 72.42 | $72.90 | 7883 |
| 2025-07-10 | 72.76 | $72.60 | 5511 |
| 2025-07-09 | 73.33 | $73.20 | 8322 |
| 2025-07-08 | 73.89 | $74.40 | 3394 |
| 2025-07-07 | 74.26 | $75.20 | 3676 |
| 2025-07-03 | 74.51 | $74.70 | 2893 |
| 2025-07-02 | 75.03 | $75.30 | 1680 |
| 2025-07-01 | 75.54 | $76.60 | 2930 |
| 2025-06-30 | 75.82 | $74.50 | 5333 |
| 2025-06-27 | 76.89 | $74.60 | 4020 |
| 2025-06-26 | 78.23 | $75.60 | 11765 |
| 2025-06-25 | 79.60 | $76.70 | 4956 |
| 2025-06-24 | 80.98 | $79.80 | 3554 |
| 2025-06-23 | 81.73 | $81.60 | 3490 |
| 2025-06-20 | 82.13 | $81.70 | 19340 |
| 2025-06-18 | 82.62 | $83.90 | 13729 |
| 2025-06-17 | 82.59 | $84.40 | 3430 |
| 2025-06-16 | 82.44 | $84.40 | 17291 |
| 2025-06-13 | 82.32 | $85.30 | 8853 |
| 2025-06-12 | 81.95 | $83.90 | 4040 |
| 2025-06-11 | 82.03 | $84.50 | 3068 |
| 2025-06-10 | 82.01 | $84.30 | 2027 |
| 2025-06-09 | 82.13 | $84.80 | 2225 |
| 2025-06-06 | 82.21 | $84.90 | 2892 |
| 2025-06-05 | 82.37 | $86.00 | 4640 |
| 2025-06-04 | 82.32 | $84.60 | 4082 |
| 2025-06-03 | 82.82 | $85.20 | 5039 |
| 2025-06-02 | 83.34 | $86.80 | 2380 |
| 2025-05-30 | 83.59 | $86.90 | 6260 |
| 2025-05-29 | 83.98 | $85.90 | 8887 |
| 2025-05-28 | 84.91 | $87.90 | 5840 |
| 2025-05-27 | 85.53 | $87.90 | 5477 |
| 2025-05-23 | 86.42 | $89.60 | 12481 |
| 2025-05-22 | 87.11 | $88.70 | 7390 |
| 2025-05-21 | 88.37 | $92.80 | 14383 |
| 2025-05-20 | 88.75 | $91.50 | 19323 |
| 2025-05-19 | 89.77 | $90.90 | 24854 |
| 2025-05-16 | 91.35 | $90.90 | 9946 |
| 2025-05-15 | 93.42 | $90.60 | 4836 |
| 2025-05-14 | 96.17 | $90.50 | 6598 |
| 2025-05-13 | 99.69 | $94.90 | 9890 |
| 2025-05-12 | 102.68 | $101.40 | 8250 |
| 2025-05-09 | 104.38 | $106.00 | 1216 |
| 2025-05-08 | 105.09 | $105.70 | 2777 |
| 2025-05-07 | 106.13 | $105.00 | 1652 |
| 2025-05-06 | 107.72 | $107.80 | 1365 |
| 2025-05-05 | 108.85 | $108.50 | 3750 |
| 2025-05-02 | 110.08 | $107.10 | 2899 |
| 2025-05-01 | 112.11 | $110.00 | 4564 |
| 2025-04-30 | 113.73 | $112.70 | 2143 |
| 2025-04-29 | 114.91 | $112.20 | 1500 |
| 2025-04-28 | 116.55 | $112.00 | 5227 |
| 2025-04-25 | 118.67 | $110.00 | 7062 |
| 2025-04-24 | 121.92 | $114.60 | 8170 |
| 2025-04-23 | 124.43 | $124.50 | 11063 |
| 2025-04-22 | 124.36 | $128.60 | 8684 |
| 2025-04-21 | 122.98 | $130.60 | 11201 |
| 2025-04-17 | 120.67 | $127.10 | 3830 |
| 2025-04-16 | 118.99 | $123.70 | 4610 |
| 2025-04-15 | 118.06 | $115.10 | 3159 |
| 2025-04-14 | 119.69 | $117.00 | 2687 |
| 2025-04-11 | 121.11 | $116.00 | 2661 |
| 2025-04-10 | 123.18 | $118.40 | 6440 |
| 2025-04-09 | 124.97 | $108.50 | 10582 |
| 2025-04-08 | 130.27 | $132.50 | 8114 |
| 2025-04-07 | 129.11 | $129.60 | 11755 |
| 2025-04-04 | 128.58 | $133.30 | 12290 |
| 2025-04-03 | 126.76 | $129.80 | 10123 |
| 2025-04-02 | 125.62 | $124.70 | 2206 |
| 2025-04-01 | 125.85 | $124.50 | 2863 |
| 2025-03-31 | 126.17 | $125.50 | 11445 |
| 2025-03-28 | 126.25 | $124.60 | 10651 |
| 2025-03-27 | 126.61 | $124.50 | 7770 |
| 2025-03-26 | 127.07 | $129.40 | 10018 |
| 2025-03-25 | 126.05 | $123.50 | 8426 |
| 2025-03-24 | 126.67 | $123.70 | 8360 |
| 2025-03-21 | 127.34 | $126.40 | 1838 |
| 2025-03-20 | 127.29 | $124.80 | 4218 |
| 2025-03-19 | 127.70 | $126.30 | 1772 |
| 2025-03-18 | 127.69 | $127.50 | 2570 |
| 2025-03-17 | 127.28 | $123.20 | 4474 |
| 2025-03-14 | 128.10 | $121.20 | 2281 |
| 2025-03-13 | 129.70 | $126.60 | 4330 |
| 2025-03-12 | 129.89 | $126.30 | 6283 |
| 2025-03-11 | 130.16 | $132.90 | 7954 |
| 2025-03-10 | 128.35 | $133.40 | 23190 |
| 2025-03-07 | 125.95 | $129.00 | 5330 |
| 2025-03-06 | 124.37 | $130.00 | 7190 |
| 2025-03-05 | 122.11 | $123.40 | 3340 |
| 2025-03-04 | 121.44 | $125.20 | 15232 |
| 2025-03-03 | 120.05 | $126.90 | 7692 |
| 2025-02-28 | 117.82 | $119.90 | 12946 |
| 2025-02-27 | 117.35 | $121.50 | 14061 |
| 2025-02-26 | 116.29 | $118.30 | 7792 |
| 2025-02-25 | 116.05 | $121.80 | 9270 |
| 2025-02-24 | 114.69 | $119.70 | 7220 |
| 2025-02-21 | 113.76 | $116.30 | 2920 |
| 2025-02-20 | 113.76 | $113.40 | 3902 |
| 2025-02-19 | 114.75 | $113.90 | 2114 |
| 2025-02-18 | 115.86 | $113.00 | 4974 |
| 2025-02-14 | 117.55 | $113.50 | 6237 |
| 2025-02-13 | 119.51 | $116.20 | 2300 |
| 2025-02-12 | 121.09 | $119.70 | 1710 |
| 2025-02-11 | 121.94 | $118.00 | 2320 |
| 2025-02-10 | 123.54 | $116.90 | 7100 |
| 2025-02-07 | 125.86 | $120.30 | 2773 |
| 2025-02-06 | 127.61 | $121.80 | 2935 |
| 2025-02-05 | 129.27 | $124.90 | 4430 |
| 2025-02-04 | 130.30 | $130.60 | 6220 |
| 2025-02-03 | 129.73 | $131.40 | 9988 |
| 2025-01-31 | 128.76 | $130.00 | 11860 |
| 2025-01-30 | 128.01 | $127.20 | 7443 |
| 2025-01-29 | 127.97 | $131.80 | 12504 |
| 2025-01-28 | 126.46 | $127.50 | 17233 |
| 2025-01-27 | 125.98 | $139.60 | 29902 |
| 2025-01-24 | 121.59 | $121.20 | 4090 |
| 2025-01-23 | 122.08 | $119.10 | 2981 |
| 2025-01-22 | 123.39 | $118.30 | 4489 |
| 2025-01-21 | 125.26 | $124.50 | 5660 |
| 2025-01-17 | 125.61 | $126.50 | 3351 |
| 2025-01-16 | 125.41 | $128.00 | 4152 |
| 2025-01-15 | 124.73 | $126.70 | 3593 |
| 2025-01-14 | 124.34 | $127.70 | 2450 |
| 2025-01-13 | 123.58 | $127.30 | 6176 |
| 2025-01-10 | 122.82 | $125.70 | 3401 |
| 2025-01-08 | 122.46 | $122.60 | 5496 |
| 2025-01-07 | 123.06 | $121.90 | 10860 |
| 2025-01-06 | 124.07 | $117.10 | 11523 |
| 2025-01-03 | 126.86 | $120.10 | 8106 |
| 2025-01-02 | 129.36 | $129.60 | 10190 |
| 2024-12-31 | 129.42 | $130.40 | 5742 |
| 2024-12-30 | 129.27 | $129.30 | 4836 |
| 2024-12-27 | 129.46 | $129.20 | 3533 |
| 2024-12-26 | 129.76 | $126.70 | 1861 |
| 2024-12-24 | 130.95 | $126.90 | 2390 |
| 2024-12-23 | 132.35 | $127.40 | 3190 |
| 2024-12-20 | 133.92 | $132.10 | 1850 |
| 2024-12-19 | 134.35 | $135.10 | 1732 |
| 2024-12-18 | 133.94 | $136.30 | 4834 |
| 2024-12-17 | 133.07 | $135.90 | 3453 |
| 2024-12-16 | 132.15 | $135.30 | 4884 |
| 2024-12-13 | 131.25 | $133.40 | 2575 |
| 2024-12-12 | 130.80 | $131.30 | 1253 |
| 2024-12-11 | 130.95 | $129.40 | 1835 |
| 2024-12-10 | 131.78 | $131.90 | 4600 |
| 2024-12-09 | 132.04 | $130.20 | 5467 |
| 2024-12-06 | 132.94 | $128.60 | 5480 |
| 2024-12-05 | 134.59 | $126.60 | 6370 |
| 2024-12-04 | 137.25 | $133.50 | 16613 |
| 2024-12-03 | 138.34 | $137.50 | 6630 |
| 2024-12-02 | 138.42 | $139.50 | 8780 |
| 2024-11-29 | 137.89 | $139.30 | 2780 |
| 2024-11-27 | 137.34 | $141.60 | 2860 |
| 2024-11-26 | 135.97 | $140.40 | 1575 |
| 2024-11-25 | 134.72 | $139.90 | 4203 |
| 2024-11-22 | 133.41 | $137.70 | 4030 |
| 2024-11-21 | 132.57 | $135.30 | 6895 |
| 2024-11-20 | 132.39 | $134.40 | 3500 |
| 2024-11-19 | 132.53 | $133.90 | 3040 |
| 2024-11-18 | 132.96 | $137.60 | 3849 |
| 2024-11-15 | 132.41 | $136.40 | 3669 |
| 2024-11-14 | 132.22 | $133.20 | 2823 |
| 2024-11-13 | 133.12 | $133.60 | 5852 |
| 2024-11-12 | 134.20 | $132.80 | 3375 |
| 2024-11-11 | 135.88 | $134.10 | 4540 |
| 2024-11-08 | 137.63 | $132.90 | 9175 |
| 2024-11-07 | 140.25 | $131.10 | 14185 |
| 2024-11-06 | 144.11 | $141.00 | 19500 |
| 2024-11-05 | 145.76 | $146.90 | 5843 |
| 2024-11-04 | 145.97 | $149.20 | 4564 |
| 2024-11-01 | 145.58 | $150.00 | 3980 |
| 2024-10-31 | 144.94 | $151.40 | 2917 |
| 2024-10-30 | 143.81 | $148.40 | 2313 |
| 2024-10-29 | 143.50 | $147.40 | 1560 |
| 2024-10-28 | 143.55 | $147.80 | 2985 |
| 2024-10-25 | 143.62 | $146.60 | 4294 |
| 2024-10-24 | 144.22 | $148.10 | 865 |
| 2024-10-23 | 144.62 | $148.70 | 4524 |
| 2024-10-22 | 145.07 | $145.90 | 2546 |
| 2024-10-21 | 146.65 | $146.00 | 6578 |
| 2024-10-18 | 148.70 | $150.00 | 2013 |
| 2024-10-17 | 150.09 | $150.80 | 2650 |
| 2024-10-16 | 151.68 | $152.90 | 7868 |
| 2024-10-15 | 153.09 | $156.00 | 9901 |
| 2024-10-14 | 153.99 | $149.60 | 9064 |
| 2024-10-11 | 157.25 | $153.20 | 7346 |
| 2024-10-10 | 160.22 | $153.30 | 7806 |
| 2024-10-09 | 163.94 | $160.60 | 17124 |
| 2024-10-08 | 166.27 | $161.60 | 12132 |
| 2024-10-07 | 168.90 | $167.00 | 13600 |
| 2024-10-04 | 170.47 | $170.10 | 8085 |
| 2024-10-03 | 171.50 | $172.30 | 4015 |
| 2024-10-02 | 172.13 | $176.30 | 9191 |
| 2024-10-01 | 171.72 | $177.70 | 5681 |
| 2024-09-30 | 170.87 | $174.10 | 4487 |
| 2024-09-27 | 171.08 | $173.30 | 2250 |
| 2024-09-26 | 171.70 | $170.40 | 4420 |
| 2024-09-25 | 173.48 | $170.80 | 3495 |
| 2024-09-24 | 175.62 | $174.90 | 3763 |
| 2024-09-23 | 177.04 | $180.70 | 5580 |
| 2024-09-20 | 177.03 | $180.00 | 2762 |
| 2024-09-19 | 177.34 | $176.70 | 5446 |
| 2024-09-18 | 178.86 | $182.00 | 1906 |
| 2024-09-17 | 179.14 | $178.80 | 1572 |
| 2024-09-16 | 180.61 | $178.20 | 2752 |
| 2024-09-13 | 182.68 | $174.60 | 2804 |
| 2024-09-12 | 186.43 | $174.30 | 3607 |
| 2024-09-11 | 191.16 | $177.80 | 3960 |
| 2024-09-10 | 195.87 | $192.90 | 3384 |
| 2024-09-09 | 196.84 | $195.10 | 4240 |
| 2024-09-06 | 197.34 | $198.50 | 3304 |
| 2024-09-05 | 196.88 | $205.80 | 4980 |
| 2024-09-04 | 194.04 | $206.30 | 2583 |
| 2024-09-03 | 190.44 | $205.40 | 2360 |
| 2024-08-30 | 186.41 | $198.00 | 1725 |
| 2024-08-29 | 183.93 | $196.70 | 3809 |
| 2024-08-28 | 181.44 | $185.50 | 4533 |
| 2024-08-27 | 182.09 | $184.80 | 5622 |
| 2024-08-26 | 183.24 | $186.50 | 2745 |
| 2024-08-23 | 184.25 | $184.10 | 1310 |
| 2024-08-22 | 186.39 | $189.70 | 787 |
| 2024-08-21 | 187.35 | $184.10 | 522 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
44.27
2026-07-24
Close Price
$37.89
Vol: 3815
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.25
Average
39.66
Maximum
58.18
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 44.27 | $37.89 | 3815 |
| 2026-07-23 | 42.69 | $37.56 | 2064 |
| 2026-07-22 | 40.45 | $37.10 | 2646 |
| 2026-07-21 | 43.24 | $37.90 | 1800 |
| 2026-07-20 | 45.44 | $38.49 | 5028 |
| 2026-07-17 | 45.08 | $38.41 | 5223 |
| 2026-07-16 | 42.80 | $37.90 | 3012 |
| 2026-07-15 | 39.76 | $37.25 | 3817 |
| 2026-07-14 | 39.89 | $37.29 | 2900 |
| 2026-07-13 | 43.41 | $38.39 | 2115 |
| 2026-07-10 | 38.48 | $37.34 | 6200 |
| 2026-07-09 | 43.26 | $38.74 | 10930 |
| 2026-07-08 | 43.55 | $38.82 | 4900 |
| 2026-07-07 | 48.77 | $40.15 | 15522 |
| 2026-07-06 | 49.15 | $40.24 | 12017 |
| 2026-07-02 | 49.68 | $40.37 | 5434 |
| 2026-07-01 | 48.95 | $40.19 | 6524 |
| 2026-06-30 | 47.07 | $39.72 | 12300 |
| 2026-06-29 | 50.34 | $40.59 | 20749 |
| 2026-06-26 | 50.61 | $40.66 | 6508 |
| 2026-06-25 | 49.66 | $40.40 | 4600 |
| 2026-06-24 | 50.01 | $40.50 | 7400 |
| 2026-06-23 | 49.12 | $40.24 | 4700 |
| 2026-06-22 | 45.44 | $39.20 | 12532 |
| 2026-06-18 | 44.03 | $38.82 | 6741 |
| 2026-06-17 | 48.78 | $40.33 | 3336 |
| 2026-06-16 | 46.18 | $39.62 | 2600 |
| 2026-06-15 | 42.61 | $38.70 | 4000 |
| 2026-06-12 | 46.92 | $40.04 | 4700 |
| 2026-06-11 | 46.42 | $39.91 | 10000 |
| 2026-06-10 | 49.60 | $40.84 | 10100 |
| 2026-06-09 | 46.53 | $40.02 | 12000 |
| 2026-06-08 | 46.12 | $39.91 | 5312 |
| 2026-06-05 | 47.07 | $40.21 | 11700 |
| 2026-06-04 | 40.23 | $38.46 | 1719 |
| 2026-06-03 | 42.69 | $39.28 | 4143 |
| 2026-06-02 | 37.86 | $38.18 | 23000 |
| 2026-06-01 | 36.85 | $37.96 | 4000 |
| 2026-05-29 | 41.81 | $39.65 | 1700 |
| 2026-05-28 | 39.52 | $39.15 | 2332 |
| 2026-05-27 | 40.96 | $39.62 | 5200 |
| 2026-05-26 | 39.54 | $39.30 | 4044 |
| 2026-05-22 | 38.66 | $39.10 | 6837 |
| 2026-05-21 | 35.96 | $38.49 | 1431 |
| 2026-05-20 | 34.34 | $38.13 | 6203 |
| 2026-05-19 | 35.28 | $38.53 | 3900 |
| 2026-05-18 | 33.90 | $38.21 | 7100 |
| 2026-05-15 | 31.79 | $37.72 | 6308 |
| 2026-05-14 | 24.71 | $36.20 | 7920 |
| 2026-05-13 | 28.16 | $38.09 | 4800 |
| 2026-05-12 | 30.16 | $39.03 | 4632 |
| 2026-05-11 | 30.35 | $39.12 | 5915 |
| 2026-05-08 | 32.06 | $39.90 | 3742 |
| 2026-05-07 | 33.46 | $40.51 | 8678 |
| 2026-05-06 | 35.91 | $41.51 | 7807 |
| 2026-05-05 | 41.36 | $43.41 | 1904 |
| 2026-05-04 | 40.23 | $43.16 | 4827 |
| 2026-05-01 | 39.70 | $43.04 | 4100 |
| 2026-04-30 | 37.77 | $42.60 | 5407 |
| 2026-04-29 | 30.84 | $41.15 | 5746 |
| 2026-04-28 | 26.32 | $40.31 | 9000 |
| 2026-04-27 | 22.96 | $39.72 | 9190 |
| 2026-04-24 | 25.95 | $41.29 | 6800 |
| 2026-04-23 | 29.80 | $42.93 | 5400 |
| 2026-04-22 | 28.70 | $42.75 | 5535 |
| 2026-04-21 | 29.33 | $43.01 | 7207 |
| 2026-04-20 | 27.64 | $42.72 | 9900 |
| 2026-04-17 | 27.13 | $42.63 | 5000 |
| 2026-04-16 | 28.97 | $43.48 | 5801 |
| 2026-04-15 | 29.26 | $43.61 | 8519 |
| 2026-04-14 | 30.41 | $44.13 | 8300 |
| 2026-04-13 | 35.03 | $45.96 | 4646 |
| 2026-04-10 | 35.19 | $46.02 | 12600 |
| 2026-04-09 | 38.72 | $47.23 | 4600 |
| 2026-04-08 | 41.87 | $48.19 | 19320 |
| 2026-04-07 | 45.59 | $49.20 | 3597 |
| 2026-04-06 | 45.74 | $49.24 | 9035 |
| 2026-04-02 | 45.53 | $49.19 | 6547 |
| 2026-04-01 | 48.08 | $49.89 | 17475 |
| 2026-03-31 | 49.17 | $50.18 | 11900 |
| 2026-03-30 | 55.91 | $51.81 | 15615 |
| 2026-03-27 | 53.88 | $51.26 | 28263 |
| 2026-03-26 | 52.02 | $50.77 | 3571 |
| 2026-03-25 | 48.28 | $49.85 | 7100 |
| 2026-03-24 | 51.73 | $50.68 | 1200 |
| 2026-03-23 | 50.56 | $50.39 | 28615 |
| 2026-03-20 | 51.34 | $50.58 | 19600 |
| 2026-03-19 | 49.71 | $50.16 | 6329 |
| 2026-03-18 | 49.75 | $50.17 | 1700 |
| 2026-03-17 | 48.23 | $49.76 | 2900 |
| 2026-03-16 | 47.19 | $49.48 | 5857 |
| 2026-03-13 | 49.66 | $50.21 | 7929 |
| 2026-03-12 | 46.03 | $49.22 | 2004 |
| 2026-03-11 | 45.23 | $49.01 | 4031 |
| 2026-03-10 | 45.97 | $49.25 | 5200 |
| 2026-03-09 | 47.53 | $49.76 | 4700 |
| 2026-03-06 | 50.98 | $50.83 | 5101 |
| 2026-03-05 | 45.73 | $49.33 | 3000 |
| 2026-03-04 | 46.84 | $49.68 | 3000 |
| 2026-03-03 | 49.21 | $50.41 | 2542 |
| 2026-03-02 | 46.72 | $49.70 | 4700 |
| 2026-02-27 | 52.20 | $51.30 | 7741 |
| 2026-02-26 | 47.68 | $50.06 | 7500 |
| 2026-02-25 | 37.28 | $47.77 | 5834 |
| 2026-02-24 | 39.08 | $48.33 | 2838 |
| 2026-02-23 | 40.45 | $48.74 | 6442 |
| 2026-02-20 | 41.62 | $49.09 | 2200 |
| 2026-02-19 | 42.53 | $49.36 | 1300 |
| 2026-02-18 | 42.86 | $49.46 | 4605 |
| 2026-02-17 | 44.46 | $49.95 | 10670 |
| 2026-02-13 | 45.75 | $50.34 | 5633 |
| 2026-02-12 | 42.58 | $49.56 | 6511 |
| 2026-02-11 | 40.77 | $49.13 | 8300 |
| 2026-02-10 | 42.06 | $49.57 | 3913 |
| 2026-02-09 | 39.72 | $49.00 | 9531 |
| 2026-02-06 | 43.60 | $50.32 | 11508 |
| 2026-02-05 | 53.79 | $53.01 | 9723 |
| 2026-02-04 | 53.75 | $53.00 | 3800 |
| 2026-02-03 | 50.82 | $52.24 | 9500 |
| 2026-02-02 | 45.98 | $51.11 | 3416 |
| 2026-01-30 | 40.95 | $50.08 | 5439 |
| 2026-01-29 | 38.90 | $49.69 | 4800 |
| 2026-01-28 | 40.44 | $50.14 | 2900 |
| 2026-01-27 | 43.21 | $50.91 | 2949 |
| 2026-01-26 | 43.77 | $51.06 | 6300 |
| 2026-01-23 | 43.63 | $51.03 | 2832 |
| 2026-01-22 | 44.56 | $51.30 | 1819 |
| 2026-01-21 | 46.49 | $51.85 | 3100 |
| 2026-01-20 | 49.43 | $52.65 | 5600 |
| 2026-01-16 | 42.06 | $50.96 | 2338 |
| 2026-01-15 | 42.34 | $51.04 | 1887 |
| 2026-01-14 | 47.47 | $52.42 | 3201 |
| 2026-01-13 | 43.51 | $51.58 | 1700 |
| 2026-01-12 | 43.58 | $51.60 | 5347 |
| 2026-01-09 | 42.79 | $51.43 | 5836 |
| 2026-01-08 | 42.62 | $51.39 | 5722 |
| 2026-01-07 | 39.55 | $50.71 | 4100 |
| 2026-01-06 | 40.64 | $51.07 | 4800 |
| 2026-01-05 | 39.63 | $50.84 | 4221 |
| 2026-01-02 | 38.59 | $50.60 | 9800 |
| 2025-12-31 | 40.49 | $51.29 | 9133 |
| 2025-12-30 | 39.84 | $51.13 | 7200 |
| 2025-12-29 | 39.41 | $51.02 | 4500 |
| 2025-12-26 | 36.56 | $50.30 | 6100 |
| 2025-12-24 | 38.80 | $51.23 | 3700 |
| 2025-12-23 | 37.75 | $50.96 | 7922 |
| 2025-12-22 | 41.64 | $52.51 | 5700 |
| 2025-12-19 | 43.60 | $53.22 | 9400 |
| 2025-12-18 | 48.69 | $54.88 | 8100 |
| 2025-12-17 | 53.19 | $56.15 | 12845 |
| 2025-12-16 | 49.52 | $55.10 | 4600 |
| 2025-12-15 | 50.34 | $55.33 | 4700 |
| 2025-12-12 | 50.28 | $55.31 | 5523 |
| 2025-12-11 | 46.55 | $54.24 | 2800 |
| 2025-12-10 | 44.97 | $53.81 | 2800 |
| 2025-12-09 | 43.76 | $53.48 | 2943 |
| 2025-12-08 | 43.59 | $53.43 | 11602 |
| 2025-12-05 | 45.19 | $54.02 | 16134 |
| 2025-12-04 | 43.89 | $53.63 | 7400 |
| 2025-12-03 | 48.14 | $55.16 | 7500 |
| 2025-12-02 | 46.87 | $54.76 | 5200 |
| 2025-12-01 | 48.11 | $55.20 | 86000 |
| 2025-11-28 | 50.11 | $55.90 | 63938 |
| 2025-11-26 | 50.68 | $56.10 | 126239 |
| 2025-11-25 | 51.24 | $56.30 | 107824 |
| 2025-11-24 | 47.98 | $55.10 | 82101 |
| 2025-11-21 | 49.96 | $55.85 | 129175 |
| 2025-11-20 | 47.64 | $55.00 | 175605 |
| 2025-11-19 | 42.23 | $53.20 | 251600 |
| 2025-11-18 | 46.54 | $54.90 | 99716 |
| 2025-11-17 | 42.26 | $53.60 | 89006 |
| 2025-11-14 | 40.16 | $53.00 | 130400 |
| 2025-11-13 | 41.36 | $53.50 | 118837 |
| 2025-11-12 | 38.22 | $52.60 | 76170 |
| 2025-11-11 | 37.70 | $52.45 | 61295 |
| 2025-11-10 | 32.41 | $51.00 | 94400 |
| 2025-11-07 | 37.89 | $53.60 | 150219 |
| 2025-11-06 | 35.91 | $53.10 | 69142 |
| 2025-11-05 | 35.12 | $52.90 | 38500 |
| 2025-11-04 | 32.77 | $52.30 | 91820 |
| 2025-11-03 | 27.80 | $51.10 | 43866 |
| 2025-10-31 | 28.64 | $51.60 | 4197 |
| 2025-10-30 | 28.64 | $51.60 | 7327 |
| 2025-10-29 | 25.81 | $50.90 | 13819 |
| 2025-10-28 | 28.92 | $52.90 | 8694 |
| 2025-10-27 | 34.91 | $55.90 | 9786 |
| 2025-10-24 | 36.84 | $56.70 | 9461 |
| 2025-10-23 | 41.48 | $58.40 | 3410 |
| 2025-10-22 | 42.07 | $58.60 | 11590 |
| 2025-10-21 | 40.46 | $58.20 | 6823 |
| 2025-10-20 | 39.25 | $57.90 | 3378 |
| 2025-10-17 | 37.65 | $57.50 | 4852 |
| 2025-10-16 | 38.87 | $58.00 | 7430 |
| 2025-10-15 | 40.87 | $58.80 | 4410 |
| 2025-10-14 | 40.51 | $58.70 | 8509 |
| 2025-10-13 | 36.01 | $57.50 | 10333 |
| 2025-10-10 | 36.90 | $57.90 | 16782 |
| 2025-10-09 | 29.96 | $56.20 | 16928 |
| 2025-10-08 | 35.14 | $58.60 | 15600 |
| 2025-10-07 | 38.00 | $59.70 | 10051 |
| 2025-10-06 | 35.74 | $59.20 | 8459 |
| 2025-10-03 | 32.47 | $58.50 | 2874 |
| 2025-10-02 | 32.00 | $58.40 | 21590 |
| 2025-10-01 | 32.65 | $58.70 | 3640 |
| 2025-09-30 | 33.73 | $59.20 | 9243 |
| 2025-09-29 | 36.23 | $60.30 | 19070 |
| 2025-09-26 | 38.99 | $61.40 | 2865 |
| 2025-09-25 | 39.77 | $61.70 | 4030 |
| 2025-09-24 | 39.77 | $61.70 | 3490 |
| 2025-09-23 | 37.11 | $61.00 | 4610 |
| 2025-09-22 | 35.17 | $60.50 | 6296 |
| 2025-09-19 | 37.83 | $61.70 | 2962 |
| 2025-09-18 | 36.69 | $61.40 | 5067 |
| 2025-09-17 | 38.95 | $62.40 | 9848 |
| 2025-09-16 | 36.73 | $61.80 | 6153 |
| 2025-09-15 | 33.27 | $60.90 | 4988 |
| 2025-09-12 | 31.69 | $60.50 | 8674 |
| 2025-09-11 | 31.87 | $60.60 | 8010 |
| 2025-09-10 | 38.73 | $63.90 | 30580 |
| 2025-09-09 | 44.51 | $66.00 | 10383 |
| 2025-09-08 | 47.06 | $66.80 | 8304 |
| 2025-09-05 | 47.38 | $66.90 | 6101 |
| 2025-09-04 | 42.53 | $65.60 | 4103 |
| 2025-09-03 | 42.53 | $65.60 | 8330 |
| 2025-09-02 | 41.78 | $65.40 | 15656 |
| 2025-08-29 | 41.42 | $65.30 | 8266 |
| 2025-08-28 | 32.71 | $63.10 | 5482 |
| 2025-08-27 | 30.93 | $62.70 | 5973 |
| 2025-08-26 | 29.61 | $62.40 | 5580 |
| 2025-08-25 | 30.34 | $62.80 | 10550 |
| 2025-08-22 | 32.25 | $63.80 | 6223 |
| 2025-08-21 | 33.45 | $64.40 | 4842 |
| 2025-08-20 | 34.05 | $64.70 | 20190 |
| 2025-08-19 | 34.05 | $64.70 | 11300 |
| 2025-08-18 | 27.38 | $63.00 | 13451 |
| 2025-08-15 | 28.34 | $63.60 | 3940 |
| 2025-08-14 | 26.30 | $63.10 | 7630 |
| 2025-08-13 | 28.80 | $64.70 | 9700 |
| 2025-08-12 | 27.57 | $64.40 | 5792 |
| 2025-08-11 | 27.87 | $64.60 | 5980 |
| 2025-08-08 | 26.72 | $64.30 | 3996 |
| 2025-08-07 | 27.56 | $64.90 | 10501 |
| 2025-08-06 | 28.26 | $65.40 | 4753 |
| 2025-08-05 | 28.81 | $65.80 | 5133 |
| 2025-08-04 | 26.41 | $65.10 | 6200 |
| 2025-08-01 | 29.52 | $67.40 | 9884 |
| 2025-07-31 | 25.14 | $66.20 | 5958 |
| 2025-07-30 | 24.02 | $65.90 | 4874 |
| 2025-07-29 | 25.09 | $66.80 | 3750 |
| 2025-07-28 | 24.74 | $66.70 | 6163 |
| 2025-07-25 | 25.66 | $67.50 | 3563 |
| 2025-07-24 | 25.66 | $67.50 | 4148 |
| 2025-07-23 | 27.39 | $69.00 | 6153 |
| 2025-07-22 | 27.39 | $69.00 | 11361 |
| 2025-07-21 | 22.69 | $67.50 | 9412 |
| 2025-07-18 | 22.79 | $67.60 | 15930 |
| 2025-07-17 | 21.25 | $67.10 | 14837 |
| 2025-07-16 | 23.57 | $69.70 | 16389 |
| 2025-07-15 | 24.05 | $70.20 | 26350 |
| 2025-07-14 | 26.85 | $72.90 | 18711 |
| 2025-07-11 | 26.85 | $72.90 | 7883 |
| 2025-07-10 | 25.99 | $72.60 | 5511 |
| 2025-07-09 | 26.58 | $73.20 | 8322 |
| 2025-07-08 | 27.80 | $74.40 | 3394 |
| 2025-07-07 | 28.63 | $75.20 | 3676 |
| 2025-07-03 | 27.34 | $74.70 | 2893 |
| 2025-07-02 | 27.92 | $75.30 | 1680 |
| 2025-07-01 | 29.18 | $76.60 | 2930 |
| 2025-06-30 | 23.91 | $74.50 | 5333 |
| 2025-06-27 | 23.99 | $74.60 | 4020 |
| 2025-06-26 | 24.78 | $75.60 | 11765 |
| 2025-06-25 | 25.67 | $76.70 | 4956 |
| 2025-06-24 | 28.40 | $79.80 | 3554 |
| 2025-06-23 | 30.17 | $81.60 | 3490 |
| 2025-06-20 | 30.27 | $81.70 | 19340 |
| 2025-06-18 | 32.51 | $83.90 | 13729 |
| 2025-06-17 | 33.03 | $84.40 | 3430 |
| 2025-06-16 | 33.03 | $84.40 | 17291 |
| 2025-06-13 | 33.93 | $85.30 | 8853 |
| 2025-06-12 | 31.17 | $83.90 | 4040 |
| 2025-06-11 | 31.71 | $84.50 | 3068 |
| 2025-06-10 | 31.34 | $84.30 | 2027 |
| 2025-06-09 | 31.75 | $84.80 | 2225 |
| 2025-06-06 | 31.83 | $84.90 | 2892 |
| 2025-06-05 | 32.69 | $86.00 | 4640 |
| 2025-06-04 | 30.42 | $84.60 | 4082 |
| 2025-06-03 | 30.84 | $85.20 | 5039 |
| 2025-06-02 | 31.97 | $86.80 | 2380 |
| 2025-05-30 | 32.04 | $86.90 | 6260 |
| 2025-05-29 | 30.60 | $85.90 | 8887 |
| 2025-05-28 | 31.89 | $87.90 | 5840 |
| 2025-05-27 | 31.89 | $87.90 | 5477 |
| 2025-05-23 | 32.94 | $89.60 | 12481 |
| 2025-05-22 | 31.81 | $88.70 | 7390 |
| 2025-05-21 | 34.33 | $92.80 | 14383 |
| 2025-05-20 | 32.72 | $91.50 | 19323 |
| 2025-05-19 | 31.99 | $90.90 | 24854 |
| 2025-05-16 | 31.99 | $90.90 | 9946 |
| 2025-05-15 | 31.66 | $90.60 | 4836 |
| 2025-05-14 | 31.55 | $90.50 | 6598 |
| 2025-05-13 | 33.75 | $94.90 | 9890 |
| 2025-05-12 | 37.42 | $101.40 | 8250 |
| 2025-05-09 | 40.36 | $106.00 | 1216 |
| 2025-05-08 | 40.07 | $105.70 | 2777 |
| 2025-05-07 | 39.41 | $105.00 | 1652 |
| 2025-05-06 | 41.13 | $107.80 | 1365 |
| 2025-05-05 | 41.56 | $108.50 | 3750 |
| 2025-05-02 | 40.37 | $107.10 | 2899 |
| 2025-05-01 | 42.05 | $110.00 | 4564 |
| 2025-04-30 | 43.66 | $112.70 | 2143 |
| 2025-04-29 | 43.27 | $112.20 | 1500 |
| 2025-04-28 | 43.13 | $112.00 | 5227 |
| 2025-04-25 | 41.70 | $110.00 | 7062 |
| 2025-04-24 | 44.12 | $114.60 | 8170 |
| 2025-04-23 | 50.05 | $124.50 | 11063 |
| 2025-04-22 | 52.84 | $128.60 | 8684 |
| 2025-04-21 | 54.25 | $130.60 | 11201 |
| 2025-04-17 | 52.13 | $127.10 | 3830 |
| 2025-04-16 | 50.00 | $123.70 | 4610 |
| 2025-04-15 | 44.01 | $115.10 | 3159 |
| 2025-04-14 | 45.15 | $117.00 | 2687 |
| 2025-04-11 | 44.43 | $116.00 | 2661 |
| 2025-04-10 | 45.79 | $118.40 | 6440 |
| 2025-04-09 | 38.38 | $108.50 | 10582 |
| 2025-04-08 | 56.03 | $132.50 | 8114 |
| 2025-04-07 | 53.58 | $129.60 | 11755 |
| 2025-04-04 | 57.46 | $133.30 | 12290 |
| 2025-04-03 | 54.50 | $129.80 | 10123 |
| 2025-04-02 | 49.64 | $124.70 | 2206 |
| 2025-04-01 | 49.44 | $124.50 | 2863 |
| 2025-03-31 | 50.40 | $125.50 | 11445 |
| 2025-03-28 | 49.56 | $124.60 | 10651 |
| 2025-03-27 | 49.47 | $124.50 | 7770 |
| 2025-03-26 | 53.93 | $129.40 | 10018 |
| 2025-03-25 | 48.64 | $123.50 | 8426 |
| 2025-03-24 | 48.82 | $123.70 | 8360 |
| 2025-03-21 | 51.26 | $126.40 | 1838 |
| 2025-03-20 | 49.85 | $124.80 | 4218 |
| 2025-03-19 | 51.17 | $126.30 | 1772 |
| 2025-03-18 | 52.22 | $127.50 | 2570 |
| 2025-03-17 | 48.63 | $123.20 | 4474 |
| 2025-03-14 | 46.86 | $121.20 | 2281 |
| 2025-03-13 | 51.39 | $126.60 | 4330 |
| 2025-03-12 | 51.14 | $126.30 | 6283 |
| 2025-03-11 | 57.28 | $132.90 | 7954 |
| 2025-03-10 | 57.78 | $133.40 | 23190 |
| 2025-03-07 | 54.46 | $129.00 | 5330 |
| 2025-03-06 | 55.41 | $130.00 | 7190 |
| 2025-03-05 | 49.99 | $123.40 | 3340 |
| 2025-03-04 | 51.61 | $125.20 | 15232 |
| 2025-03-03 | 53.16 | $126.90 | 7692 |
| 2025-02-28 | 46.93 | $119.90 | 12946 |
| 2025-02-27 | 48.33 | $121.50 | 14061 |
| 2025-02-26 | 45.23 | $118.30 | 7792 |
| 2025-02-25 | 48.24 | $121.80 | 9270 |
| 2025-02-24 | 46.20 | $119.70 | 7220 |
| 2025-02-21 | 42.74 | $116.30 | 2920 |
| 2025-02-20 | 39.59 | $113.40 | 3902 |
| 2025-02-19 | 39.95 | $113.90 | 2114 |
| 2025-02-18 | 39.00 | $113.00 | 4974 |
| 2025-02-14 | 39.32 | $113.50 | 6237 |
| 2025-02-13 | 41.10 | $116.20 | 2300 |
| 2025-02-12 | 43.51 | $119.70 | 1710 |
| 2025-02-11 | 41.94 | $118.00 | 2320 |
| 2025-02-10 | 40.93 | $116.90 | 7100 |
| 2025-02-07 | 43.13 | $120.30 | 2773 |
| 2025-02-06 | 44.13 | $121.80 | 2935 |
| 2025-02-05 | 46.23 | $124.90 | 4430 |
| 2025-02-04 | 50.43 | $130.60 | 6220 |
| 2025-02-03 | 51.04 | $131.40 | 9988 |
| 2025-01-31 | 50.03 | $130.00 | 11860 |
| 2025-01-30 | 47.97 | $127.20 | 7443 |
| 2025-01-29 | 51.26 | $131.80 | 12504 |
| 2025-01-28 | 48.10 | $127.50 | 17233 |
| 2025-01-27 | 58.18 | $139.60 | 29902 |
| 2025-01-24 | 40.03 | $121.20 | 4090 |
| 2025-01-23 | 37.07 | $119.10 | 2981 |
| 2025-01-22 | 35.93 | $118.30 | 4489 |
| 2025-01-21 | 41.48 | $124.50 | 5660 |
| 2025-01-17 | 43.55 | $126.50 | 3351 |
| 2025-01-16 | 45.15 | $128.00 | 4152 |
| 2025-01-15 | 43.44 | $126.70 | 3593 |
| 2025-01-14 | 44.45 | $127.70 | 2450 |
| 2025-01-13 | 43.95 | $127.30 | 6176 |
| 2025-01-10 | 41.98 | $125.70 | 3401 |
| 2025-01-08 | 37.96 | $122.60 | 5496 |
| 2025-01-07 | 37.03 | $121.90 | 10860 |
| 2025-01-06 | 30.17 | $117.10 | 11523 |
| 2025-01-03 | 32.26 | $120.10 | 8106 |
| 2025-01-02 | 40.73 | $129.60 | 10190 |
| 2024-12-31 | 41.60 | $130.40 | 5742 |
| 2024-12-30 | 39.92 | $129.30 | 4836 |
| 2024-12-27 | 39.77 | $129.20 | 3533 |
| 2024-12-26 | 35.97 | $126.70 | 1861 |
| 2024-12-24 | 36.14 | $126.90 | 2390 |
| 2024-12-23 | 36.56 | $127.40 | 3190 |
| 2024-12-20 | 40.77 | $132.10 | 1850 |
| 2024-12-19 | 43.83 | $135.10 | 1732 |
| 2024-12-18 | 45.12 | $136.30 | 4834 |
| 2024-12-17 | 44.60 | $135.90 | 3453 |
| 2024-12-16 | 43.85 | $135.30 | 4884 |
| 2024-12-13 | 41.46 | $133.40 | 2575 |
| 2024-12-12 | 38.73 | $131.30 | 1253 |
| 2024-12-11 | 36.16 | $129.40 | 1835 |
| 2024-12-10 | 38.16 | $131.90 | 4600 |
| 2024-12-09 | 35.87 | $130.20 | 5467 |
| 2024-12-06 | 33.68 | $128.60 | 5480 |
| 2024-12-05 | 30.87 | $126.60 | 6370 |
| 2024-12-04 | 35.85 | $133.50 | 16613 |
| 2024-12-03 | 39.34 | $137.50 | 6630 |
| 2024-12-02 | 41.24 | $139.50 | 8780 |
| 2024-11-29 | 40.97 | $139.30 | 2780 |
| 2024-11-27 | 43.15 | $141.60 | 2860 |
| 2024-11-26 | 41.61 | $140.40 | 1575 |
| 2024-11-25 | 40.98 | $139.90 | 4203 |
| 2024-11-22 | 38.18 | $137.70 | 4030 |
| 2024-11-21 | 34.98 | $135.30 | 6895 |
| 2024-11-20 | 33.75 | $134.40 | 3500 |
| 2024-11-19 | 33.09 | $133.90 | 3040 |
| 2024-11-18 | 35.60 | $137.60 | 3849 |
| 2024-11-15 | 34.06 | $136.40 | 3669 |
| 2024-11-14 | 29.81 | $133.20 | 2823 |
| 2024-11-13 | 30.04 | $133.60 | 5852 |
| 2024-11-12 | 29.00 | $132.80 | 3375 |
| 2024-11-11 | 29.68 | $134.10 | 4540 |
| 2024-11-08 | 28.20 | $132.90 | 9175 |
| 2024-11-07 | 25.98 | $131.10 | 14185 |
| 2024-11-06 | 30.99 | $141.00 | 19500 |
| 2024-11-05 | 34.78 | $146.90 | 5843 |
| 2024-11-04 | 36.42 | $149.20 | 4564 |
| 2024-11-01 | 37.00 | $150.00 | 3980 |
| 2024-10-31 | 38.01 | $151.40 | 2917 |
| 2024-10-30 | 34.38 | $148.40 | 2313 |
| 2024-10-29 | 33.14 | $147.40 | 1560 |
| 2024-10-28 | 33.38 | $147.80 | 2985 |
| 2024-10-25 | 31.97 | $146.60 | 4294 |
| 2024-10-24 | 32.79 | $148.10 | 865 |
| 2024-10-23 | 33.12 | $148.70 | 4524 |
| 2024-10-22 | 30.07 | $145.90 | 2546 |
| 2024-10-21 | 30.11 | $146.00 | 6578 |
| 2024-10-18 | 32.00 | $150.00 | 2013 |
| 2024-10-17 | 32.38 | $150.80 | 2650 |
| 2024-10-16 | 33.38 | $152.90 | 7868 |
| 2024-10-15 | 34.90 | $156.00 | 9901 |
| 2024-10-14 | 28.54 | $149.60 | 9064 |
| 2024-10-11 | 30.11 | $153.20 | 7346 |
| 2024-10-10 | 30.16 | $153.30 | 7806 |
| 2024-10-09 | 33.54 | $160.60 | 17124 |
| 2024-10-08 | 34.04 | $161.60 | 12132 |
| 2024-10-07 | 36.84 | $167.00 | 13600 |
| 2024-10-04 | 38.57 | $170.10 | 8085 |
| 2024-10-03 | 39.84 | $172.30 | 4015 |
| 2024-10-02 | 42.22 | $176.30 | 9191 |
| 2024-10-01 | 43.08 | $177.70 | 5681 |
| 2024-09-30 | 40.11 | $174.10 | 4487 |
| 2024-09-27 | 39.44 | $173.30 | 2250 |
| 2024-09-26 | 37.02 | $170.40 | 4420 |
| 2024-09-25 | 37.21 | $170.80 | 3495 |
| 2024-09-24 | 39.23 | $174.90 | 3763 |
| 2024-09-23 | 42.30 | $180.70 | 5580 |
| 2024-09-20 | 41.77 | $180.00 | 2762 |
| 2024-09-19 | 39.31 | $176.70 | 5446 |
| 2024-09-18 | 42.02 | $182.00 | 1906 |
| 2024-09-17 | 39.63 | $178.80 | 1572 |
| 2024-09-16 | 39.19 | $178.20 | 2752 |
| 2024-09-13 | 36.51 | $174.60 | 2804 |
| 2024-09-12 | 36.29 | $174.30 | 3607 |
| 2024-09-11 | 37.75 | $177.80 | 3960 |
| 2024-09-10 | 45.22 | $192.90 | 3384 |
| 2024-09-09 | 46.49 | $195.10 | 4240 |
| 2024-09-06 | 48.49 | $198.50 | 3304 |
| 2024-09-05 | 53.17 | $205.80 | 4980 |
| 2024-09-04 | 53.50 | $206.30 | 2583 |
| 2024-09-03 | 53.00 | $205.40 | 2360 |
| 2024-08-30 | 48.62 | $198.00 | 1725 |
| 2024-08-29 | 47.81 | $196.70 | 3809 |
| 2024-08-28 | 40.06 | $185.50 | 4533 |
| 2024-08-27 | 39.53 | $184.80 | 5622 |
| 2024-08-26 | 40.36 | $186.50 | 2745 |
| 2024-08-23 | 38.63 | $184.10 | 1310 |
| 2024-08-22 | 41.28 | $189.70 | 787 |
| 2024-08-21 | 37.20 | $184.10 | 522 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-74.44
2026-07-24
Close Price
$37.89
Vol: 3815
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-68.53
Maximum
-2.54
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -74.44 | $37.89 | 3815 |
| 2026-07-23 | -81.84 | $37.56 | 2064 |
| 2026-07-22 | -92.15 | $37.10 | 2646 |
| 2026-07-21 | -83.59 | $37.90 | 1800 |
| 2026-07-20 | -68.69 | $38.49 | 5028 |
| 2026-07-17 | -70.71 | $38.41 | 5223 |
| 2026-07-16 | -83.59 | $37.90 | 3012 |
| 2026-07-15 | -100.00 | $37.25 | 3817 |
| 2026-07-14 | -100.00 | $37.29 | 2900 |
| 2026-07-13 | -72.31 | $38.39 | 2115 |
| 2026-07-10 | -99.23 | $37.34 | 6200 |
| 2026-07-09 | -84.30 | $38.74 | 10930 |
| 2026-07-08 | -81.69 | $38.82 | 4900 |
| 2026-07-07 | -36.61 | $40.15 | 15522 |
| 2026-07-06 | -33.56 | $40.24 | 12017 |
| 2026-07-02 | -29.15 | $40.37 | 5434 |
| 2026-07-01 | -35.25 | $40.19 | 6524 |
| 2026-06-30 | -34.01 | $39.72 | 12300 |
| 2026-06-29 | -14.41 | $40.59 | 20749 |
| 2026-06-26 | -12.84 | $40.66 | 6508 |
| 2026-06-25 | -18.69 | $40.40 | 4600 |
| 2026-06-24 | -16.44 | $40.50 | 7400 |
| 2026-06-23 | -22.30 | $40.24 | 4700 |
| 2026-06-22 | -45.72 | $39.20 | 12532 |
| 2026-06-18 | -54.28 | $38.82 | 6741 |
| 2026-06-17 | -20.27 | $40.33 | 3336 |
| 2026-06-16 | -36.26 | $39.62 | 2600 |
| 2026-06-15 | -56.98 | $38.70 | 4000 |
| 2026-06-12 | -26.80 | $40.04 | 4700 |
| 2026-06-11 | -25.68 | $39.91 | 10000 |
| 2026-06-10 | -7.59 | $40.84 | 10100 |
| 2026-06-09 | -23.54 | $40.02 | 12000 |
| 2026-06-08 | -10.96 | $39.91 | 5312 |
| 2026-06-05 | -3.96 | $40.21 | 11700 |
| 2026-06-04 | -54.16 | $38.46 | 1719 |
| 2026-06-03 | -48.47 | $39.28 | 4143 |
| 2026-06-02 | -72.28 | $38.18 | 23000 |
| 2026-06-01 | -75.20 | $37.96 | 4000 |
| 2026-05-29 | -52.79 | $39.65 | 1700 |
| 2026-05-28 | -59.42 | $39.15 | 2332 |
| 2026-05-27 | -53.18 | $39.62 | 5200 |
| 2026-05-26 | -57.43 | $39.30 | 4044 |
| 2026-05-22 | -60.08 | $39.10 | 6837 |
| 2026-05-21 | -68.17 | $38.49 | 1431 |
| 2026-05-20 | -72.94 | $38.13 | 6203 |
| 2026-05-19 | -67.64 | $38.53 | 3900 |
| 2026-05-18 | -71.88 | $38.21 | 7100 |
| 2026-05-15 | -78.38 | $37.72 | 6308 |
| 2026-05-14 | -98.54 | $36.20 | 7920 |
| 2026-05-13 | -95.43 | $38.09 | 4800 |
| 2026-05-12 | -92.91 | $39.03 | 4632 |
| 2026-05-11 | -94.50 | $39.12 | 5915 |
| 2026-05-08 | -88.10 | $39.90 | 3742 |
| 2026-05-07 | -81.49 | $40.51 | 8678 |
| 2026-05-06 | -72.58 | $41.51 | 7807 |
| 2026-05-05 | -54.41 | $43.41 | 1904 |
| 2026-05-04 | -62.58 | $43.16 | 4827 |
| 2026-05-01 | -63.68 | $43.04 | 4100 |
| 2026-04-30 | -72.05 | $42.60 | 5407 |
| 2026-04-29 | -85.74 | $41.15 | 5746 |
| 2026-04-28 | -94.16 | $40.31 | 9000 |
| 2026-04-27 | -99.35 | $39.72 | 9190 |
| 2026-04-24 | -94.57 | $41.29 | 6800 |
| 2026-04-23 | -91.27 | $42.93 | 5400 |
| 2026-04-22 | -97.45 | $42.75 | 5535 |
| 2026-04-21 | -94.69 | $43.01 | 7207 |
| 2026-04-20 | -97.77 | $42.72 | 9900 |
| 2026-04-17 | -98.72 | $42.63 | 5000 |
| 2026-04-16 | -97.69 | $43.48 | 5801 |
| 2026-04-15 | -97.31 | $43.61 | 8519 |
| 2026-04-14 | -100.00 | $44.13 | 8300 |
| 2026-04-13 | -94.30 | $45.96 | 4646 |
| 2026-04-10 | -93.35 | $46.02 | 12600 |
| 2026-04-09 | -97.30 | $47.23 | 4600 |
| 2026-04-08 | -84.39 | $48.19 | 19320 |
| 2026-04-07 | -79.53 | $49.20 | 3597 |
| 2026-04-06 | -78.36 | $49.24 | 9035 |
| 2026-04-02 | -79.82 | $49.19 | 6547 |
| 2026-04-01 | -59.36 | $49.89 | 17475 |
| 2026-03-31 | -50.88 | $50.18 | 11900 |
| 2026-03-30 | -3.22 | $51.81 | 15615 |
| 2026-03-27 | -5.15 | $51.26 | 28263 |
| 2026-03-26 | -27.24 | $50.77 | 3571 |
| 2026-03-25 | -56.73 | $49.85 | 7100 |
| 2026-03-24 | -21.81 | $50.68 | 1200 |
| 2026-03-23 | -28.54 | $50.39 | 28615 |
| 2026-03-20 | -24.13 | $50.58 | 19600 |
| 2026-03-19 | -33.87 | $50.16 | 6329 |
| 2026-03-18 | -33.64 | $50.17 | 1700 |
| 2026-03-17 | -43.16 | $49.76 | 2900 |
| 2026-03-16 | -49.65 | $49.48 | 5857 |
| 2026-03-13 | -32.71 | $50.21 | 7929 |
| 2026-03-12 | -55.68 | $49.22 | 2004 |
| 2026-03-11 | -60.56 | $49.01 | 4031 |
| 2026-03-10 | -54.99 | $49.25 | 5200 |
| 2026-03-09 | -43.16 | $49.76 | 4700 |
| 2026-03-06 | -31.65 | $50.83 | 5101 |
| 2026-03-05 | -64.56 | $49.33 | 3000 |
| 2026-03-04 | -60.43 | $49.68 | 3000 |
| 2026-03-03 | -48.25 | $50.41 | 2542 |
| 2026-03-02 | -60.10 | $49.70 | 4700 |
| 2026-02-27 | -33.39 | $51.30 | 7741 |
| 2026-02-26 | -54.09 | $50.06 | 7500 |
| 2026-02-25 | -92.32 | $47.77 | 5834 |
| 2026-02-24 | -97.07 | $48.33 | 2838 |
| 2026-02-23 | -89.06 | $48.74 | 6442 |
| 2026-02-20 | -86.45 | $49.09 | 2200 |
| 2026-02-19 | -80.90 | $49.36 | 1300 |
| 2026-02-18 | -78.85 | $49.46 | 4605 |
| 2026-02-17 | -68.79 | $49.95 | 10670 |
| 2026-02-13 | -60.78 | $50.34 | 5633 |
| 2026-02-12 | -76.80 | $49.56 | 6511 |
| 2026-02-11 | -86.88 | $49.13 | 8300 |
| 2026-02-10 | -77.71 | $49.57 | 3913 |
| 2026-02-09 | -89.58 | $49.00 | 9531 |
| 2026-02-06 | -79.05 | $50.32 | 11508 |
| 2026-02-05 | -7.69 | $53.01 | 9723 |
| 2026-02-04 | -7.96 | $53.00 | 3800 |
| 2026-02-03 | -14.51 | $52.24 | 9500 |
| 2026-02-02 | -50.16 | $51.11 | 3416 |
| 2026-01-30 | -38.47 | $50.08 | 5439 |
| 2026-01-29 | -44.20 | $49.69 | 4800 |
| 2026-01-28 | -37.59 | $50.14 | 2900 |
| 2026-01-27 | -26.28 | $50.91 | 2949 |
| 2026-01-26 | -24.08 | $51.06 | 6300 |
| 2026-01-23 | -24.52 | $51.03 | 2832 |
| 2026-01-22 | -20.56 | $51.30 | 1819 |
| 2026-01-21 | -12.74 | $51.85 | 3100 |
| 2026-01-20 | -18.36 | $52.65 | 5600 |
| 2026-01-16 | -44.35 | $50.96 | 2338 |
| 2026-01-15 | -51.09 | $51.04 | 1887 |
| 2026-01-14 | -37.99 | $52.42 | 3201 |
| 2026-01-13 | -45.96 | $51.58 | 1700 |
| 2026-01-12 | -45.77 | $51.60 | 5347 |
| 2026-01-09 | -47.39 | $51.43 | 5836 |
| 2026-01-08 | -47.77 | $51.39 | 5722 |
| 2026-01-07 | -54.23 | $50.71 | 4100 |
| 2026-01-06 | -50.81 | $51.07 | 4800 |
| 2026-01-05 | -52.99 | $50.84 | 4221 |
| 2026-01-02 | -55.27 | $50.60 | 9800 |
| 2025-12-31 | -77.38 | $51.29 | 9133 |
| 2025-12-30 | -79.79 | $51.13 | 7200 |
| 2025-12-29 | -81.61 | $51.02 | 4500 |
| 2025-12-26 | -92.38 | $50.30 | 6100 |
| 2025-12-24 | -95.11 | $51.23 | 3700 |
| 2025-12-23 | -100.00 | $50.96 | 7922 |
| 2025-12-22 | -94.79 | $52.51 | 5700 |
| 2025-12-19 | -88.48 | $53.22 | 9400 |
| 2025-12-18 | -37.78 | $54.88 | 8100 |
| 2025-12-17 | -20.14 | $56.15 | 12845 |
| 2025-12-16 | -34.72 | $55.10 | 4600 |
| 2025-12-15 | -31.53 | $55.33 | 4700 |
| 2025-12-12 | -31.81 | $55.31 | 5523 |
| 2025-12-11 | -46.67 | $54.24 | 2800 |
| 2025-12-10 | -52.64 | $53.81 | 2800 |
| 2025-12-09 | -57.22 | $53.48 | 2943 |
| 2025-12-08 | -57.92 | $53.43 | 11602 |
| 2025-12-05 | -49.72 | $54.02 | 16134 |
| 2025-12-04 | -55.14 | $53.63 | 7400 |
| 2025-12-03 | -33.89 | $55.16 | 7500 |
| 2025-12-02 | -39.44 | $54.76 | 5200 |
| 2025-12-01 | -31.58 | $55.20 | 86000 |
| 2025-11-28 | -22.37 | $55.90 | 63938 |
| 2025-11-26 | -19.74 | $56.10 | 126239 |
| 2025-11-25 | -16.67 | $56.30 | 107824 |
| 2025-11-24 | -19.33 | $55.10 | 82101 |
| 2025-11-21 | -9.70 | $55.85 | 129175 |
| 2025-11-20 | -31.58 | $55.00 | 175605 |
| 2025-11-19 | -60.92 | $53.20 | 251600 |
| 2025-11-18 | -46.88 | $54.90 | 99716 |
| 2025-11-17 | -60.42 | $53.60 | 89006 |
| 2025-11-14 | -66.67 | $53.00 | 130400 |
| 2025-11-13 | -61.46 | $53.50 | 118837 |
| 2025-11-12 | -70.83 | $52.60 | 76170 |
| 2025-11-11 | -72.40 | $52.45 | 61295 |
| 2025-11-10 | -87.50 | $51.00 | 94400 |
| 2025-11-07 | -60.42 | $53.60 | 150219 |
| 2025-11-06 | -65.63 | $53.10 | 69142 |
| 2025-11-05 | -67.71 | $52.90 | 38500 |
| 2025-11-04 | -73.96 | $52.30 | 91820 |
| 2025-11-03 | -87.13 | $51.10 | 43866 |
| 2025-10-31 | -82.18 | $51.60 | 4197 |
| 2025-10-30 | -82.18 | $51.60 | 7327 |
| 2025-10-29 | -89.11 | $50.90 | 13819 |
| 2025-10-28 | -90.91 | $52.90 | 8694 |
| 2025-10-27 | -88.68 | $55.90 | 9786 |
| 2025-10-24 | -74.55 | $56.70 | 9461 |
| 2025-10-23 | -55.07 | $58.40 | 3410 |
| 2025-10-22 | -54.79 | $58.60 | 11590 |
| 2025-10-21 | -60.27 | $58.20 | 6823 |
| 2025-10-20 | -64.38 | $57.90 | 3378 |
| 2025-10-17 | -69.86 | $57.50 | 4852 |
| 2025-10-16 | -63.01 | $58.00 | 7430 |
| 2025-10-15 | -52.05 | $58.80 | 4410 |
| 2025-10-14 | -54.05 | $58.70 | 8509 |
| 2025-10-13 | -70.27 | $57.50 | 10333 |
| 2025-10-10 | -64.86 | $57.90 | 16782 |
| 2025-10-09 | -87.84 | $56.20 | 16928 |
| 2025-10-08 | -82.00 | $58.60 | 15600 |
| 2025-10-07 | -70.15 | $59.70 | 10051 |
| 2025-10-06 | -84.04 | $59.20 | 8459 |
| 2025-10-03 | -91.58 | $58.50 | 2874 |
| 2025-10-02 | -92.86 | $58.40 | 21590 |
| 2025-10-01 | -98.88 | $58.70 | 3640 |
| 2025-09-30 | -96.51 | $59.20 | 9243 |
| 2025-09-29 | -87.80 | $60.30 | 19070 |
| 2025-09-26 | -74.39 | $61.40 | 2865 |
| 2025-09-25 | -70.73 | $61.70 | 4030 |
| 2025-09-24 | -70.73 | $61.70 | 3490 |
| 2025-09-23 | -79.27 | $61.00 | 4610 |
| 2025-09-22 | -85.37 | $60.50 | 6296 |
| 2025-09-19 | -76.32 | $61.70 | 2962 |
| 2025-09-18 | -80.26 | $61.40 | 5067 |
| 2025-09-17 | -67.11 | $62.40 | 9848 |
| 2025-09-16 | -75.00 | $61.80 | 6153 |
| 2025-09-15 | -86.84 | $60.90 | 4988 |
| 2025-09-12 | -92.11 | $60.50 | 8674 |
| 2025-09-11 | -90.79 | $60.60 | 8010 |
| 2025-09-10 | -65.45 | $63.90 | 30580 |
| 2025-09-09 | -27.27 | $66.00 | 10383 |
| 2025-09-08 | -12.73 | $66.80 | 8304 |
| 2025-09-05 | -10.91 | $66.90 | 6101 |
| 2025-09-04 | -21.74 | $65.60 | 4103 |
| 2025-09-03 | -21.74 | $65.60 | 8330 |
| 2025-09-02 | -26.09 | $65.40 | 15656 |
| 2025-08-29 | -32.65 | $65.30 | 8266 |
| 2025-08-28 | -81.67 | $63.10 | 5482 |
| 2025-08-27 | -92.98 | $62.70 | 5973 |
| 2025-08-26 | -98.25 | $62.40 | 5580 |
| 2025-08-25 | -92.86 | $62.80 | 10550 |
| 2025-08-22 | -79.25 | $63.80 | 6223 |
| 2025-08-21 | -67.92 | $64.40 | 4842 |
| 2025-08-20 | -64.29 | $64.70 | 20190 |
| 2025-08-19 | -68.75 | $64.70 | 11300 |
| 2025-08-18 | -95.59 | $63.00 | 13451 |
| 2025-08-15 | -86.76 | $63.60 | 3940 |
| 2025-08-14 | -94.12 | $63.10 | 7630 |
| 2025-08-13 | -82.76 | $64.70 | 9700 |
| 2025-08-12 | -90.14 | $64.40 | 5792 |
| 2025-08-11 | -87.32 | $64.60 | 5980 |
| 2025-08-08 | -93.94 | $64.30 | 3996 |
| 2025-08-07 | -87.88 | $64.90 | 10501 |
| 2025-08-06 | -90.72 | $65.40 | 4753 |
| 2025-08-05 | -86.60 | $65.80 | 5133 |
| 2025-08-04 | -94.39 | $65.10 | 6200 |
| 2025-08-01 | -73.39 | $67.40 | 9884 |
| 2025-07-31 | -84.55 | $66.20 | 5958 |
| 2025-07-30 | -98.13 | $65.90 | 4874 |
| 2025-07-29 | -91.07 | $66.80 | 3750 |
| 2025-07-28 | -100.00 | $66.70 | 6163 |
| 2025-07-25 | -94.06 | $67.50 | 3563 |
| 2025-07-24 | -94.06 | $67.50 | 4148 |
| 2025-07-23 | -83.72 | $69.00 | 6153 |
| 2025-07-22 | -85.21 | $69.00 | 11361 |
| 2025-07-21 | -96.13 | $67.50 | 9412 |
| 2025-07-18 | -95.48 | $67.60 | 15930 |
| 2025-07-17 | -98.90 | $67.10 | 14837 |
| 2025-07-16 | -97.45 | $69.70 | 16389 |
| 2025-07-15 | -94.27 | $70.20 | 26350 |
| 2025-07-14 | -88.03 | $72.90 | 18711 |
| 2025-07-11 | -88.03 | $72.90 | 7883 |
| 2025-07-10 | -98.46 | $72.60 | 5511 |
| 2025-07-09 | -93.85 | $73.20 | 8322 |
| 2025-07-08 | -94.02 | $74.40 | 3394 |
| 2025-07-07 | -87.18 | $75.20 | 3676 |
| 2025-07-03 | -92.06 | $74.70 | 2893 |
| 2025-07-02 | -88.00 | $75.30 | 1680 |
| 2025-07-01 | -78.79 | $76.60 | 2930 |
| 2025-06-30 | -95.10 | $74.50 | 5333 |
| 2025-06-27 | -97.87 | $74.60 | 4020 |
| 2025-06-26 | -96.24 | $75.60 | 11765 |
| 2025-06-25 | -98.32 | $76.70 | 4956 |
| 2025-06-24 | -100.00 | $79.80 | 3554 |
| 2025-06-23 | -87.76 | $81.60 | 3490 |
| 2025-06-20 | -86.73 | $81.70 | 19340 |
| 2025-06-18 | -92.23 | $83.90 | 13729 |
| 2025-06-17 | -87.38 | $84.40 | 3430 |
| 2025-06-16 | -87.38 | $84.40 | 17291 |
| 2025-06-13 | -78.64 | $85.30 | 8853 |
| 2025-06-12 | -92.23 | $83.90 | 4040 |
| 2025-06-11 | -86.41 | $84.50 | 3068 |
| 2025-06-10 | -92.90 | $84.30 | 2027 |
| 2025-06-09 | -91.58 | $84.80 | 2225 |
| 2025-06-06 | -92.47 | $84.90 | 2892 |
| 2025-06-05 | -87.87 | $86.00 | 4640 |
| 2025-06-04 | -94.36 | $84.60 | 4082 |
| 2025-06-03 | -92.34 | $85.20 | 5039 |
| 2025-06-02 | -86.50 | $86.80 | 2380 |
| 2025-05-30 | -86.13 | $86.90 | 6260 |
| 2025-05-29 | -89.78 | $85.90 | 8887 |
| 2025-05-28 | -96.03 | $87.90 | 5840 |
| 2025-05-27 | -98.64 | $87.90 | 5477 |
| 2025-05-23 | -94.46 | $89.60 | 12481 |
| 2025-05-22 | -97.58 | $88.70 | 7390 |
| 2025-05-21 | -88.19 | $92.80 | 14383 |
| 2025-05-20 | -95.54 | $91.50 | 19323 |
| 2025-05-19 | -97.51 | $90.90 | 24854 |
| 2025-05-16 | -97.60 | $90.90 | 9946 |
| 2025-05-15 | -98.32 | $90.60 | 4836 |
| 2025-05-14 | -100.00 | $90.50 | 6598 |
| 2025-05-13 | -95.81 | $94.90 | 9890 |
| 2025-05-12 | -99.01 | $101.40 | 8250 |
| 2025-05-09 | -93.75 | $106.00 | 1216 |
| 2025-05-08 | -94.85 | $105.70 | 2777 |
| 2025-05-07 | -100.00 | $105.00 | 1652 |
| 2025-05-06 | -95.02 | $107.80 | 1365 |
| 2025-05-05 | -94.05 | $108.50 | 3750 |
| 2025-05-02 | -98.02 | $107.10 | 2899 |
| 2025-05-01 | -90.83 | $110.00 | 4564 |
| 2025-04-30 | -87.35 | $112.70 | 2143 |
| 2025-04-29 | -88.86 | $112.20 | 1500 |
| 2025-04-28 | -89.46 | $112.00 | 5227 |
| 2025-04-25 | -95.48 | $110.00 | 7062 |
| 2025-04-24 | -81.63 | $114.60 | 8170 |
| 2025-04-23 | -51.81 | $124.50 | 11063 |
| 2025-04-22 | -39.46 | $128.60 | 8684 |
| 2025-04-21 | -33.43 | $130.60 | 11201 |
| 2025-04-17 | -43.98 | $127.10 | 3830 |
| 2025-04-16 | -54.22 | $123.70 | 4610 |
| 2025-04-15 | -80.12 | $115.10 | 3159 |
| 2025-04-14 | -74.40 | $117.00 | 2687 |
| 2025-04-11 | -77.41 | $116.00 | 2661 |
| 2025-04-10 | -70.18 | $118.40 | 6440 |
| 2025-04-09 | -100.00 | $108.50 | 10582 |
| 2025-04-08 | -40.53 | $132.50 | 8114 |
| 2025-04-07 | -53.30 | $129.60 | 11755 |
| 2025-04-04 | -14.37 | $133.30 | 12290 |
| 2025-04-03 | -35.33 | $129.80 | 10123 |
| 2025-04-02 | -65.87 | $124.70 | 2206 |
| 2025-04-01 | -67.07 | $124.50 | 2863 |
| 2025-03-31 | -61.08 | $125.50 | 11445 |
| 2025-03-28 | -66.47 | $124.60 | 10651 |
| 2025-03-27 | -67.07 | $124.50 | 7770 |
| 2025-03-26 | -25.51 | $129.40 | 10018 |
| 2025-03-25 | -49.39 | $123.50 | 8426 |
| 2025-03-24 | -48.58 | $123.70 | 8360 |
| 2025-03-21 | -37.65 | $126.40 | 1838 |
| 2025-03-20 | -44.13 | $124.80 | 4218 |
| 2025-03-19 | -38.06 | $126.30 | 1772 |
| 2025-03-18 | -33.20 | $127.50 | 2570 |
| 2025-03-17 | -50.20 | $123.20 | 4474 |
| 2025-03-14 | -58.23 | $121.20 | 2281 |
| 2025-03-13 | -36.55 | $126.60 | 4330 |
| 2025-03-12 | -37.75 | $126.30 | 6283 |
| 2025-03-11 | -11.25 | $132.90 | 7954 |
| 2025-03-10 | -4.64 | $133.40 | 23190 |
| 2025-03-07 | -16.51 | $129.00 | 5330 |
| 2025-03-06 | -2.54 | $130.00 | 7190 |
| 2025-03-05 | -34.03 | $123.40 | 3340 |
| 2025-03-04 | -29.06 | $125.20 | 15232 |
| 2025-03-03 | -31.49 | $126.90 | 7692 |
| 2025-02-28 | -61.28 | $119.90 | 12946 |
| 2025-02-27 | -54.47 | $121.50 | 14061 |
| 2025-02-26 | -69.39 | $118.30 | 7792 |
| 2025-02-25 | -62.71 | $121.80 | 9270 |
| 2025-02-24 | -69.83 | $119.70 | 7220 |
| 2025-02-21 | -81.36 | $116.30 | 2920 |
| 2025-02-20 | -91.19 | $113.40 | 3902 |
| 2025-02-19 | -89.49 | $113.90 | 2114 |
| 2025-02-18 | -92.54 | $113.00 | 4974 |
| 2025-02-14 | -98.17 | $113.50 | 6237 |
| 2025-02-13 | -97.57 | $116.20 | 2300 |
| 2025-02-12 | -85.12 | $119.70 | 1710 |
| 2025-02-11 | -92.15 | $118.00 | 2320 |
| 2025-02-10 | -96.69 | $116.90 | 7100 |
| 2025-02-07 | -89.69 | $120.30 | 2773 |
| 2025-02-06 | -82.96 | $121.80 | 2935 |
| 2025-02-05 | -60.63 | $124.90 | 4430 |
| 2025-02-04 | -38.19 | $130.60 | 6220 |
| 2025-02-03 | -35.04 | $131.40 | 9988 |
| 2025-01-31 | -40.55 | $130.00 | 11860 |
| 2025-01-30 | -51.57 | $127.20 | 7443 |
| 2025-01-29 | -33.46 | $131.80 | 12504 |
| 2025-01-28 | -50.39 | $127.50 | 17233 |
| 2025-01-27 | -2.76 | $139.60 | 29902 |
| 2025-01-24 | -60.87 | $121.20 | 4090 |
| 2025-01-23 | -74.23 | $119.10 | 2981 |
| 2025-01-22 | -84.82 | $118.30 | 4489 |
| 2025-01-21 | -57.14 | $124.50 | 5660 |
| 2025-01-17 | -48.21 | $126.50 | 3351 |
| 2025-01-16 | -43.29 | $128.00 | 4152 |
| 2025-01-15 | -48.92 | $126.70 | 3593 |
| 2025-01-14 | -44.59 | $127.70 | 2450 |
| 2025-01-13 | -46.32 | $127.30 | 6176 |
| 2025-01-10 | -53.25 | $125.70 | 3401 |
| 2025-01-08 | -66.67 | $122.60 | 5496 |
| 2025-01-07 | -69.70 | $121.90 | 10860 |
| 2025-01-06 | -90.87 | $117.10 | 11523 |
| 2025-01-03 | -99.44 | $120.10 | 8106 |
| 2025-01-02 | -65.12 | $129.60 | 10190 |
| 2024-12-31 | -64.43 | $130.40 | 5742 |
| 2024-12-30 | -72.00 | $129.30 | 4836 |
| 2024-12-27 | -74.21 | $129.20 | 3533 |
| 2024-12-26 | -91.21 | $126.70 | 1861 |
| 2024-12-24 | -90.11 | $126.90 | 2390 |
| 2024-12-23 | -91.38 | $127.40 | 3190 |
| 2024-12-20 | -64.37 | $132.10 | 1850 |
| 2024-12-19 | -47.13 | $135.10 | 1732 |
| 2024-12-18 | -40.23 | $136.30 | 4834 |
| 2024-12-17 | -42.53 | $135.90 | 3453 |
| 2024-12-16 | -45.98 | $135.30 | 4884 |
| 2024-12-13 | -56.90 | $133.40 | 2575 |
| 2024-12-12 | -68.97 | $131.30 | 1253 |
| 2024-12-11 | -79.89 | $129.40 | 1835 |
| 2024-12-10 | -65.52 | $131.90 | 4600 |
| 2024-12-09 | -75.29 | $130.20 | 5467 |
| 2024-12-06 | -84.48 | $128.60 | 5480 |
| 2024-12-05 | -95.98 | $126.60 | 6370 |
| 2024-12-04 | -73.88 | $133.50 | 16613 |
| 2024-12-03 | -60.53 | $137.50 | 6630 |
| 2024-12-02 | -51.53 | $139.50 | 8780 |
| 2024-11-29 | -54.19 | $139.30 | 2780 |
| 2024-11-27 | -46.05 | $141.60 | 2860 |
| 2024-11-26 | -51.63 | $140.40 | 1575 |
| 2024-11-25 | -53.95 | $139.90 | 4203 |
| 2024-11-22 | -64.19 | $137.70 | 4030 |
| 2024-11-21 | -75.35 | $135.30 | 6895 |
| 2024-11-20 | -81.04 | $134.40 | 3500 |
| 2024-11-19 | -83.41 | $133.90 | 3040 |
| 2024-11-18 | -65.88 | $137.60 | 3849 |
| 2024-11-15 | -71.56 | $136.40 | 3669 |
| 2024-11-14 | -86.73 | $133.20 | 2823 |
| 2024-11-13 | -84.83 | $133.60 | 5852 |
| 2024-11-12 | -90.63 | $132.80 | 3375 |
| 2024-11-11 | -86.35 | $134.10 | 4540 |
| 2024-11-08 | -90.77 | $132.90 | 9175 |
| 2024-11-07 | -100.00 | $131.10 | 14185 |
| 2024-11-06 | -88.24 | $141.00 | 19500 |
| 2024-11-05 | -91.36 | $146.90 | 5843 |
| 2024-11-04 | -81.50 | $149.20 | 4564 |
| 2024-11-01 | -82.49 | $150.00 | 3980 |
| 2024-10-31 | -79.15 | $151.40 | 2917 |
| 2024-10-30 | -90.24 | $148.40 | 2313 |
| 2024-10-29 | -94.15 | $147.40 | 1560 |
| 2024-10-28 | -92.92 | $147.80 | 2985 |
| 2024-10-25 | -96.62 | $146.60 | 4294 |
| 2024-10-24 | -92.00 | $148.10 | 865 |
| 2024-10-23 | -90.15 | $148.70 | 4524 |
| 2024-10-22 | -98.77 | $145.90 | 2546 |
| 2024-10-21 | -100.00 | $146.00 | 6578 |
| 2024-10-18 | -94.38 | $150.00 | 2013 |
| 2024-10-17 | -92.01 | $150.80 | 2650 |
| 2024-10-16 | -86.83 | $152.90 | 7868 |
| 2024-10-15 | -77.61 | $156.00 | 9901 |
| 2024-10-14 | -96.72 | $149.60 | 9064 |
| 2024-10-11 | -96.32 | $153.20 | 7346 |
| 2024-10-10 | -97.29 | $153.30 | 7806 |
| 2024-10-09 | -92.24 | $160.60 | 17124 |
| 2024-10-08 | -97.24 | $161.60 | 12132 |
| 2024-10-07 | -90.83 | $167.00 | 13600 |
| 2024-10-04 | -86.10 | $170.10 | 8085 |
| 2024-10-03 | -80.79 | $172.30 | 4015 |
| 2024-10-02 | -74.04 | $176.30 | 9191 |
| 2024-10-01 | -71.02 | $177.70 | 5681 |
| 2024-09-30 | -79.57 | $174.10 | 4487 |
| 2024-09-27 | -81.47 | $173.30 | 2250 |
| 2024-09-26 | -88.36 | $170.40 | 4420 |
| 2024-09-25 | -95.09 | $170.80 | 3495 |
| 2024-09-24 | -91.34 | $174.90 | 3763 |
| 2024-09-23 | -75.14 | $180.70 | 5580 |
| 2024-09-20 | -77.10 | $180.00 | 2762 |
| 2024-09-19 | -86.31 | $176.70 | 5446 |
| 2024-09-18 | -71.51 | $182.00 | 1906 |
| 2024-09-17 | -80.45 | $178.80 | 1572 |
| 2024-09-16 | -82.12 | $178.20 | 2752 |
| 2024-09-13 | -92.18 | $174.60 | 2804 |
| 2024-09-12 | -93.02 | $174.30 | 3607 |
| 2024-09-11 | -100.00 | $177.80 | 3960 |
| 2024-09-10 | -57.65 | $192.90 | 3384 |
| 2024-09-09 | -62.32 | $195.10 | 4240 |
| 2024-09-06 | -56.61 | $198.50 | 3304 |
| 2024-09-05 | -46.38 | $205.80 | 4980 |
| 2024-09-04 | -45.25 | $206.30 | 2583 |
| 2024-09-03 | -47.29 | $205.40 | 2360 |
| 2024-08-30 | -73.72 | $198.00 | 1725 |
| 2024-08-29 | -75.87 | $196.70 | 3809 |
| 2024-08-28 | -94.38 | $185.50 | 4533 |
| 2024-08-27 | -95.54 | $184.80 | 5622 |
| 2024-08-26 | -92.73 | $186.50 | 2745 |
| 2024-08-23 | -96.69 | $184.10 | 1310 |
| 2024-08-22 | -87.44 | $189.70 | 787 |
| 2024-08-21 | -97.18 | $184.10 | 522 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
22.13
2026-07-24
Close Price
$37.89
Vol: 3815Average Directional Index - Detailed Analysis
Minimum
3.67
Average
25.68
Maximum
54.48
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 22.13 | $37.89 | 3815 |
| 2026-07-23 | 22.25 | $37.56 | 2064 |
| 2026-07-22 | 22.01 | $37.10 | 2646 |
| 2026-07-21 | 21.75 | $37.90 | 1800 |
| 2026-07-20 | 21.98 | $38.49 | 5028 |
| 2026-07-17 | 22.21 | $38.41 | 5223 |
| 2026-07-16 | 22.64 | $37.90 | 3012 |
| 2026-07-15 | 22.48 | $37.25 | 3817 |
| 2026-07-14 | 22.30 | $37.29 | 2900 |
| 2026-07-13 | 22.14 | $38.39 | 2115 |
| 2026-07-10 | 22.06 | $37.34 | 6200 |
| 2026-07-09 | 21.98 | $38.74 | 10930 |
| 2026-07-08 | 22.44 | $38.82 | 4900 |
| 2026-07-07 | 22.93 | $40.15 | 15522 |
| 2026-07-06 | 24.02 | $40.24 | 12017 |
| 2026-07-02 | 24.88 | $40.37 | 5434 |
| 2026-07-01 | 25.78 | $40.19 | 6524 |
| 2026-06-30 | 26.73 | $39.72 | 12300 |
| 2026-06-29 | 27.42 | $40.59 | 20749 |
| 2026-06-26 | 28.51 | $40.66 | 6508 |
| 2026-06-25 | 29.37 | $40.40 | 4600 |
| 2026-06-24 | 30.22 | $40.50 | 7400 |
| 2026-06-23 | 31.18 | $40.24 | 4700 |
| 2026-06-22 | 32.12 | $39.20 | 12532 |
| 2026-06-18 | 32.48 | $38.82 | 6741 |
| 2026-06-17 | 33.02 | $40.33 | 3336 |
| 2026-06-16 | 33.97 | $39.62 | 2600 |
| 2026-06-15 | 34.50 | $38.70 | 4000 |
| 2026-06-12 | 35.06 | $40.04 | 4700 |
| 2026-06-11 | 36.07 | $39.91 | 10000 |
| 2026-06-10 | 37.12 | $40.84 | 10100 |
| 2026-06-09 | 38.33 | $40.02 | 12000 |
| 2026-06-08 | 39.60 | $39.91 | 5312 |
| 2026-06-05 | 40.33 | $40.21 | 11700 |
| 2026-06-04 | 41.10 | $38.46 | 1719 |
| 2026-06-03 | 41.40 | $39.28 | 4143 |
| 2026-06-02 | 41.76 | $38.18 | 23000 |
| 2026-06-01 | 41.51 | $37.96 | 4000 |
| 2026-05-29 | 41.48 | $39.65 | 1700 |
| 2026-05-28 | 41.75 | $39.15 | 2332 |
| 2026-05-27 | 42.11 | $39.62 | 5200 |
| 2026-05-26 | 42.60 | $39.30 | 4044 |
| 2026-05-22 | 42.98 | $39.10 | 6837 |
| 2026-05-21 | 43.17 | $38.49 | 1431 |
| 2026-05-20 | 42.96 | $38.13 | 6203 |
| 2026-05-19 | 42.65 | $38.53 | 3900 |
| 2026-05-18 | 42.36 | $38.21 | 7100 |
| 2026-05-15 | 41.92 | $37.72 | 6308 |
| 2026-05-14 | 41.06 | $36.20 | 7920 |
| 2026-05-13 | 39.74 | $38.09 | 4800 |
| 2026-05-12 | 38.58 | $39.03 | 4632 |
| 2026-05-11 | 37.49 | $39.12 | 5915 |
| 2026-05-08 | 36.35 | $39.90 | 3742 |
| 2026-05-07 | 35.20 | $40.51 | 8678 |
| 2026-05-06 | 34.15 | $41.51 | 7807 |
| 2026-05-05 | 33.30 | $43.41 | 1904 |
| 2026-05-04 | 32.76 | $43.16 | 4827 |
| 2026-05-01 | 32.12 | $43.04 | 4100 |
| 2026-04-30 | 31.26 | $42.60 | 5407 |
| 2026-04-29 | 30.81 | $41.15 | 5746 |
| 2026-04-28 | 29.47 | $40.31 | 9000 |
| 2026-04-27 | 27.92 | $39.72 | 9190 |
| 2026-04-24 | 26.30 | $41.29 | 6800 |
| 2026-04-23 | 24.78 | $42.93 | 5400 |
| 2026-04-22 | 23.47 | $42.75 | 5535 |
| 2026-04-21 | 22.24 | $43.01 | 7207 |
| 2026-04-20 | 20.97 | $42.72 | 9900 |
| 2026-04-17 | 19.63 | $42.63 | 5000 |
| 2026-04-16 | 18.08 | $43.48 | 5801 |
| 2026-04-15 | 16.62 | $43.61 | 8519 |
| 2026-04-14 | 15.11 | $44.13 | 8300 |
| 2026-04-13 | 13.68 | $45.96 | 4646 |
| 2026-04-10 | 12.63 | $46.02 | 12600 |
| 2026-04-09 | 11.51 | $47.23 | 4600 |
| 2026-04-08 | 10.80 | $48.19 | 19320 |
| 2026-04-07 | 10.18 | $49.20 | 3597 |
| 2026-04-06 | 10.18 | $49.24 | 9035 |
| 2026-04-02 | 9.95 | $49.19 | 6547 |
| 2026-04-01 | 9.71 | $49.89 | 17475 |
| 2026-03-31 | 9.70 | $50.18 | 11900 |
| 2026-03-30 | 9.97 | $51.81 | 15615 |
| 2026-03-27 | 10.21 | $51.26 | 28263 |
| 2026-03-26 | 10.69 | $50.77 | 3571 |
| 2026-03-25 | 11.00 | $49.85 | 7100 |
| 2026-03-24 | 11.27 | $50.68 | 1200 |
| 2026-03-23 | 11.71 | $50.39 | 28615 |
| 2026-03-20 | 12.21 | $50.58 | 19600 |
| 2026-03-19 | 12.47 | $50.16 | 6329 |
| 2026-03-18 | 12.87 | $50.17 | 1700 |
| 2026-03-17 | 13.42 | $49.76 | 2900 |
| 2026-03-16 | 14.08 | $49.48 | 5857 |
| 2026-03-13 | 14.70 | $50.21 | 7929 |
| 2026-03-12 | 15.43 | $49.22 | 2004 |
| 2026-03-11 | 15.81 | $49.01 | 4031 |
| 2026-03-10 | 16.18 | $49.25 | 5200 |
| 2026-03-09 | 16.67 | $49.76 | 4700 |
| 2026-03-06 | 17.48 | $50.83 | 5101 |
| 2026-03-05 | 18.22 | $49.33 | 3000 |
| 2026-03-04 | 18.71 | $49.68 | 3000 |
| 2026-03-03 | 19.34 | $50.41 | 2542 |
| 2026-03-02 | 20.32 | $49.70 | 4700 |
| 2026-02-27 | 21.27 | $51.30 | 7741 |
| 2026-02-26 | 22.26 | $50.06 | 7500 |
| 2026-02-25 | 22.97 | $47.77 | 5834 |
| 2026-02-24 | 22.73 | $48.33 | 2838 |
| 2026-02-23 | 22.80 | $48.74 | 6442 |
| 2026-02-20 | 22.85 | $49.09 | 2200 |
| 2026-02-19 | 23.18 | $49.36 | 1300 |
| 2026-02-18 | 23.53 | $49.46 | 4605 |
| 2026-02-17 | 23.93 | $49.95 | 10670 |
| 2026-02-13 | 24.61 | $50.34 | 5633 |
| 2026-02-12 | 25.06 | $49.56 | 6511 |
| 2026-02-11 | 25.16 | $49.13 | 8300 |
| 2026-02-10 | 25.13 | $49.57 | 3913 |
| 2026-02-09 | 25.17 | $49.00 | 9531 |
| 2026-02-06 | 25.21 | $50.32 | 11508 |
| 2026-02-05 | 25.77 | $53.01 | 9723 |
| 2026-02-04 | 27.07 | $53.00 | 3800 |
| 2026-02-03 | 28.49 | $52.24 | 9500 |
| 2026-02-02 | 29.74 | $51.11 | 3416 |
| 2026-01-30 | 30.39 | $50.08 | 5439 |
| 2026-01-29 | 30.60 | $49.69 | 4800 |
| 2026-01-28 | 30.81 | $50.14 | 2900 |
| 2026-01-27 | 30.59 | $50.91 | 2949 |
| 2026-01-26 | 30.45 | $51.06 | 6300 |
| 2026-01-23 | 30.41 | $51.03 | 2832 |
| 2026-01-22 | 30.30 | $51.30 | 1819 |
| 2026-01-21 | 30.24 | $51.85 | 3100 |
| 2026-01-20 | 30.40 | $52.65 | 5600 |
| 2026-01-16 | 30.61 | $50.96 | 2338 |
| 2026-01-15 | 30.02 | $51.04 | 1887 |
| 2026-01-14 | 29.47 | $52.42 | 3201 |
| 2026-01-13 | 29.27 | $51.58 | 1700 |
| 2026-01-12 | 28.78 | $51.60 | 5347 |
| 2026-01-09 | 28.14 | $51.43 | 5836 |
| 2026-01-08 | 27.49 | $51.39 | 5722 |
| 2026-01-07 | 26.72 | $50.71 | 4100 |
| 2026-01-06 | 25.72 | $51.07 | 4800 |
| 2026-01-05 | 24.65 | $50.84 | 4221 |
| 2026-01-02 | 23.49 | $50.60 | 9800 |
| 2025-12-31 | 22.19 | $51.29 | 9133 |
| 2025-12-30 | 21.67 | $51.13 | 7200 |
| 2025-12-29 | 21.24 | $51.02 | 4500 |
| 2025-12-26 | 20.82 | $50.30 | 6100 |
| 2025-12-24 | 20.06 | $51.23 | 3700 |
| 2025-12-23 | 19.58 | $50.96 | 7922 |
| 2025-12-22 | 19.07 | $52.51 | 5700 |
| 2025-12-19 | 18.85 | $53.22 | 9400 |
| 2025-12-18 | 18.85 | $54.88 | 8100 |
| 2025-12-17 | 19.31 | $56.15 | 12845 |
| 2025-12-16 | 20.14 | $55.10 | 4600 |
| 2025-12-15 | 20.69 | $55.33 | 4700 |
| 2025-12-12 | 21.23 | $55.31 | 5523 |
| 2025-12-11 | 21.75 | $54.24 | 2800 |
| 2025-12-10 | 22.08 | $53.81 | 2800 |
| 2025-12-09 | 22.14 | $53.48 | 2943 |
| 2025-12-08 | 22.03 | $53.43 | 11602 |
| 2025-12-05 | 21.92 | $54.02 | 16134 |
| 2025-12-04 | 21.93 | $53.63 | 7400 |
| 2025-12-03 | 21.88 | $55.16 | 7500 |
| 2025-12-02 | 22.16 | $54.76 | 5200 |
| 2025-12-01 | 22.31 | $55.20 | 86000 |
| 2025-11-28 | 22.84 | $55.90 | 63938 |
| 2025-11-26 | 23.20 | $56.10 | 126239 |
| 2025-11-25 | 23.71 | $56.30 | 107824 |
| 2025-11-24 | 24.50 | $55.10 | 82101 |
| 2025-11-21 | 24.93 | $55.85 | 129175 |
| 2025-11-20 | 25.22 | $55.00 | 175605 |
| 2025-11-19 | 25.25 | $53.20 | 251600 |
| 2025-11-18 | 25.90 | $54.90 | 99716 |
| 2025-11-17 | 26.90 | $53.60 | 89006 |
| 2025-11-14 | 27.63 | $53.00 | 130400 |
| 2025-11-13 | 28.40 | $53.50 | 118837 |
| 2025-11-12 | 28.94 | $52.60 | 76170 |
| 2025-11-11 | 29.18 | $52.45 | 61295 |
| 2025-11-10 | 29.37 | $51.00 | 94400 |
| 2025-11-07 | 29.45 | $53.60 | 150219 |
| 2025-11-06 | 30.16 | $53.10 | 69142 |
| 2025-11-05 | 30.30 | $52.90 | 38500 |
| 2025-11-04 | 30.32 | $52.30 | 91820 |
| 2025-11-03 | 30.05 | $51.10 | 43866 |
| 2025-10-31 | 29.21 | $51.60 | 4197 |
| 2025-10-30 | 28.43 | $51.60 | 7327 |
| 2025-10-29 | 27.60 | $50.90 | 13819 |
| 2025-10-28 | 26.60 | $52.90 | 8694 |
| 2025-10-27 | 25.96 | $55.90 | 9786 |
| 2025-10-24 | 25.98 | $56.70 | 9461 |
| 2025-10-23 | 26.36 | $58.40 | 3410 |
| 2025-10-22 | 27.15 | $58.60 | 11590 |
| 2025-10-21 | 28.01 | $58.20 | 6823 |
| 2025-10-20 | 28.63 | $57.90 | 3378 |
| 2025-10-17 | 29.07 | $57.50 | 4852 |
| 2025-10-16 | 29.53 | $58.00 | 7430 |
| 2025-10-15 | 29.97 | $58.80 | 4410 |
| 2025-10-14 | 30.59 | $58.70 | 8509 |
| 2025-10-13 | 31.14 | $57.50 | 10333 |
| 2025-10-10 | 31.28 | $57.90 | 16782 |
| 2025-10-09 | 31.43 | $56.20 | 16928 |
| 2025-10-08 | 30.79 | $58.60 | 15600 |
| 2025-10-07 | 30.83 | $59.70 | 10051 |
| 2025-10-06 | 30.88 | $59.20 | 8459 |
| 2025-10-03 | 31.03 | $58.50 | 2874 |
| 2025-10-02 | 31.01 | $58.40 | 21590 |
| 2025-10-01 | 30.62 | $58.70 | 3640 |
| 2025-09-30 | 30.40 | $59.20 | 9243 |
| 2025-09-29 | 30.24 | $60.30 | 19070 |
| 2025-09-26 | 30.25 | $61.40 | 2865 |
| 2025-09-25 | 30.69 | $61.70 | 4030 |
| 2025-09-24 | 31.16 | $61.70 | 3490 |
| 2025-09-23 | 31.36 | $61.00 | 4610 |
| 2025-09-22 | 31.36 | $60.50 | 6296 |
| 2025-09-19 | 31.35 | $61.70 | 2962 |
| 2025-09-18 | 31.74 | $61.40 | 5067 |
| 2025-09-17 | 32.17 | $62.40 | 9848 |
| 2025-09-16 | 32.87 | $61.80 | 6153 |
| 2025-09-15 | 33.26 | $60.90 | 4988 |
| 2025-09-12 | 33.60 | $60.50 | 8674 |
| 2025-09-11 | 33.72 | $60.60 | 8010 |
| 2025-09-10 | 33.81 | $63.90 | 30580 |
| 2025-09-09 | 34.59 | $66.00 | 10383 |
| 2025-09-08 | 36.35 | $66.80 | 8304 |
| 2025-09-05 | 38.20 | $66.90 | 6101 |
| 2025-09-04 | 40.14 | $65.60 | 4103 |
| 2025-09-03 | 41.82 | $65.60 | 8330 |
| 2025-09-02 | 43.59 | $65.40 | 15656 |
| 2025-08-29 | 45.58 | $65.30 | 8266 |
| 2025-08-28 | 47.23 | $63.10 | 5482 |
| 2025-08-27 | 48.51 | $62.70 | 5973 |
| 2025-08-26 | 49.32 | $62.40 | 5580 |
| 2025-08-25 | 50.17 | $62.80 | 10550 |
| 2025-08-22 | 51.09 | $63.80 | 6223 |
| 2025-08-21 | 52.27 | $64.40 | 4842 |
| 2025-08-20 | 53.11 | $64.70 | 20190 |
| 2025-08-19 | 54.14 | $64.70 | 11300 |
| 2025-08-18 | 54.48 | $63.00 | 13451 |
| 2025-08-15 | 54.31 | $63.60 | 3940 |
| 2025-08-14 | 54.16 | $63.10 | 7630 |
| 2025-08-13 | 53.94 | $64.70 | 9700 |
| 2025-08-12 | 53.94 | $64.40 | 5792 |
| 2025-08-11 | 53.72 | $64.60 | 5980 |
| 2025-08-08 | 53.39 | $64.30 | 3996 |
| 2025-08-07 | 53.05 | $64.90 | 10501 |
| 2025-08-06 | 52.68 | $65.40 | 4753 |
| 2025-08-05 | 52.47 | $65.80 | 5133 |
| 2025-08-04 | 52.24 | $65.10 | 6200 |
| 2025-08-01 | 52.02 | $67.40 | 9884 |
| 2025-07-31 | 51.97 | $66.20 | 5958 |
| 2025-07-30 | 51.45 | $65.90 | 4874 |
| 2025-07-29 | 51.03 | $66.80 | 3750 |
| 2025-07-28 | 50.61 | $66.70 | 6163 |
| 2025-07-25 | 50.26 | $67.50 | 3563 |
| 2025-07-24 | 49.93 | $67.50 | 4148 |
| 2025-07-23 | 49.63 | $69.00 | 6153 |
| 2025-07-22 | 49.41 | $69.00 | 11361 |
| 2025-07-21 | 49.17 | $67.50 | 9412 |
| 2025-07-18 | 48.37 | $67.60 | 15930 |
| 2025-07-17 | 47.49 | $67.10 | 14837 |
| 2025-07-16 | 46.56 | $69.70 | 16389 |
| 2025-07-15 | 45.79 | $70.20 | 26350 |
| 2025-07-14 | 44.94 | $72.90 | 18711 |
| 2025-07-11 | 44.29 | $72.90 | 7883 |
| 2025-07-10 | 43.50 | $72.60 | 5511 |
| 2025-07-09 | 42.79 | $73.20 | 8322 |
| 2025-07-08 | 42.01 | $74.40 | 3394 |
| 2025-07-07 | 41.36 | $75.20 | 3676 |
| 2025-07-03 | 40.71 | $74.70 | 2893 |
| 2025-07-02 | 40.04 | $75.30 | 1680 |
| 2025-07-01 | 39.44 | $76.60 | 2930 |
| 2025-06-30 | 38.83 | $74.50 | 5333 |
| 2025-06-27 | 37.75 | $74.60 | 4020 |
| 2025-06-26 | 36.65 | $75.60 | 11765 |
| 2025-06-25 | 35.55 | $76.70 | 4956 |
| 2025-06-24 | 34.50 | $79.80 | 3554 |
| 2025-06-23 | 33.67 | $81.60 | 3490 |
| 2025-06-20 | 32.98 | $81.70 | 19340 |
| 2025-06-18 | 32.25 | $83.90 | 13729 |
| 2025-06-17 | 31.85 | $84.40 | 3430 |
| 2025-06-16 | 31.32 | $84.40 | 17291 |
| 2025-06-13 | 30.76 | $85.30 | 8853 |
| 2025-06-12 | 30.28 | $83.90 | 4040 |
| 2025-06-11 | 29.68 | $84.50 | 3068 |
| 2025-06-10 | 29.06 | $84.30 | 2027 |
| 2025-06-09 | 28.44 | $84.80 | 2225 |
| 2025-06-06 | 27.74 | $84.90 | 2892 |
| 2025-06-05 | 27.04 | $86.00 | 4640 |
| 2025-06-04 | 26.29 | $84.60 | 4082 |
| 2025-06-03 | 25.59 | $85.20 | 5039 |
| 2025-06-02 | 24.86 | $86.80 | 2380 |
| 2025-05-30 | 24.26 | $86.90 | 6260 |
| 2025-05-29 | 23.63 | $85.90 | 8887 |
| 2025-05-28 | 22.63 | $87.90 | 5840 |
| 2025-05-27 | 21.83 | $87.90 | 5477 |
| 2025-05-23 | 21.04 | $89.60 | 12481 |
| 2025-05-22 | 20.32 | $88.70 | 7390 |
| 2025-05-21 | 19.45 | $92.80 | 14383 |
| 2025-05-20 | 18.63 | $91.50 | 19323 |
| 2025-05-19 | 17.89 | $90.90 | 24854 |
| 2025-05-16 | 17.12 | $90.90 | 9946 |
| 2025-05-15 | 16.08 | $90.60 | 4836 |
| 2025-05-14 | 14.99 | $90.50 | 6598 |
| 2025-05-13 | 13.87 | $94.90 | 9890 |
| 2025-05-12 | 12.86 | $101.40 | 8250 |
| 2025-05-09 | 12.32 | $106.00 | 1216 |
| 2025-05-08 | 12.07 | $105.70 | 2777 |
| 2025-05-07 | 11.75 | $105.00 | 1652 |
| 2025-05-06 | 11.46 | $107.80 | 1365 |
| 2025-05-05 | 11.38 | $108.50 | 3750 |
| 2025-05-02 | 11.14 | $107.10 | 2899 |
| 2025-05-01 | 10.81 | $110.00 | 4564 |
| 2025-04-30 | 10.50 | $112.70 | 2143 |
| 2025-04-29 | 10.56 | $112.20 | 1500 |
| 2025-04-28 | 10.21 | $112.00 | 5227 |
| 2025-04-25 | 9.84 | $110.00 | 7062 |
| 2025-04-24 | 9.44 | $114.60 | 8170 |
| 2025-04-23 | 9.31 | $124.50 | 11063 |
| 2025-04-22 | 9.79 | $128.60 | 8684 |
| 2025-04-21 | 9.73 | $130.60 | 11201 |
| 2025-04-17 | 9.54 | $127.10 | 3830 |
| 2025-04-16 | 9.65 | $123.70 | 4610 |
| 2025-04-15 | 9.87 | $115.10 | 3159 |
| 2025-04-14 | 9.78 | $117.00 | 2687 |
| 2025-04-11 | 9.69 | $116.00 | 2661 |
| 2025-04-10 | 9.78 | $118.40 | 6440 |
| 2025-04-09 | 9.87 | $108.50 | 10582 |
| 2025-04-08 | 9.97 | $132.50 | 8114 |
| 2025-04-07 | 9.80 | $129.60 | 11755 |
| 2025-04-04 | 8.93 | $133.30 | 12290 |
| 2025-04-03 | 8.55 | $129.80 | 10123 |
| 2025-04-02 | 8.70 | $124.70 | 2206 |
| 2025-04-01 | 9.11 | $124.50 | 2863 |
| 2025-03-31 | 9.46 | $125.50 | 11445 |
| 2025-03-28 | 9.71 | $124.60 | 10651 |
| 2025-03-27 | 9.95 | $124.50 | 7770 |
| 2025-03-26 | 10.20 | $129.40 | 10018 |
| 2025-03-25 | 10.68 | $123.50 | 8426 |
| 2025-03-24 | 10.77 | $123.70 | 8360 |
| 2025-03-21 | 10.85 | $126.40 | 1838 |
| 2025-03-20 | 11.34 | $124.80 | 4218 |
| 2025-03-19 | 11.84 | $126.30 | 1772 |
| 2025-03-18 | 12.31 | $127.50 | 2570 |
| 2025-03-17 | 12.92 | $123.20 | 4474 |
| 2025-03-14 | 13.30 | $121.20 | 2281 |
| 2025-03-13 | 13.92 | $126.60 | 4330 |
| 2025-03-12 | 14.35 | $126.30 | 6283 |
| 2025-03-11 | 14.65 | $132.90 | 7954 |
| 2025-03-10 | 14.60 | $133.40 | 23190 |
| 2025-03-07 | 14.65 | $129.00 | 5330 |
| 2025-03-06 | 14.88 | $130.00 | 7190 |
| 2025-03-05 | 15.32 | $123.40 | 3340 |
| 2025-03-04 | 16.03 | $125.20 | 15232 |
| 2025-03-03 | 16.77 | $126.90 | 7692 |
| 2025-02-28 | 17.39 | $119.90 | 12946 |
| 2025-02-27 | 17.55 | $121.50 | 14061 |
| 2025-02-26 | 17.43 | $118.30 | 7792 |
| 2025-02-25 | 17.79 | $121.80 | 9270 |
| 2025-02-24 | 18.38 | $119.70 | 7220 |
| 2025-02-21 | 18.57 | $116.30 | 2920 |
| 2025-02-20 | 18.41 | $113.40 | 3902 |
| 2025-02-19 | 18.00 | $113.90 | 2114 |
| 2025-02-18 | 17.47 | $113.00 | 4974 |
| 2025-02-14 | 16.83 | $113.50 | 6237 |
| 2025-02-13 | 16.32 | $116.20 | 2300 |
| 2025-02-12 | 15.98 | $119.70 | 1710 |
| 2025-02-11 | 15.88 | $118.00 | 2320 |
| 2025-02-10 | 15.63 | $116.90 | 7100 |
| 2025-02-07 | 15.36 | $120.30 | 2773 |
| 2025-02-06 | 15.39 | $121.80 | 2935 |
| 2025-02-05 | 15.57 | $124.90 | 4430 |
| 2025-02-04 | 16.00 | $130.60 | 6220 |
| 2025-02-03 | 16.82 | $131.40 | 9988 |
| 2025-01-31 | 17.55 | $130.00 | 11860 |
| 2025-01-30 | 18.29 | $127.20 | 7443 |
| 2025-01-29 | 19.25 | $131.80 | 12504 |
| 2025-01-28 | 19.90 | $127.50 | 17233 |
| 2025-01-27 | 20.59 | $139.60 | 29902 |
| 2025-01-24 | 21.02 | $121.20 | 4090 |
| 2025-01-23 | 20.74 | $119.10 | 2981 |
| 2025-01-22 | 20.26 | $118.30 | 4489 |
| 2025-01-21 | 19.76 | $124.50 | 5660 |
| 2025-01-17 | 19.70 | $126.50 | 3351 |
| 2025-01-16 | 19.86 | $128.00 | 4152 |
| 2025-01-15 | 20.02 | $126.70 | 3593 |
| 2025-01-14 | 20.23 | $127.70 | 2450 |
| 2025-01-13 | 20.46 | $127.30 | 6176 |
| 2025-01-10 | 20.89 | $125.70 | 3401 |
| 2025-01-08 | 21.02 | $122.60 | 5496 |
| 2025-01-07 | 20.75 | $121.90 | 10860 |
| 2025-01-06 | 20.24 | $117.10 | 11523 |
| 2025-01-03 | 19.13 | $120.10 | 8106 |
| 2025-01-02 | 18.32 | $129.60 | 10190 |
| 2024-12-31 | 18.27 | $130.40 | 5742 |
| 2024-12-30 | 18.23 | $129.30 | 4836 |
| 2024-12-27 | 18.18 | $129.20 | 3533 |
| 2024-12-26 | 18.26 | $126.70 | 1861 |
| 2024-12-24 | 18.07 | $126.90 | 2390 |
| 2024-12-23 | 17.67 | $127.40 | 3190 |
| 2024-12-20 | 17.45 | $132.10 | 1850 |
| 2024-12-19 | 17.59 | $135.10 | 1732 |
| 2024-12-18 | 17.60 | $136.30 | 4834 |
| 2024-12-17 | 17.61 | $135.90 | 3453 |
| 2024-12-16 | 18.21 | $135.30 | 4884 |
| 2024-12-13 | 18.59 | $133.40 | 2575 |
| 2024-12-12 | 18.77 | $131.30 | 1253 |
| 2024-12-11 | 18.63 | $129.40 | 1835 |
| 2024-12-10 | 18.43 | $131.90 | 4600 |
| 2024-12-09 | 18.25 | $130.20 | 5467 |
| 2024-12-06 | 17.83 | $128.60 | 5480 |
| 2024-12-05 | 17.22 | $126.60 | 6370 |
| 2024-12-04 | 16.27 | $133.50 | 16613 |
| 2024-12-03 | 15.80 | $137.50 | 6630 |
| 2024-12-02 | 15.71 | $139.50 | 8780 |
| 2024-11-29 | 15.61 | $139.30 | 2780 |
| 2024-11-27 | 15.62 | $141.60 | 2860 |
| 2024-11-26 | 15.94 | $140.40 | 1575 |
| 2024-11-25 | 15.98 | $139.90 | 4203 |
| 2024-11-22 | 15.93 | $137.70 | 4030 |
| 2024-11-21 | 15.65 | $135.30 | 6895 |
| 2024-11-20 | 15.35 | $134.40 | 3500 |
| 2024-11-19 | 15.35 | $133.90 | 3040 |
| 2024-11-18 | 15.34 | $137.60 | 3849 |
| 2024-11-15 | 15.65 | $136.40 | 3669 |
| 2024-11-14 | 15.81 | $133.20 | 2823 |
| 2024-11-13 | 15.51 | $133.60 | 5852 |
| 2024-11-12 | 15.20 | $132.80 | 3375 |
| 2024-11-11 | 14.86 | $134.10 | 4540 |
| 2024-11-08 | 14.53 | $132.90 | 9175 |
| 2024-11-07 | 13.98 | $131.10 | 14185 |
| 2024-11-06 | 13.44 | $141.00 | 19500 |
| 2024-11-05 | 13.39 | $146.90 | 5843 |
| 2024-11-04 | 13.88 | $149.20 | 4564 |
| 2024-11-01 | 14.51 | $150.00 | 3980 |
| 2024-10-31 | 15.24 | $151.40 | 2917 |
| 2024-10-30 | 15.86 | $148.40 | 2313 |
| 2024-10-29 | 16.65 | $147.40 | 1560 |
| 2024-10-28 | 17.42 | $147.80 | 2985 |
| 2024-10-25 | 18.23 | $146.60 | 4294 |
| 2024-10-24 | 19.08 | $148.10 | 865 |
| 2024-10-23 | 20.02 | $148.70 | 4524 |
| 2024-10-22 | 21.01 | $145.90 | 2546 |
| 2024-10-21 | 21.97 | $146.00 | 6578 |
| 2024-10-18 | 23.01 | $150.00 | 2013 |
| 2024-10-17 | 24.14 | $150.80 | 2650 |
| 2024-10-16 | 25.33 | $152.90 | 7868 |
| 2024-10-15 | 26.36 | $156.00 | 9901 |
| 2024-10-14 | 27.44 | $149.60 | 9064 |
| 2024-10-11 | 28.86 | $153.20 | 7346 |
| 2024-10-10 | 30.20 | $153.30 | 7806 |
| 2024-10-09 | 31.58 | $160.60 | 17124 |
| 2024-10-08 | 32.67 | $161.60 | 12132 |
| 2024-10-07 | 33.70 | $167.00 | 13600 |
| 2024-10-04 | 34.59 | $170.10 | 8085 |
| 2024-10-03 | 35.22 | $172.30 | 4015 |
| 2024-10-02 | 35.76 | $176.30 | 9191 |
| 2024-10-01 | 36.03 | $177.70 | 5681 |
| 2024-09-30 | 36.32 | $174.10 | 4487 |
| 2024-09-27 | 36.69 | $173.30 | 2250 |
| 2024-09-26 | 37.13 | $170.40 | 4420 |
| 2024-09-25 | 37.63 | $170.80 | 3495 |
| 2024-09-24 | 37.97 | $174.90 | 3763 |
| 2024-09-23 | 38.10 | $180.70 | 5580 |
| 2024-09-20 | 37.85 | $180.00 | 2762 |
| 2024-09-19 | 37.61 | $176.70 | 5446 |
| 2024-09-18 | 37.40 | $182.00 | 1906 |
| 2024-09-17 | 37.04 | $178.80 | 1572 |
| 2024-09-16 | 36.68 | $178.20 | 2752 |
| 2024-09-13 | 36.33 | $174.60 | 2804 |
| 2024-09-12 | 36.03 | $174.30 | 3607 |
| 2024-09-11 | 35.71 | $177.80 | 3960 |
| 2024-09-10 | 35.10 | $192.90 | 3384 |
| 2024-09-09 | 33.86 | $195.10 | 4240 |
| 2024-09-06 | 32.40 | $198.50 | 3304 |
| 2024-09-05 | 30.87 | $205.80 | 4980 |
| 2024-09-04 | 28.66 | $206.30 | 2583 |
| 2024-09-03 | 26.34 | $205.40 | 2360 |
| 2024-08-30 | 23.90 | $198.00 | 1725 |
| 2024-08-29 | 21.38 | $196.70 | 3809 |
| 2024-08-28 | 18.74 | $185.50 | 4533 |
| 2024-08-27 | 16.03 | $184.80 | 5622 |
| 2024-08-26 | 13.17 | $186.50 | 2745 |
| 2024-08-23 | 10.17 | $184.10 | 1310 |
| 2024-08-22 | 7.00 | $189.70 | 787 |
| 2024-08-21 | 3.67 | $184.10 | 522 |
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