Is Sparkline International Intangible Value ETF (DTAN) a Buy, Sell, or Hold?
Enter your email address below for free access to our Sparkline International Intangible Value ETF (DTAN) research center and poll results.
AMEX : DTAN
Sparkline International Intangible Value ETF — Technical Indicators
$31.84 USD
$0.17 (0.55%)
- Volume
- 206
- Average Volume
- 1.87K
- Market Capitalization
- $20.42M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $34.23
- Year Low
- $28.13
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
31.81
2026-07-21
Close Price
$31.85
Vol: 300
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.59
Average
28.93
Maximum
32.98
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 31.81 | $31.85 | 300 |
| 2026-07-20 | 31.80 | $31.67 | 705 |
| 2026-07-17 | 31.81 | $31.89 | 902 |
| 2026-07-16 | 31.82 | $31.98 | 100 |
| 2026-07-15 | 31.84 | $31.90 | 734 |
| 2026-07-14 | 31.87 | $31.76 | 133 |
| 2026-07-13 | 31.91 | $31.88 | 100 |
| 2026-07-10 | 31.93 | $32.02 | 1700 |
| 2026-07-09 | 31.92 | $31.93 | 702 |
| 2026-07-08 | 31.93 | $31.82 | 100 |
| 2026-07-07 | 31.96 | $32.18 | 100 |
| 2026-07-06 | 31.98 | $32.35 | 625 |
| 2026-07-02 | 32.02 | $32.12 | 1543 |
| 2026-07-01 | 32.06 | $31.43 | 226 |
| 2026-06-30 | 32.16 | $31.48 | 2421 |
| 2026-06-29 | 32.24 | $31.46 | 1522 |
| 2026-06-26 | 32.34 | $31.68 | 2326 |
| 2026-06-25 | 32.42 | $31.71 | 300 |
| 2026-06-24 | 32.49 | $31.54 | 13629 |
| 2026-06-23 | 32.56 | $31.45 | 1800 |
| 2026-06-22 | 32.62 | $31.75 | 1301 |
| 2026-06-18 | 32.65 | $31.93 | 620 |
| 2026-06-17 | 32.67 | $32.00 | 2439 |
| 2026-06-16 | 32.67 | $32.45 | 4110 |
| 2026-06-15 | 32.66 | $32.54 | 504 |
| 2026-06-12 | 32.62 | $32.41 | 219 |
| 2026-06-11 | 32.61 | $32.41 | 100 |
| 2026-06-10 | 32.60 | $31.68 | 1505 |
| 2026-06-09 | 32.62 | $32.27 | 1100 |
| 2026-06-08 | 32.63 | $32.45 | 500 |
| 2026-06-05 | 32.62 | $32.52 | 2247 |
| 2026-06-04 | 32.60 | $33.21 | 1600 |
| 2026-06-03 | 32.57 | $32.91 | 2638 |
| 2026-06-02 | 32.52 | $33.25 | 1132 |
| 2026-06-01 | 32.44 | $33.25 | 1300 |
| 2026-05-29 | 32.38 | $33.34 | 4939 |
| 2026-05-28 | 32.30 | $33.24 | 1342 |
| 2026-05-27 | 32.20 | $33.10 | 700 |
| 2026-05-26 | 32.10 | $33.03 | 2800 |
| 2026-05-22 | 32.02 | $32.60 | 3043 |
| 2026-05-21 | 31.97 | $32.47 | 2502 |
| 2026-05-20 | 31.92 | $32.36 | 1500 |
| 2026-05-19 | 31.89 | $31.95 | 1800 |
| 2026-05-18 | 31.88 | $32.18 | 3044 |
| 2026-05-15 | 31.88 | $31.85 | 8643 |
| 2026-05-14 | 31.91 | $32.19 | 8643 |
| 2026-05-13 | 31.90 | $32.16 | 1719 |
| 2026-05-12 | 31.89 | $32.16 | 1800 |
| 2026-05-11 | 31.88 | $32.34 | 5100 |
| 2026-05-08 | 31.85 | $32.36 | 6800 |
| 2026-05-07 | 31.80 | $32.06 | 322 |
| 2026-05-06 | 31.77 | $32.59 | 322 |
| 2026-05-05 | 31.72 | $31.96 | 721 |
| 2026-05-04 | 31.65 | $31.60 | 2200 |
| 2026-05-01 | 31.61 | $31.98 | 925 |
| 2026-04-30 | 31.54 | $31.87 | 400 |
| 2026-04-29 | 31.48 | $31.13 | 518 |
| 2026-04-28 | 31.44 | $31.21 | 1808 |
| 2026-04-27 | 31.35 | $31.45 | 9138 |
| 2026-04-24 | 31.24 | $31.48 | 9138 |
| 2026-04-23 | 31.15 | $31.49 | 500 |
| 2026-04-22 | 31.09 | $31.78 | 1322 |
| 2026-04-21 | 31.00 | $31.70 | 1600 |
| 2026-04-20 | 30.91 | $32.29 | 1414 |
| 2026-04-17 | 30.75 | $32.39 | 2400 |
| 2026-04-16 | 30.63 | $32.09 | 4709 |
| 2026-04-15 | 30.52 | $31.92 | 2544 |
| 2026-04-14 | 30.46 | $31.92 | 9608 |
| 2026-04-13 | 30.39 | $31.64 | 440 |
| 2026-04-10 | 30.31 | $31.42 | 2400 |
| 2026-04-09 | 30.27 | $31.43 | 1900 |
| 2026-04-08 | 30.24 | $31.64 | 2126 |
| 2026-04-07 | 30.21 | $30.61 | 9840 |
| 2026-04-06 | 30.23 | $30.72 | 200 |
| 2026-04-02 | 30.25 | $30.59 | 800 |
| 2026-04-01 | 30.28 | $30.74 | 1328 |
| 2026-03-31 | 30.34 | $30.20 | 440 |
| 2026-03-30 | 30.41 | $29.45 | 1004 |
| 2026-03-27 | 30.55 | $29.24 | 1200 |
| 2026-03-26 | 30.76 | $29.82 | 2200 |
| 2026-03-25 | 30.93 | $30.24 | 139 |
| 2026-03-24 | 31.07 | $29.90 | 1202 |
| 2026-03-23 | 31.22 | $29.90 | 2000 |
| 2026-03-20 | 31.37 | $29.13 | 533 |
| 2026-03-19 | 31.57 | $29.90 | 3300 |
| 2026-03-18 | 31.72 | $29.99 | 600 |
| 2026-03-17 | 31.88 | $30.64 | 3200 |
| 2026-03-16 | 32.01 | $30.55 | 3438 |
| 2026-03-13 | 32.15 | $30.13 | 2600 |
| 2026-03-12 | 32.30 | $30.56 | 300 |
| 2026-03-11 | 32.45 | $30.94 | 1000 |
| 2026-03-10 | 32.58 | $31.00 | 416 |
| 2026-03-09 | 32.68 | $31.05 | 1900 |
| 2026-03-06 | 32.78 | $30.96 | 1800 |
| 2026-03-05 | 32.85 | $31.29 | 3100 |
| 2026-03-04 | 32.92 | $31.92 | 916 |
| 2026-03-03 | 32.93 | $31.53 | 5901 |
| 2026-03-02 | 32.98 | $32.37 | 3605 |
| 2026-02-27 | 32.96 | $33.28 | 5900 |
| 2026-02-26 | 32.91 | $33.22 | 2727 |
| 2026-02-25 | 32.85 | $33.11 | 1706 |
| 2026-02-24 | 32.83 | $33.01 | 3221 |
| 2026-02-23 | 32.79 | $32.77 | 9800 |
| 2026-02-20 | 32.76 | $33.09 | 2520 |
| 2026-02-19 | 32.70 | $33.01 | 1312 |
| 2026-02-18 | 32.64 | $33.24 | 3700 |
| 2026-02-17 | 32.54 | $33.19 | 19717 |
| 2026-02-13 | 32.47 | $33.28 | 3349 |
| 2026-02-12 | 32.41 | $33.17 | 11700 |
| 2026-02-11 | 32.36 | $33.60 | 12000 |
| 2026-02-10 | 32.28 | $33.42 | 3112 |
| 2026-02-09 | 32.21 | $33.17 | 5300 |
| 2026-02-06 | 32.15 | $32.93 | 22820 |
| 2026-02-05 | 32.10 | $32.42 | 9732 |
| 2026-02-04 | 32.08 | $32.66 | 46122 |
| 2026-02-03 | 32.04 | $32.22 | 5002 |
| 2026-02-02 | 32.02 | $32.37 | 723 |
| 2026-01-30 | 31.98 | $32.02 | 723 |
| 2026-01-29 | 31.94 | $32.24 | 12673 |
| 2026-01-28 | 31.90 | $32.14 | 1000 |
| 2026-01-27 | 31.86 | $32.55 | 300 |
| 2026-01-26 | 31.81 | $32.25 | 700 |
| 2026-01-23 | 31.77 | $32.18 | 4544 |
| 2026-01-22 | 31.73 | $32.00 | 3206 |
| 2026-01-21 | 31.70 | $31.74 | 3300 |
| 2026-01-20 | 31.68 | $31.23 | 5309 |
| 2026-01-16 | 31.68 | $31.87 | 5309 |
| 2026-01-15 | 31.64 | $31.99 | 214 |
| 2026-01-14 | 31.60 | $32.14 | 400 |
| 2026-01-13 | 31.56 | $31.96 | 1600 |
| 2026-01-12 | 31.53 | $32.13 | 214 |
| 2026-01-09 | 31.49 | $32.04 | 3100 |
| 2026-01-08 | 31.44 | $31.85 | 13000 |
| 2026-01-07 | 31.38 | $31.94 | 207 |
| 2026-01-06 | 31.32 | $31.97 | 4719 |
| 2026-01-05 | 31.26 | $31.75 | 1100 |
| 2026-01-02 | 31.22 | $31.57 | 4000 |
| 2025-12-31 | 31.18 | $31.26 | 6800 |
| 2025-12-30 | 31.14 | $31.49 | 2600 |
| 2025-12-29 | 31.09 | $31.38 | 1800 |
| 2025-12-26 | 31.05 | $31.44 | 1042 |
| 2025-12-24 | 30.99 | $31.41 | 900 |
| 2025-12-23 | 30.93 | $31.36 | 1700 |
| 2025-12-22 | 30.85 | $31.47 | 11100 |
| 2025-12-19 | 30.76 | $31.30 | 108 |
| 2025-12-18 | 30.64 | $31.21 | 4500 |
| 2025-12-17 | 30.56 | $31.06 | 14042 |
| 2025-12-16 | 30.49 | $31.34 | 3407 |
| 2025-12-15 | 30.43 | $31.31 | 6700 |
| 2025-12-12 | 30.39 | $31.28 | 3531 |
| 2025-12-11 | 30.36 | $31.30 | 632 |
| 2025-12-10 | 30.34 | $31.07 | 1112 |
| 2025-12-09 | 30.32 | $30.68 | 1112 |
| 2025-12-08 | 30.30 | $30.75 | 100 |
| 2025-12-05 | 30.27 | $30.83 | 3145 |
| 2025-12-04 | 30.22 | $30.82 | 2728 |
| 2025-12-03 | 30.18 | $30.74 | 2142 |
| 2025-12-02 | 30.14 | $30.60 | 3600 |
| 2025-12-01 | 30.13 | $30.40 | 2300 |
| 2025-11-28 | 30.12 | $30.53 | 2648 |
| 2025-11-26 | 30.12 | $30.40 | 9174 |
| 2025-11-25 | 30.12 | $30.16 | 9200 |
| 2025-11-24 | 30.15 | $29.78 | 2740 |
| 2025-11-21 | 30.20 | $29.61 | 900 |
| 2025-11-20 | 30.24 | $29.02 | 2700 |
| 2025-11-19 | 30.32 | $29.55 | 800 |
| 2025-11-18 | 30.35 | $29.71 | 139 |
| 2025-11-17 | 30.39 | $30.01 | 10528 |
| 2025-11-14 | 30.41 | $30.54 | 527 |
| 2025-11-13 | 30.40 | $30.67 | 418 |
| 2025-11-12 | 30.38 | $30.90 | 8584 |
| 2025-11-11 | 30.33 | $30.73 | 8600 |
| 2025-11-10 | 30.30 | $30.34 | 2000 |
| 2025-11-07 | 30.28 | $30.00 | 1000 |
| 2025-11-06 | 30.26 | $29.90 | 5437 |
| 2025-11-05 | 30.28 | $30.10 | 637 |
| 2025-11-04 | 30.30 | $29.93 | 10000 |
| 2025-11-03 | 30.33 | $30.28 | 2133 |
| 2025-10-31 | 30.36 | $30.30 | 4600 |
| 2025-10-30 | 30.38 | $30.41 | 3400 |
| 2025-10-29 | 30.38 | $30.45 | 400 |
| 2025-10-28 | 30.37 | $30.73 | 6400 |
| 2025-10-27 | 30.33 | $30.77 | 600 |
| 2025-10-24 | 30.28 | $30.54 | 8494 |
| 2025-10-23 | 30.25 | $30.45 | 8500 |
| 2025-10-22 | 30.22 | $30.33 | 100 |
| 2025-10-21 | 30.20 | $30.42 | 2100 |
| 2025-10-20 | 30.19 | $30.46 | 6418 |
| 2025-10-17 | 30.18 | $30.34 | 300 |
| 2025-10-16 | 30.17 | $30.13 | 400 |
| 2025-10-15 | 30.18 | $30.07 | 1305 |
| 2025-10-14 | 30.18 | $29.97 | 900 |
| 2025-10-13 | 30.18 | $29.97 | 2522 |
| 2025-10-10 | 30.19 | $29.65 | 2823 |
| 2025-10-09 | 30.21 | $30.35 | 200 |
| 2025-10-08 | 30.20 | $30.54 | 4780 |
| 2025-10-07 | 30.17 | $30.51 | 4800 |
| 2025-10-06 | 30.15 | $30.81 | 1943 |
| 2025-10-03 | 30.11 | $30.71 | 1211 |
| 2025-10-02 | 30.07 | $30.39 | 3000 |
| 2025-10-01 | 30.04 | $30.31 | 8500 |
| 2025-09-30 | 30.00 | $29.94 | 13000 |
| 2025-09-29 | 29.98 | $29.74 | 8400 |
| 2025-09-26 | 29.99 | $29.89 | 3100 |
| 2025-09-25 | 29.99 | $29.78 | 7910 |
| 2025-09-24 | 30.00 | $30.10 | 4229 |
| 2025-09-23 | 29.99 | $30.22 | 800 |
| 2025-09-22 | 29.98 | $30.25 | 2400 |
| 2025-09-19 | 29.99 | $30.04 | 400 |
| 2025-09-18 | 29.97 | $30.26 | 10837 |
| 2025-09-17 | 29.95 | $30.10 | 121 |
| 2025-09-16 | 29.94 | $30.12 | 800 |
| 2025-09-15 | 29.92 | $30.11 | 2900 |
| 2025-09-12 | 29.90 | $29.99 | 3000 |
| 2025-09-11 | 29.88 | $30.25 | 3900 |
| 2025-09-10 | 29.84 | $29.91 | 3244 |
| 2025-09-09 | 29.81 | $30.04 | 4800 |
| 2025-09-08 | 29.75 | $30.13 | 139 |
| 2025-09-05 | 29.70 | $29.86 | 2945 |
| 2025-09-04 | 29.65 | $29.73 | 6600 |
| 2025-09-03 | 29.59 | $29.57 | 2034 |
| 2025-09-02 | 29.54 | $29.50 | 4100 |
| 2025-08-29 | 29.49 | $29.91 | 16411 |
| 2025-08-28 | 29.40 | $29.99 | 100 |
| 2025-08-27 | 29.32 | $29.88 | 4137 |
| 2025-08-26 | 29.27 | $29.99 | 1606 |
| 2025-08-25 | 29.22 | $30.00 | 2735 |
| 2025-08-22 | 29.18 | $30.34 | 1300 |
| 2025-08-21 | 29.14 | $29.71 | 3100 |
| 2025-08-20 | 29.14 | $29.92 | 1400 |
| 2025-08-19 | 29.14 | $29.84 | 2514 |
| 2025-08-18 | 29.09 | $29.74 | 200 |
| 2025-08-15 | 29.05 | $29.69 | 2400 |
| 2025-08-14 | 28.99 | $29.50 | 923 |
| 2025-08-13 | 28.95 | $29.63 | 1300 |
| 2025-08-12 | 28.90 | $29.29 | 226 |
| 2025-08-11 | 28.87 | $28.85 | 4124 |
| 2025-08-08 | 28.87 | $29.07 | 2200 |
| 2025-08-07 | 28.87 | $28.83 | 300 |
| 2025-08-06 | 28.90 | $28.57 | 434 |
| 2025-08-05 | 28.94 | $28.51 | 100 |
| 2025-08-04 | 28.97 | $28.44 | 200 |
| 2025-08-01 | 28.98 | $28.23 | 12805 |
| 2025-07-31 | 29.03 | $28.39 | 2700 |
| 2025-07-30 | 29.07 | $28.81 | 502 |
| 2025-07-29 | 29.08 | $29.09 | 347 |
| 2025-07-28 | 29.07 | $29.10 | 101 |
| 2025-07-25 | 29.06 | $29.57 | 1200 |
| 2025-07-24 | 29.00 | $29.67 | 916 |
| 2025-07-23 | 28.92 | $29.92 | 739 |
| 2025-07-22 | 28.84 | $28.95 | 1522 |
| 2025-07-21 | 28.79 | $28.81 | 2000 |
| 2025-07-18 | 28.73 | $28.63 | 100 |
| 2025-07-17 | 28.70 | $28.69 | 200 |
| 2025-07-16 | 28.67 | $28.66 | 800 |
| 2025-07-15 | 28.66 | $28.62 | 100 |
| 2025-07-14 | 28.65 | $28.89 | 100 |
| 2025-07-11 | 28.65 | $28.97 | 2300 |
| 2025-07-10 | 28.63 | $29.41 | 300 |
| 2025-07-09 | 28.60 | $29.37 | 500 |
| 2025-07-08 | 28.56 | $29.08 | 300 |
| 2025-07-07 | 28.53 | $28.82 | 100 |
| 2025-07-03 | 28.51 | $29.15 | 100 |
| 2025-07-02 | 28.48 | $29.15 | 251 |
| 2025-07-01 | 28.44 | $28.95 | 300 |
| 2025-06-30 | 28.42 | $28.90 | 147 |
| 2025-06-27 | 28.39 | $28.89 | 4302 |
| 2025-06-26 | 28.36 | $28.47 | 1300 |
| 2025-06-25 | 28.35 | $28.14 | 300 |
| 2025-06-24 | 28.36 | $28.30 | 1900 |
| 2025-06-23 | 28.34 | $27.81 | 623 |
| 2025-06-20 | 28.35 | $27.69 | 100 |
| 2025-06-18 | 28.37 | $28.00 | 100 |
| 2025-06-17 | 28.38 | $28.04 | 14800 |
| 2025-06-16 | 28.38 | $28.50 | 600 |
| 2025-06-13 | 28.34 | $28.43 | 5028 |
| 2025-06-12 | 28.30 | $28.88 | 1841 |
| 2025-06-11 | 28.23 | $28.68 | 100 |
| 2025-06-10 | 28.19 | $28.76 | 2100 |
| 2025-06-09 | 28.14 | $28.54 | 236 |
| 2025-06-06 | 28.08 | $28.53 | 11540 |
| 2025-06-05 | 28.01 | $28.47 | 1000 |
| 2025-06-04 | 27.95 | $28.54 | 35100 |
| 2025-06-03 | 27.88 | $28.36 | 8700 |
| 2025-06-02 | 27.83 | $28.46 | 120 |
| 2025-05-30 | 27.78 | $28.33 | 200 |
| 2025-05-29 | 27.72 | $28.32 | 2600 |
| 2025-05-28 | 27.66 | $28.16 | 510 |
| 2025-05-27 | 27.61 | $28.41 | 1200 |
| 2025-05-23 | 27.55 | $27.85 | 800 |
| 2025-05-22 | 27.50 | $28.01 | 1600 |
| 2025-05-21 | 27.44 | $28.06 | 2616 |
| 2025-05-20 | 27.35 | $28.25 | 300 |
| 2025-05-19 | 27.23 | $28.01 | 1240 |
| 2025-05-16 | 27.10 | $27.76 | 200 |
| 2025-05-15 | 26.99 | $27.69 | 343 |
| 2025-05-14 | 26.86 | $27.49 | 349 |
| 2025-05-13 | 26.76 | $27.86 | 400 |
| 2025-05-12 | 26.62 | $27.79 | 600 |
| 2025-05-09 | 26.47 | $27.28 | 531 |
| 2025-05-08 | 26.32 | $27.19 | 1900 |
| 2025-05-07 | 26.21 | $27.12 | 2800 |
| 2025-05-06 | 26.01 | $27.20 | 1031 |
| 2025-05-05 | 25.82 | $27.43 | 1200 |
| 2025-05-02 | 25.64 | $27.44 | 4906 |
| 2025-05-01 | 25.54 | $27.02 | 100 |
| 2025-04-30 | 25.51 | $27.13 | 3301 |
| 2025-04-29 | 25.47 | $27.27 | 2533 |
| 2025-04-28 | 25.42 | $27.19 | 300 |
| 2025-04-25 | 25.39 | $26.90 | 311 |
| 2025-04-24 | 25.39 | $26.70 | 201 |
| 2025-04-23 | 25.41 | $26.26 | 1900 |
| 2025-04-22 | 25.46 | $25.95 | 1821 |
| 2025-04-21 | 25.53 | $25.32 | 311 |
| 2025-04-17 | 25.63 | $25.51 | 300 |
| 2025-04-16 | 25.73 | $25.23 | 645 |
| 2025-04-15 | 25.86 | $25.32 | 200 |
| 2025-04-14 | 25.99 | $25.14 | 408 |
| 2025-04-11 | 26.12 | $24.88 | 911 |
| 2025-04-10 | 26.24 | $24.23 | 720 |
| 2025-04-09 | 26.37 | $25.00 | 447 |
| 2025-04-08 | 26.48 | $23.01 | 833 |
| 2025-04-07 | 26.69 | $23.43 | 433 |
| 2025-04-04 | 26.88 | $23.88 | 2907 |
| 2025-04-03 | 27.08 | $25.44 | 200 |
| 2025-04-02 | 27.20 | $26.36 | 230 |
| 2025-04-01 | 27.27 | $26.30 | 1200 |
| 2025-03-31 | 27.30 | $26.35 | 3819 |
| 2025-03-28 | 27.32 | $26.57 | 101 |
| 2025-03-27 | 27.32 | $26.93 | 100 |
| 2025-03-26 | 27.31 | $27.03 | 1800 |
| 2025-03-25 | 27.31 | $27.41 | 833 |
| 2025-03-24 | 27.28 | $27.29 | 900 |
| 2025-03-21 | 27.26 | $27.28 | 1300 |
| 2025-03-20 | 27.23 | $27.52 | 5900 |
| 2025-03-19 | 27.19 | $27.83 | 400 |
| 2025-03-18 | 27.14 | $27.85 | 400 |
| 2025-03-17 | 27.10 | $27.73 | 35600 |
| 2025-03-14 | 27.07 | $27.39 | 500 |
| 2025-03-13 | 27.05 | $26.80 | 248 |
| 2025-03-12 | 27.04 | $27.18 | 120 |
| 2025-03-11 | 26.99 | $27.17 | 1000 |
| 2025-03-10 | 26.94 | $27.28 | 900 |
| 2025-03-07 | 26.88 | $27.97 | 300 |
| 2025-03-06 | 26.79 | $27.71 | 900 |
| 2025-03-05 | 26.72 | $27.73 | 700 |
| 2025-03-04 | 26.63 | $26.88 | 2100 |
| 2025-03-03 | 26.56 | $26.85 | 200 |
| 2025-02-28 | 26.51 | $26.61 | 1028 |
| 2025-02-27 | 26.47 | $26.68 | 545 |
| 2025-02-26 | 26.43 | $26.99 | 2700 |
| 2025-02-25 | 26.36 | $26.93 | 2514 |
| 2025-02-24 | 26.30 | $26.73 | 1300 |
| 2025-02-21 | 26.24 | $26.70 | 5800 |
| 2025-02-20 | 26.19 | $26.87 | 100 |
| 2025-02-19 | 26.11 | $26.65 | 9032 |
| 2025-02-18 | 26.04 | $27.24 | 300 |
| 2025-02-14 | 25.92 | $27.13 | 2321 |
| 2025-02-13 | 25.79 | $26.92 | 100 |
| 2025-02-12 | 25.68 | $26.53 | 400 |
| 2025-02-11 | 25.57 | $26.30 | 1000 |
| 2025-02-10 | 25.46 | $26.13 | 2802 |
| 2025-02-07 | 25.37 | $26.04 | 2800 |
| 2025-02-06 | 25.30 | $26.27 | 2400 |
| 2025-02-05 | 25.23 | $26.19 | 11600 |
| 2025-02-04 | 25.16 | $25.87 | 1507 |
| 2025-02-03 | 25.09 | $25.51 | 102 |
| 2025-01-31 | 25.04 | $25.82 | 1500 |
| 2025-01-30 | 24.98 | $25.99 | 1036 |
| 2025-01-29 | 24.91 | $25.74 | 1245 |
| 2025-01-28 | 24.87 | $25.66 | 1943 |
| 2025-01-27 | 24.83 | $25.71 | 1200 |
| 2025-01-24 | 24.78 | $25.61 | 2600 |
| 2025-01-23 | 24.73 | $25.53 | 245 |
| 2025-01-22 | 24.68 | $25.30 | 500 |
| 2025-01-21 | 24.64 | $25.31 | 600 |
| 2025-01-17 | 24.59 | $24.77 | 6615 |
| 2025-01-16 | 24.61 | $24.65 | 217 |
| 2025-01-15 | 24.63 | $24.68 | 700 |
| 2025-01-14 | 24.66 | $24.27 | 400 |
| 2025-01-13 | 24.71 | $24.17 | 1100 |
| 2025-01-10 | 24.78 | $24.27 | 400 |
| 2025-01-08 | 24.83 | $24.66 | 1507 |
| 2025-01-07 | 24.88 | $24.84 | 500 |
| 2025-01-06 | 24.91 | $24.88 | 919 |
| 2025-01-03 | 24.93 | $24.52 | 300 |
| 2025-01-02 | 24.97 | $24.41 | 117 |
| 2024-12-31 | 25.00 | $24.54 | 195900 |
| 2024-12-30 | 25.03 | $24.59 | 100 |
| 2024-12-27 | 25.05 | $24.93 | 1112 |
| 2024-12-26 | 25.04 | $24.92 | 200 |
| 2024-12-24 | 25.02 | $24.73 | — |
| 2024-12-23 | 25.02 | $24.70 | 1100 |
| 2024-12-20 | 25.01 | $24.54 | 100 |
| 2024-12-19 | 25.00 | $24.37 | 500 |
| 2024-12-18 | 25.00 | $24.45 | 200 |
| 2024-12-17 | 25.00 | $25.08 | 200 |
| 2024-12-16 | 24.97 | $25.11 | 200 |
| 2024-12-13 | 24.94 | $25.21 | — |
| 2024-12-12 | 24.91 | $25.31 | 532 |
| 2024-12-11 | 24.87 | $25.46 | 100 |
| 2024-12-10 | 24.84 | $25.36 | — |
| 2024-12-09 | 24.82 | $25.58 | 100 |
| 2024-12-06 | 24.80 | $25.49 | 100 |
| 2024-12-05 | 24.79 | $25.39 | 8041 |
| 2024-12-04 | 24.77 | $25.19 | 100 |
| 2024-12-03 | 24.78 | $25.12 | 130 |
| 2024-12-02 | 24.78 | $25.05 | 633 |
| 2024-11-29 | 24.79 | $24.97 | 100 |
| 2024-11-27 | 24.79 | $24.71 | 521 |
| 2024-11-26 | 24.82 | $24.60 | 1600 |
| 2024-11-25 | 24.87 | $24.77 | 300 |
| 2024-11-22 | 24.91 | $24.49 | 6400 |
| 2024-11-21 | 24.96 | $24.36 | — |
| 2024-11-20 | 25.01 | $24.32 | 519 |
| 2024-11-19 | 25.07 | $24.46 | 100 |
| 2024-11-18 | 25.12 | $24.52 | 405 |
| 2024-11-15 | 25.18 | $24.43 | 115 |
| 2024-11-14 | 25.26 | $24.57 | 602 |
| 2024-11-13 | 25.31 | $24.61 | 400 |
| 2024-11-12 | 25.37 | $24.75 | 143 |
| 2024-11-11 | 25.41 | $25.11 | 3232 |
| 2024-11-08 | 25.45 | $25.06 | 100 |
| 2024-11-07 | 25.49 | $25.41 | 100 |
| 2024-11-06 | 25.51 | $24.94 | 310 |
| 2024-11-05 | 25.56 | $25.34 | 110 |
| 2024-11-04 | 25.58 | $25.16 | 100 |
| 2024-11-01 | 25.61 | $25.16 | 100 |
| 2024-10-31 | 25.65 | $25.04 | 800 |
| 2024-10-30 | 25.68 | $25.29 | 300 |
| 2024-10-29 | 25.71 | $25.51 | 100 |
| 2024-10-28 | 25.73 | $25.60 | 419 |
| 2024-10-25 | 25.76 | $25.47 | 100 |
| 2024-10-24 | 25.80 | $25.52 | 243 |
| 2024-10-23 | 25.84 | $25.38 | 1000 |
| 2024-10-22 | 25.86 | $25.60 | 547 |
| 2024-10-21 | 25.87 | $25.67 | 115 |
| 2024-10-18 | 25.88 | $25.92 | 503 |
| 2024-10-17 | 25.86 | $25.72 | 146 |
| 2024-10-16 | 25.87 | $25.72 | 400 |
| 2024-10-15 | 25.86 | $25.63 | 300 |
| 2024-10-14 | 25.84 | $25.94 | 300 |
| 2024-10-11 | 25.81 | $25.86 | 500 |
| 2024-10-10 | 25.78 | $25.76 | 400 |
| 2024-10-09 | 25.74 | $25.88 | 15600 |
| 2024-10-08 | 25.69 | $25.74 | 200 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
31.91
2026-07-21
Close Price
$31.85
Vol: 300
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.64
Average
28.92
Maximum
32.91
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 31.91 | $31.85 | 300 |
| 2026-07-20 | 31.92 | $31.67 | 705 |
| 2026-07-17 | 31.95 | $31.89 | 902 |
| 2026-07-16 | 31.95 | $31.98 | 100 |
| 2026-07-15 | 31.95 | $31.90 | 734 |
| 2026-07-14 | 31.95 | $31.76 | 133 |
| 2026-07-13 | 31.98 | $31.88 | 100 |
| 2026-07-10 | 31.99 | $32.02 | 1700 |
| 2026-07-09 | 31.98 | $31.93 | 702 |
| 2026-07-08 | 31.99 | $31.82 | 100 |
| 2026-07-07 | 32.00 | $32.18 | 100 |
| 2026-07-06 | 31.99 | $32.35 | 625 |
| 2026-07-02 | 31.95 | $32.12 | 1543 |
| 2026-07-01 | 31.93 | $31.43 | 226 |
| 2026-06-30 | 31.98 | $31.48 | 2421 |
| 2026-06-29 | 32.04 | $31.46 | 1522 |
| 2026-06-26 | 32.10 | $31.68 | 2326 |
| 2026-06-25 | 32.14 | $31.71 | 300 |
| 2026-06-24 | 32.19 | $31.54 | 13629 |
| 2026-06-23 | 32.25 | $31.45 | 1800 |
| 2026-06-22 | 32.34 | $31.75 | 1301 |
| 2026-06-18 | 32.40 | $31.93 | 620 |
| 2026-06-17 | 32.45 | $32.00 | 2439 |
| 2026-06-16 | 32.50 | $32.45 | 4110 |
| 2026-06-15 | 32.50 | $32.54 | 504 |
| 2026-06-12 | 32.50 | $32.41 | 219 |
| 2026-06-11 | 32.51 | $32.41 | 100 |
| 2026-06-10 | 32.52 | $31.68 | 1505 |
| 2026-06-09 | 32.60 | $32.27 | 1100 |
| 2026-06-08 | 32.64 | $32.45 | 500 |
| 2026-06-05 | 32.66 | $32.52 | 2247 |
| 2026-06-04 | 32.67 | $33.21 | 1600 |
| 2026-06-03 | 32.62 | $32.91 | 2638 |
| 2026-06-02 | 32.59 | $33.25 | 1132 |
| 2026-06-01 | 32.52 | $33.25 | 1300 |
| 2026-05-29 | 32.44 | $33.34 | 4939 |
| 2026-05-28 | 32.34 | $33.24 | 1342 |
| 2026-05-27 | 32.25 | $33.10 | 700 |
| 2026-05-26 | 32.16 | $33.03 | 2800 |
| 2026-05-22 | 32.07 | $32.60 | 3043 |
| 2026-05-21 | 32.01 | $32.47 | 2502 |
| 2026-05-20 | 31.96 | $32.36 | 1500 |
| 2026-05-19 | 31.92 | $31.95 | 1800 |
| 2026-05-18 | 31.92 | $32.18 | 3044 |
| 2026-05-15 | 31.89 | $31.85 | 8643 |
| 2026-05-14 | 31.90 | $32.19 | 8643 |
| 2026-05-13 | 31.87 | $32.16 | 1719 |
| 2026-05-12 | 31.84 | $32.16 | 1800 |
| 2026-05-11 | 31.80 | $32.34 | 5100 |
| 2026-05-08 | 31.75 | $32.36 | 6800 |
| 2026-05-07 | 31.68 | $32.06 | 322 |
| 2026-05-06 | 31.64 | $32.59 | 322 |
| 2026-05-05 | 31.54 | $31.96 | 721 |
| 2026-05-04 | 31.50 | $31.60 | 2200 |
| 2026-05-01 | 31.49 | $31.98 | 925 |
| 2026-04-30 | 31.43 | $31.87 | 400 |
| 2026-04-29 | 31.39 | $31.13 | 518 |
| 2026-04-28 | 31.41 | $31.21 | 1808 |
| 2026-04-27 | 31.44 | $31.45 | 9138 |
| 2026-04-24 | 31.43 | $31.48 | 9138 |
| 2026-04-23 | 31.43 | $31.49 | 500 |
| 2026-04-22 | 31.42 | $31.78 | 1322 |
| 2026-04-21 | 31.39 | $31.70 | 1600 |
| 2026-04-20 | 31.35 | $32.29 | 1414 |
| 2026-04-17 | 31.25 | $32.39 | 2400 |
| 2026-04-16 | 31.13 | $32.09 | 4709 |
| 2026-04-15 | 31.03 | $31.92 | 2544 |
| 2026-04-14 | 30.94 | $31.92 | 9608 |
| 2026-04-13 | 30.84 | $31.64 | 440 |
| 2026-04-10 | 30.75 | $31.42 | 2400 |
| 2026-04-09 | 30.68 | $31.43 | 1900 |
| 2026-04-08 | 30.60 | $31.64 | 2126 |
| 2026-04-07 | 30.50 | $30.61 | 9840 |
| 2026-04-06 | 30.48 | $30.72 | 200 |
| 2026-04-02 | 30.46 | $30.59 | 800 |
| 2026-04-01 | 30.44 | $30.74 | 1328 |
| 2026-03-31 | 30.41 | $30.20 | 440 |
| 2026-03-30 | 30.44 | $29.45 | 1004 |
| 2026-03-27 | 30.54 | $29.24 | 1200 |
| 2026-03-26 | 30.68 | $29.82 | 2200 |
| 2026-03-25 | 30.77 | $30.24 | 139 |
| 2026-03-24 | 30.82 | $29.90 | 1202 |
| 2026-03-23 | 30.92 | $29.90 | 2000 |
| 2026-03-20 | 31.03 | $29.13 | 533 |
| 2026-03-19 | 31.23 | $29.90 | 3300 |
| 2026-03-18 | 31.37 | $29.99 | 600 |
| 2026-03-17 | 31.51 | $30.64 | 3200 |
| 2026-03-16 | 31.60 | $30.55 | 3438 |
| 2026-03-13 | 31.71 | $30.13 | 2600 |
| 2026-03-12 | 31.88 | $30.56 | 300 |
| 2026-03-11 | 32.02 | $30.94 | 1000 |
| 2026-03-10 | 32.13 | $31.00 | 416 |
| 2026-03-09 | 32.25 | $31.05 | 1900 |
| 2026-03-06 | 32.38 | $30.96 | 1800 |
| 2026-03-05 | 32.53 | $31.29 | 3100 |
| 2026-03-04 | 32.66 | $31.92 | 916 |
| 2026-03-03 | 32.73 | $31.53 | 5901 |
| 2026-03-02 | 32.86 | $32.37 | 3605 |
| 2026-02-27 | 32.91 | $33.28 | 5900 |
| 2026-02-26 | 32.87 | $33.22 | 2727 |
| 2026-02-25 | 32.84 | $33.11 | 1706 |
| 2026-02-24 | 32.81 | $33.01 | 3221 |
| 2026-02-23 | 32.79 | $32.77 | 9800 |
| 2026-02-20 | 32.79 | $33.09 | 2520 |
| 2026-02-19 | 32.76 | $33.01 | 1312 |
| 2026-02-18 | 32.73 | $33.24 | 3700 |
| 2026-02-17 | 32.68 | $33.19 | 19717 |
| 2026-02-13 | 32.62 | $33.28 | 3349 |
| 2026-02-12 | 32.56 | $33.17 | 11700 |
| 2026-02-11 | 32.49 | $33.60 | 12000 |
| 2026-02-10 | 32.37 | $33.42 | 3112 |
| 2026-02-09 | 32.26 | $33.17 | 5300 |
| 2026-02-06 | 32.17 | $32.93 | 22820 |
| 2026-02-05 | 32.09 | $32.42 | 9732 |
| 2026-02-04 | 32.05 | $32.66 | 46122 |
| 2026-02-03 | 31.99 | $32.22 | 5002 |
| 2026-02-02 | 31.97 | $32.37 | 723 |
| 2026-01-30 | 31.92 | $32.02 | 723 |
| 2026-01-29 | 31.91 | $32.24 | 12673 |
| 2026-01-28 | 31.88 | $32.14 | 1000 |
| 2026-01-27 | 31.85 | $32.55 | 300 |
| 2026-01-26 | 31.78 | $32.25 | 700 |
| 2026-01-23 | 31.73 | $32.18 | 4544 |
| 2026-01-22 | 31.68 | $32.00 | 3206 |
| 2026-01-21 | 31.65 | $31.74 | 3300 |
| 2026-01-20 | 31.64 | $31.23 | 5309 |
| 2026-01-16 | 31.68 | $31.87 | 5309 |
| 2026-01-15 | 31.66 | $31.99 | 214 |
| 2026-01-14 | 31.63 | $32.14 | 400 |
| 2026-01-13 | 31.57 | $31.96 | 1600 |
| 2026-01-12 | 31.53 | $32.13 | 214 |
| 2026-01-09 | 31.47 | $32.04 | 3100 |
| 2026-01-08 | 31.41 | $31.85 | 13000 |
| 2026-01-07 | 31.36 | $31.94 | 207 |
| 2026-01-06 | 31.30 | $31.97 | 4719 |
| 2026-01-05 | 31.23 | $31.75 | 1100 |
| 2026-01-02 | 31.18 | $31.57 | 4000 |
| 2025-12-31 | 31.13 | $31.26 | 6800 |
| 2025-12-30 | 31.12 | $31.49 | 2600 |
| 2025-12-29 | 31.08 | $31.38 | 1800 |
| 2025-12-26 | 31.05 | $31.44 | 1042 |
| 2025-12-24 | 31.01 | $31.41 | 900 |
| 2025-12-23 | 30.97 | $31.36 | 1700 |
| 2025-12-22 | 30.93 | $31.47 | 11100 |
| 2025-12-19 | 30.87 | $31.30 | 108 |
| 2025-12-18 | 30.82 | $31.21 | 4500 |
| 2025-12-17 | 30.78 | $31.06 | 14042 |
| 2025-12-16 | 30.75 | $31.34 | 3407 |
| 2025-12-15 | 30.69 | $31.31 | 6700 |
| 2025-12-12 | 30.63 | $31.28 | 3531 |
| 2025-12-11 | 30.56 | $31.30 | 632 |
| 2025-12-10 | 30.48 | $31.07 | 1112 |
| 2025-12-09 | 30.42 | $30.68 | 1112 |
| 2025-12-08 | 30.39 | $30.75 | 100 |
| 2025-12-05 | 30.35 | $30.83 | 3145 |
| 2025-12-04 | 30.30 | $30.82 | 2728 |
| 2025-12-03 | 30.24 | $30.74 | 2142 |
| 2025-12-02 | 30.19 | $30.60 | 3600 |
| 2025-12-01 | 30.15 | $30.40 | 2300 |
| 2025-11-28 | 30.12 | $30.53 | 2648 |
| 2025-11-26 | 30.08 | $30.40 | 9174 |
| 2025-11-25 | 30.05 | $30.16 | 9200 |
| 2025-11-24 | 30.03 | $29.78 | 2740 |
| 2025-11-21 | 30.06 | $29.61 | 900 |
| 2025-11-20 | 30.11 | $29.02 | 2700 |
| 2025-11-19 | 30.22 | $29.55 | 800 |
| 2025-11-18 | 30.29 | $29.71 | 139 |
| 2025-11-17 | 30.36 | $30.01 | 10528 |
| 2025-11-14 | 30.39 | $30.54 | 527 |
| 2025-11-13 | 30.38 | $30.67 | 418 |
| 2025-11-12 | 30.35 | $30.90 | 8584 |
| 2025-11-11 | 30.29 | $30.73 | 8600 |
| 2025-11-10 | 30.24 | $30.34 | 2000 |
| 2025-11-07 | 30.23 | $30.00 | 1000 |
| 2025-11-06 | 30.26 | $29.90 | 5437 |
| 2025-11-05 | 30.29 | $30.10 | 637 |
| 2025-11-04 | 30.31 | $29.93 | 10000 |
| 2025-11-03 | 30.35 | $30.28 | 2133 |
| 2025-10-31 | 30.36 | $30.30 | 4600 |
| 2025-10-30 | 30.37 | $30.41 | 3400 |
| 2025-10-29 | 30.36 | $30.45 | 400 |
| 2025-10-28 | 30.36 | $30.73 | 6400 |
| 2025-10-27 | 30.32 | $30.77 | 600 |
| 2025-10-24 | 30.27 | $30.54 | 8494 |
| 2025-10-23 | 30.24 | $30.45 | 8500 |
| 2025-10-22 | 30.22 | $30.33 | 100 |
| 2025-10-21 | 30.21 | $30.42 | 2100 |
| 2025-10-20 | 30.18 | $30.46 | 6418 |
| 2025-10-17 | 30.15 | $30.34 | 300 |
| 2025-10-16 | 30.13 | $30.13 | 400 |
| 2025-10-15 | 30.13 | $30.07 | 1305 |
| 2025-10-14 | 30.14 | $29.97 | 900 |
| 2025-10-13 | 30.16 | $29.97 | 2522 |
| 2025-10-10 | 30.18 | $29.65 | 2823 |
| 2025-10-09 | 30.23 | $30.35 | 200 |
| 2025-10-08 | 30.22 | $30.54 | 4780 |
| 2025-10-07 | 30.19 | $30.51 | 4800 |
| 2025-10-06 | 30.15 | $30.81 | 1943 |
| 2025-10-03 | 30.09 | $30.71 | 1211 |
| 2025-10-02 | 30.02 | $30.39 | 3000 |
| 2025-10-01 | 29.98 | $30.31 | 8500 |
| 2025-09-30 | 29.95 | $29.94 | 13000 |
| 2025-09-29 | 29.95 | $29.74 | 8400 |
| 2025-09-26 | 29.97 | $29.89 | 3100 |
| 2025-09-25 | 29.98 | $29.78 | 7910 |
| 2025-09-24 | 30.00 | $30.10 | 4229 |
| 2025-09-23 | 29.99 | $30.22 | 800 |
| 2025-09-22 | 29.96 | $30.25 | 2400 |
| 2025-09-19 | 29.93 | $30.04 | 400 |
| 2025-09-18 | 29.92 | $30.26 | 10837 |
| 2025-09-17 | 29.88 | $30.10 | 121 |
| 2025-09-16 | 29.86 | $30.12 | 800 |
| 2025-09-15 | 29.83 | $30.11 | 2900 |
| 2025-09-12 | 29.81 | $29.99 | 3000 |
| 2025-09-11 | 29.79 | $30.25 | 3900 |
| 2025-09-10 | 29.74 | $29.91 | 3244 |
| 2025-09-09 | 29.72 | $30.04 | 4800 |
| 2025-09-08 | 29.69 | $30.13 | 139 |
| 2025-09-05 | 29.64 | $29.86 | 2945 |
| 2025-09-04 | 29.61 | $29.73 | 6600 |
| 2025-09-03 | 29.60 | $29.57 | 2034 |
| 2025-09-02 | 29.61 | $29.50 | 4100 |
| 2025-08-29 | 29.62 | $29.91 | 16411 |
| 2025-08-28 | 29.59 | $29.99 | 100 |
| 2025-08-27 | 29.54 | $29.88 | 4137 |
| 2025-08-26 | 29.51 | $29.99 | 1606 |
| 2025-08-25 | 29.46 | $30.00 | 2735 |
| 2025-08-22 | 29.40 | $30.34 | 1300 |
| 2025-08-21 | 29.30 | $29.71 | 3100 |
| 2025-08-20 | 29.26 | $29.92 | 1400 |
| 2025-08-19 | 29.19 | $29.84 | 2514 |
| 2025-08-18 | 29.12 | $29.74 | 200 |
| 2025-08-15 | 29.06 | $29.69 | 2400 |
| 2025-08-14 | 28.99 | $29.50 | 923 |
| 2025-08-13 | 28.94 | $29.63 | 1300 |
| 2025-08-12 | 28.86 | $29.29 | 226 |
| 2025-08-11 | 28.82 | $28.85 | 4124 |
| 2025-08-08 | 28.81 | $29.07 | 2200 |
| 2025-08-07 | 28.79 | $28.83 | 300 |
| 2025-08-06 | 28.78 | $28.57 | 434 |
| 2025-08-05 | 28.80 | $28.51 | 100 |
| 2025-08-04 | 28.84 | $28.44 | 200 |
| 2025-08-01 | 28.88 | $28.23 | 12805 |
| 2025-07-31 | 28.94 | $28.39 | 2700 |
| 2025-07-30 | 29.00 | $28.81 | 502 |
| 2025-07-29 | 29.02 | $29.09 | 347 |
| 2025-07-28 | 29.02 | $29.10 | 101 |
| 2025-07-25 | 29.01 | $29.57 | 1200 |
| 2025-07-24 | 28.95 | $29.67 | 916 |
| 2025-07-23 | 28.87 | $29.92 | 739 |
| 2025-07-22 | 28.76 | $28.95 | 1522 |
| 2025-07-21 | 28.74 | $28.81 | 2000 |
| 2025-07-18 | 28.74 | $28.63 | 100 |
| 2025-07-17 | 28.75 | $28.69 | 200 |
| 2025-07-16 | 28.75 | $28.66 | 800 |
| 2025-07-15 | 28.76 | $28.62 | 100 |
| 2025-07-14 | 28.78 | $28.89 | 100 |
| 2025-07-11 | 28.77 | $28.97 | 2300 |
| 2025-07-10 | 28.74 | $29.41 | 300 |
| 2025-07-09 | 28.67 | $29.37 | 500 |
| 2025-07-08 | 28.60 | $29.08 | 300 |
| 2025-07-07 | 28.55 | $28.82 | 100 |
| 2025-07-03 | 28.52 | $29.15 | 100 |
| 2025-07-02 | 28.46 | $29.15 | 251 |
| 2025-07-01 | 28.38 | $28.95 | 300 |
| 2025-06-30 | 28.32 | $28.90 | 147 |
| 2025-06-27 | 28.26 | $28.89 | 4302 |
| 2025-06-26 | 28.20 | $28.47 | 1300 |
| 2025-06-25 | 28.17 | $28.14 | 300 |
| 2025-06-24 | 28.17 | $28.30 | 1900 |
| 2025-06-23 | 28.16 | $27.81 | 623 |
| 2025-06-20 | 28.19 | $27.69 | 100 |
| 2025-06-18 | 28.25 | $28.00 | 100 |
| 2025-06-17 | 28.27 | $28.04 | 14800 |
| 2025-06-16 | 28.30 | $28.50 | 600 |
| 2025-06-13 | 28.28 | $28.43 | 5028 |
| 2025-06-12 | 28.26 | $28.88 | 1841 |
| 2025-06-11 | 28.20 | $28.68 | 100 |
| 2025-06-10 | 28.15 | $28.76 | 2100 |
| 2025-06-09 | 28.08 | $28.54 | 236 |
| 2025-06-06 | 28.03 | $28.53 | 11540 |
| 2025-06-05 | 27.98 | $28.47 | 1000 |
| 2025-06-04 | 27.93 | $28.54 | 35100 |
| 2025-06-03 | 27.86 | $28.36 | 8700 |
| 2025-06-02 | 27.81 | $28.46 | 120 |
| 2025-05-30 | 27.74 | $28.33 | 200 |
| 2025-05-29 | 27.68 | $28.32 | 2600 |
| 2025-05-28 | 27.61 | $28.16 | 510 |
| 2025-05-27 | 27.56 | $28.41 | 1200 |
| 2025-05-23 | 27.47 | $27.85 | 800 |
| 2025-05-22 | 27.43 | $28.01 | 1600 |
| 2025-05-21 | 27.37 | $28.06 | 2616 |
| 2025-05-20 | 27.29 | $28.25 | 300 |
| 2025-05-19 | 27.19 | $28.01 | 1240 |
| 2025-05-16 | 27.11 | $27.76 | 200 |
| 2025-05-15 | 27.04 | $27.69 | 343 |
| 2025-05-14 | 26.97 | $27.49 | 349 |
| 2025-05-13 | 26.91 | $27.86 | 400 |
| 2025-05-12 | 26.81 | $27.79 | 600 |
| 2025-05-09 | 26.71 | $27.28 | 531 |
| 2025-05-08 | 26.65 | $27.19 | 1900 |
| 2025-05-07 | 26.60 | $27.12 | 2800 |
| 2025-05-06 | 26.54 | $27.20 | 1031 |
| 2025-05-05 | 26.47 | $27.43 | 1200 |
| 2025-05-02 | 26.37 | $27.44 | 4906 |
| 2025-05-01 | 26.26 | $27.02 | 100 |
| 2025-04-30 | 26.18 | $27.13 | 3301 |
| 2025-04-29 | 26.08 | $27.27 | 2533 |
| 2025-04-28 | 25.95 | $27.19 | 300 |
| 2025-04-25 | 25.82 | $26.90 | 311 |
| 2025-04-24 | 25.71 | $26.70 | 201 |
| 2025-04-23 | 25.60 | $26.26 | 1900 |
| 2025-04-22 | 25.53 | $25.95 | 1821 |
| 2025-04-21 | 25.49 | $25.32 | 311 |
| 2025-04-17 | 25.51 | $25.51 | 300 |
| 2025-04-16 | 25.51 | $25.23 | 645 |
| 2025-04-15 | 25.53 | $25.32 | 200 |
| 2025-04-14 | 25.56 | $25.14 | 408 |
| 2025-04-11 | 25.60 | $24.88 | 911 |
| 2025-04-10 | 25.68 | $24.23 | 720 |
| 2025-04-09 | 25.83 | $25.00 | 447 |
| 2025-04-08 | 25.92 | $23.01 | 833 |
| 2025-04-07 | 26.22 | $23.43 | 433 |
| 2025-04-04 | 26.52 | $23.88 | 2907 |
| 2025-04-03 | 26.79 | $25.44 | 200 |
| 2025-04-02 | 26.94 | $26.36 | 230 |
| 2025-04-01 | 27.00 | $26.30 | 1200 |
| 2025-03-31 | 27.07 | $26.35 | 3819 |
| 2025-03-28 | 27.14 | $26.57 | 101 |
| 2025-03-27 | 27.21 | $26.93 | 100 |
| 2025-03-26 | 27.23 | $27.03 | 1800 |
| 2025-03-25 | 27.26 | $27.41 | 833 |
| 2025-03-24 | 27.24 | $27.29 | 900 |
| 2025-03-21 | 27.23 | $27.28 | 1300 |
| 2025-03-20 | 27.23 | $27.52 | 5900 |
| 2025-03-19 | 27.20 | $27.83 | 400 |
| 2025-03-18 | 27.13 | $27.85 | 400 |
| 2025-03-17 | 27.06 | $27.73 | 35600 |
| 2025-03-14 | 26.99 | $27.39 | 500 |
| 2025-03-13 | 26.94 | $26.80 | 248 |
| 2025-03-12 | 26.96 | $27.18 | 120 |
| 2025-03-11 | 26.94 | $27.17 | 1000 |
| 2025-03-10 | 26.91 | $27.28 | 900 |
| 2025-03-07 | 26.87 | $27.97 | 300 |
| 2025-03-06 | 26.76 | $27.71 | 900 |
| 2025-03-05 | 26.66 | $27.73 | 700 |
| 2025-03-04 | 26.54 | $26.88 | 2100 |
| 2025-03-03 | 26.51 | $26.85 | 200 |
| 2025-02-28 | 26.47 | $26.61 | 1028 |
| 2025-02-27 | 26.46 | $26.68 | 545 |
| 2025-02-26 | 26.43 | $26.99 | 2700 |
| 2025-02-25 | 26.37 | $26.93 | 2514 |
| 2025-02-24 | 26.32 | $26.73 | 1300 |
| 2025-02-21 | 26.27 | $26.70 | 5800 |
| 2025-02-20 | 26.23 | $26.87 | 100 |
| 2025-02-19 | 26.16 | $26.65 | 9032 |
| 2025-02-18 | 26.11 | $27.24 | 300 |
| 2025-02-14 | 25.99 | $27.13 | 2321 |
| 2025-02-13 | 25.87 | $26.92 | 100 |
| 2025-02-12 | 25.76 | $26.53 | 400 |
| 2025-02-11 | 25.68 | $26.30 | 1000 |
| 2025-02-10 | 25.61 | $26.13 | 2802 |
| 2025-02-07 | 25.56 | $26.04 | 2800 |
| 2025-02-06 | 25.50 | $26.27 | 2400 |
| 2025-02-05 | 25.42 | $26.19 | 11600 |
| 2025-02-04 | 25.34 | $25.87 | 1507 |
| 2025-02-03 | 25.29 | $25.51 | 102 |
| 2025-01-31 | 25.26 | $25.82 | 1500 |
| 2025-01-30 | 25.21 | $25.99 | 1036 |
| 2025-01-29 | 25.12 | $25.74 | 1245 |
| 2025-01-28 | 25.06 | $25.66 | 1943 |
| 2025-01-27 | 24.99 | $25.71 | 1200 |
| 2025-01-24 | 24.92 | $25.61 | 2600 |
| 2025-01-23 | 24.85 | $25.53 | 245 |
| 2025-01-22 | 24.77 | $25.30 | 500 |
| 2025-01-21 | 24.72 | $25.31 | 600 |
| 2025-01-17 | 24.66 | $24.77 | 6615 |
| 2025-01-16 | 24.65 | $24.65 | 217 |
| 2025-01-15 | 24.65 | $24.68 | 700 |
| 2025-01-14 | 24.64 | $24.27 | 400 |
| 2025-01-13 | 24.68 | $24.17 | 1100 |
| 2025-01-10 | 24.73 | $24.27 | 400 |
| 2025-01-08 | 24.78 | $24.66 | 1507 |
| 2025-01-07 | 24.80 | $24.84 | 500 |
| 2025-01-06 | 24.79 | $24.88 | 919 |
| 2025-01-03 | 24.78 | $24.52 | 300 |
| 2025-01-02 | 24.81 | $24.41 | 117 |
| 2024-12-31 | 24.85 | $24.54 | 195900 |
| 2024-12-30 | 24.88 | $24.59 | 100 |
| 2024-12-27 | 24.92 | $24.93 | 1112 |
| 2024-12-26 | 24.91 | $24.92 | 200 |
| 2024-12-24 | 24.91 | $24.73 | — |
| 2024-12-23 | 24.93 | $24.70 | 1100 |
| 2024-12-20 | 24.96 | $24.54 | 100 |
| 2024-12-19 | 25.00 | $24.37 | 500 |
| 2024-12-18 | 25.07 | $24.45 | 200 |
| 2024-12-17 | 25.13 | $25.08 | 200 |
| 2024-12-16 | 25.14 | $25.11 | 200 |
| 2024-12-13 | 25.14 | $25.21 | — |
| 2024-12-12 | 25.13 | $25.31 | 532 |
| 2024-12-11 | 25.12 | $25.46 | 100 |
| 2024-12-10 | 25.08 | $25.36 | — |
| 2024-12-09 | 25.05 | $25.58 | 100 |
| 2024-12-06 | 24.99 | $25.49 | 100 |
| 2024-12-05 | 24.94 | $25.39 | 8041 |
| 2024-12-04 | 24.89 | $25.19 | 100 |
| 2024-12-03 | 24.86 | $25.12 | 130 |
| 2024-12-02 | 24.84 | $25.05 | 633 |
| 2024-11-29 | 24.81 | $24.97 | 100 |
| 2024-11-27 | 24.80 | $24.71 | 521 |
| 2024-11-26 | 24.81 | $24.60 | 1600 |
| 2024-11-25 | 24.83 | $24.77 | 300 |
| 2024-11-22 | 24.83 | $24.49 | 6400 |
| 2024-11-21 | 24.87 | $24.36 | — |
| 2024-11-20 | 24.92 | $24.32 | 519 |
| 2024-11-19 | 24.99 | $24.46 | 100 |
| 2024-11-18 | 25.04 | $24.52 | 405 |
| 2024-11-15 | 25.10 | $24.43 | 115 |
| 2024-11-14 | 25.17 | $24.57 | 602 |
| 2024-11-13 | 25.23 | $24.61 | 400 |
| 2024-11-12 | 25.30 | $24.75 | 143 |
| 2024-11-11 | 25.35 | $25.11 | 3232 |
| 2024-11-08 | 25.38 | $25.06 | 100 |
| 2024-11-07 | 25.41 | $25.41 | 100 |
| 2024-11-06 | 25.41 | $24.94 | 310 |
| 2024-11-05 | 25.46 | $25.34 | 110 |
| 2024-11-04 | 25.48 | $25.16 | 100 |
| 2024-11-01 | 25.51 | $25.16 | 100 |
| 2024-10-31 | 25.55 | $25.04 | 800 |
| 2024-10-30 | 25.60 | $25.29 | 300 |
| 2024-10-29 | 25.63 | $25.51 | 100 |
| 2024-10-28 | 25.65 | $25.60 | 419 |
| 2024-10-25 | 25.65 | $25.47 | 100 |
| 2024-10-24 | 25.67 | $25.52 | 243 |
| 2024-10-23 | 25.69 | $25.38 | 1000 |
| 2024-10-22 | 25.72 | $25.60 | 547 |
| 2024-10-21 | 25.73 | $25.67 | 115 |
| 2024-10-18 | 25.74 | $25.92 | 503 |
| 2024-10-17 | 25.72 | $25.72 | 146 |
| 2024-10-16 | 25.72 | $25.72 | 400 |
| 2024-10-15 | 25.72 | $25.63 | 300 |
| 2024-10-14 | 25.73 | $25.94 | 300 |
| 2024-10-11 | 25.71 | $25.86 | 500 |
| 2024-10-10 | 25.69 | $25.76 | 400 |
| 2024-10-09 | 25.69 | $25.88 | 15600 |
| 2024-10-08 | 25.67 | $25.74 | 200 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
31.86
2026-07-21
Close Price
$31.85
Vol: 300
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.57
Average
28.97
Maximum
33.10
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 31.86 | $31.85 | 300 |
| 2026-07-20 | 31.86 | $31.67 | 705 |
| 2026-07-17 | 31.87 | $31.89 | 902 |
| 2026-07-16 | 31.87 | $31.98 | 100 |
| 2026-07-15 | 31.85 | $31.90 | 734 |
| 2026-07-14 | 31.85 | $31.76 | 133 |
| 2026-07-13 | 31.86 | $31.88 | 100 |
| 2026-07-10 | 31.87 | $32.02 | 1700 |
| 2026-07-09 | 31.86 | $31.93 | 702 |
| 2026-07-08 | 31.86 | $31.82 | 100 |
| 2026-07-07 | 31.87 | $32.18 | 100 |
| 2026-07-06 | 31.85 | $32.35 | 625 |
| 2026-07-02 | 31.82 | $32.12 | 1543 |
| 2026-07-01 | 31.82 | $31.43 | 226 |
| 2026-06-30 | 31.89 | $31.48 | 2421 |
| 2026-06-29 | 31.96 | $31.46 | 1522 |
| 2026-06-26 | 32.04 | $31.68 | 2326 |
| 2026-06-25 | 32.11 | $31.71 | 300 |
| 2026-06-24 | 32.19 | $31.54 | 13629 |
| 2026-06-23 | 32.28 | $31.45 | 1800 |
| 2026-06-22 | 32.40 | $31.75 | 1301 |
| 2026-06-18 | 32.48 | $31.93 | 620 |
| 2026-06-17 | 32.55 | $32.00 | 2439 |
| 2026-06-16 | 32.62 | $32.45 | 4110 |
| 2026-06-15 | 32.64 | $32.54 | 504 |
| 2026-06-12 | 32.64 | $32.41 | 219 |
| 2026-06-11 | 32.66 | $32.41 | 100 |
| 2026-06-10 | 32.68 | $31.68 | 1505 |
| 2026-06-09 | 32.77 | $32.27 | 1100 |
| 2026-06-08 | 32.81 | $32.45 | 500 |
| 2026-06-05 | 32.82 | $32.52 | 2247 |
| 2026-06-04 | 32.83 | $33.21 | 1600 |
| 2026-06-03 | 32.77 | $32.91 | 2638 |
| 2026-06-02 | 32.73 | $33.25 | 1132 |
| 2026-06-01 | 32.66 | $33.25 | 1300 |
| 2026-05-29 | 32.57 | $33.34 | 4939 |
| 2026-05-28 | 32.47 | $33.24 | 1342 |
| 2026-05-27 | 32.37 | $33.10 | 700 |
| 2026-05-26 | 32.28 | $33.03 | 2800 |
| 2026-05-22 | 32.18 | $32.60 | 3043 |
| 2026-05-21 | 32.12 | $32.47 | 2502 |
| 2026-05-20 | 32.07 | $32.36 | 1500 |
| 2026-05-19 | 32.03 | $31.95 | 1800 |
| 2026-05-18 | 32.02 | $32.18 | 3044 |
| 2026-05-15 | 31.99 | $31.85 | 8643 |
| 2026-05-14 | 32.00 | $32.19 | 8643 |
| 2026-05-13 | 31.97 | $32.16 | 1719 |
| 2026-05-12 | 31.94 | $32.16 | 1800 |
| 2026-05-11 | 31.92 | $32.34 | 5100 |
| 2026-05-08 | 31.87 | $32.36 | 6800 |
| 2026-05-07 | 31.82 | $32.06 | 322 |
| 2026-05-06 | 31.79 | $32.59 | 322 |
| 2026-05-05 | 31.71 | $31.96 | 721 |
| 2026-05-04 | 31.68 | $31.60 | 2200 |
| 2026-05-01 | 31.68 | $31.98 | 925 |
| 2026-04-30 | 31.63 | $31.87 | 400 |
| 2026-04-29 | 31.60 | $31.13 | 518 |
| 2026-04-28 | 31.63 | $31.21 | 1808 |
| 2026-04-27 | 31.64 | $31.45 | 9138 |
| 2026-04-24 | 31.62 | $31.48 | 9138 |
| 2026-04-23 | 31.59 | $31.49 | 500 |
| 2026-04-22 | 31.55 | $31.78 | 1322 |
| 2026-04-21 | 31.48 | $31.70 | 1600 |
| 2026-04-20 | 31.40 | $32.29 | 1414 |
| 2026-04-17 | 31.25 | $32.39 | 2400 |
| 2026-04-16 | 31.09 | $32.09 | 4709 |
| 2026-04-15 | 30.94 | $31.92 | 2544 |
| 2026-04-14 | 30.80 | $31.92 | 9608 |
| 2026-04-13 | 30.65 | $31.64 | 440 |
| 2026-04-10 | 30.52 | $31.42 | 2400 |
| 2026-04-09 | 30.41 | $31.43 | 1900 |
| 2026-04-08 | 30.30 | $31.64 | 2126 |
| 2026-04-07 | 30.17 | $30.61 | 9840 |
| 2026-04-06 | 30.13 | $30.72 | 200 |
| 2026-04-02 | 30.08 | $30.59 | 800 |
| 2026-04-01 | 30.06 | $30.74 | 1328 |
| 2026-03-31 | 30.02 | $30.20 | 440 |
| 2026-03-30 | 30.04 | $29.45 | 1004 |
| 2026-03-27 | 30.14 | $29.24 | 1200 |
| 2026-03-26 | 30.29 | $29.82 | 2200 |
| 2026-03-25 | 30.39 | $30.24 | 139 |
| 2026-03-24 | 30.47 | $29.90 | 1202 |
| 2026-03-23 | 30.60 | $29.90 | 2000 |
| 2026-03-20 | 30.74 | $29.13 | 533 |
| 2026-03-19 | 30.97 | $29.90 | 3300 |
| 2026-03-18 | 31.14 | $29.99 | 600 |
| 2026-03-17 | 31.32 | $30.64 | 3200 |
| 2026-03-16 | 31.45 | $30.55 | 3438 |
| 2026-03-13 | 31.60 | $30.13 | 2600 |
| 2026-03-12 | 31.81 | $30.56 | 300 |
| 2026-03-11 | 31.99 | $30.94 | 1000 |
| 2026-03-10 | 32.15 | $31.00 | 416 |
| 2026-03-09 | 32.31 | $31.05 | 1900 |
| 2026-03-06 | 32.47 | $30.96 | 1800 |
| 2026-03-05 | 32.65 | $31.29 | 3100 |
| 2026-03-04 | 32.81 | $31.92 | 916 |
| 2026-03-03 | 32.90 | $31.53 | 5901 |
| 2026-03-02 | 33.04 | $32.37 | 3605 |
| 2026-02-27 | 33.10 | $33.28 | 5900 |
| 2026-02-26 | 33.06 | $33.22 | 2727 |
| 2026-02-25 | 33.03 | $33.11 | 1706 |
| 2026-02-24 | 33.00 | $33.01 | 3221 |
| 2026-02-23 | 32.98 | $32.77 | 9800 |
| 2026-02-20 | 32.98 | $33.09 | 2520 |
| 2026-02-19 | 32.94 | $33.01 | 1312 |
| 2026-02-18 | 32.91 | $33.24 | 3700 |
| 2026-02-17 | 32.84 | $33.19 | 19717 |
| 2026-02-13 | 32.77 | $33.28 | 3349 |
| 2026-02-12 | 32.69 | $33.17 | 11700 |
| 2026-02-11 | 32.61 | $33.60 | 12000 |
| 2026-02-10 | 32.48 | $33.42 | 3112 |
| 2026-02-09 | 32.37 | $33.17 | 5300 |
| 2026-02-06 | 32.27 | $32.93 | 22820 |
| 2026-02-05 | 32.19 | $32.42 | 9732 |
| 2026-02-04 | 32.16 | $32.66 | 46122 |
| 2026-02-03 | 32.10 | $32.22 | 5002 |
| 2026-02-02 | 32.08 | $32.37 | 723 |
| 2026-01-30 | 32.05 | $32.02 | 723 |
| 2026-01-29 | 32.04 | $32.24 | 12673 |
| 2026-01-28 | 32.01 | $32.14 | 1000 |
| 2026-01-27 | 31.98 | $32.55 | 300 |
| 2026-01-26 | 31.91 | $32.25 | 700 |
| 2026-01-23 | 31.86 | $32.18 | 4544 |
| 2026-01-22 | 31.82 | $32.00 | 3206 |
| 2026-01-21 | 31.79 | $31.74 | 3300 |
| 2026-01-20 | 31.78 | $31.23 | 5309 |
| 2026-01-16 | 31.83 | $31.87 | 5309 |
| 2026-01-15 | 31.80 | $31.99 | 214 |
| 2026-01-14 | 31.77 | $32.14 | 400 |
| 2026-01-13 | 31.71 | $31.96 | 1600 |
| 2026-01-12 | 31.67 | $32.13 | 214 |
| 2026-01-09 | 31.61 | $32.04 | 3100 |
| 2026-01-08 | 31.55 | $31.85 | 13000 |
| 2026-01-07 | 31.51 | $31.94 | 207 |
| 2026-01-06 | 31.45 | $31.97 | 4719 |
| 2026-01-05 | 31.38 | $31.75 | 1100 |
| 2026-01-02 | 31.33 | $31.57 | 4000 |
| 2025-12-31 | 31.29 | $31.26 | 6800 |
| 2025-12-30 | 31.28 | $31.49 | 2600 |
| 2025-12-29 | 31.24 | $31.38 | 1800 |
| 2025-12-26 | 31.21 | $31.44 | 1042 |
| 2025-12-24 | 31.17 | $31.41 | 900 |
| 2025-12-23 | 31.12 | $31.36 | 1700 |
| 2025-12-22 | 31.08 | $31.47 | 11100 |
| 2025-12-19 | 31.01 | $31.30 | 108 |
| 2025-12-18 | 30.95 | $31.21 | 4500 |
| 2025-12-17 | 30.88 | $31.06 | 14042 |
| 2025-12-16 | 30.83 | $31.34 | 3407 |
| 2025-12-15 | 30.74 | $31.31 | 6700 |
| 2025-12-12 | 30.66 | $31.28 | 3531 |
| 2025-12-11 | 30.57 | $31.30 | 632 |
| 2025-12-10 | 30.48 | $31.07 | 1112 |
| 2025-12-09 | 30.40 | $30.68 | 1112 |
| 2025-12-08 | 30.37 | $30.75 | 100 |
| 2025-12-05 | 30.32 | $30.83 | 3145 |
| 2025-12-04 | 30.26 | $30.82 | 2728 |
| 2025-12-03 | 30.20 | $30.74 | 2142 |
| 2025-12-02 | 30.15 | $30.60 | 3600 |
| 2025-12-01 | 30.10 | $30.40 | 2300 |
| 2025-11-28 | 30.08 | $30.53 | 2648 |
| 2025-11-26 | 30.04 | $30.40 | 9174 |
| 2025-11-25 | 30.01 | $30.16 | 9200 |
| 2025-11-24 | 30.01 | $29.78 | 2740 |
| 2025-11-21 | 30.05 | $29.61 | 900 |
| 2025-11-20 | 30.11 | $29.02 | 2700 |
| 2025-11-19 | 30.23 | $29.55 | 800 |
| 2025-11-18 | 30.31 | $29.71 | 139 |
| 2025-11-17 | 30.37 | $30.01 | 10528 |
| 2025-11-14 | 30.41 | $30.54 | 527 |
| 2025-11-13 | 30.40 | $30.67 | 418 |
| 2025-11-12 | 30.37 | $30.90 | 8584 |
| 2025-11-11 | 30.32 | $30.73 | 8600 |
| 2025-11-10 | 30.28 | $30.34 | 2000 |
| 2025-11-07 | 30.27 | $30.00 | 1000 |
| 2025-11-06 | 30.29 | $29.90 | 5437 |
| 2025-11-05 | 30.33 | $30.10 | 637 |
| 2025-11-04 | 30.35 | $29.93 | 10000 |
| 2025-11-03 | 30.39 | $30.28 | 2133 |
| 2025-10-31 | 30.40 | $30.30 | 4600 |
| 2025-10-30 | 30.40 | $30.41 | 3400 |
| 2025-10-29 | 30.40 | $30.45 | 400 |
| 2025-10-28 | 30.39 | $30.73 | 6400 |
| 2025-10-27 | 30.36 | $30.77 | 600 |
| 2025-10-24 | 30.31 | $30.54 | 8494 |
| 2025-10-23 | 30.28 | $30.45 | 8500 |
| 2025-10-22 | 30.26 | $30.33 | 100 |
| 2025-10-21 | 30.25 | $30.42 | 2100 |
| 2025-10-20 | 30.23 | $30.46 | 6418 |
| 2025-10-17 | 30.20 | $30.34 | 300 |
| 2025-10-16 | 30.18 | $30.13 | 400 |
| 2025-10-15 | 30.19 | $30.07 | 1305 |
| 2025-10-14 | 30.20 | $29.97 | 900 |
| 2025-10-13 | 30.22 | $29.97 | 2522 |
| 2025-10-10 | 30.24 | $29.65 | 2823 |
| 2025-10-09 | 30.29 | $30.35 | 200 |
| 2025-10-08 | 30.28 | $30.54 | 4780 |
| 2025-10-07 | 30.24 | $30.51 | 4800 |
| 2025-10-06 | 30.21 | $30.81 | 1943 |
| 2025-10-03 | 30.14 | $30.71 | 1211 |
| 2025-10-02 | 30.08 | $30.39 | 3000 |
| 2025-10-01 | 30.05 | $30.31 | 8500 |
| 2025-09-30 | 30.02 | $29.94 | 13000 |
| 2025-09-29 | 30.02 | $29.74 | 8400 |
| 2025-09-26 | 30.05 | $29.89 | 3100 |
| 2025-09-25 | 30.06 | $29.78 | 7910 |
| 2025-09-24 | 30.08 | $30.10 | 4229 |
| 2025-09-23 | 30.07 | $30.22 | 800 |
| 2025-09-22 | 30.04 | $30.25 | 2400 |
| 2025-09-19 | 30.02 | $30.04 | 400 |
| 2025-09-18 | 30.01 | $30.26 | 10837 |
| 2025-09-17 | 29.98 | $30.10 | 121 |
| 2025-09-16 | 29.97 | $30.12 | 800 |
| 2025-09-15 | 29.95 | $30.11 | 2900 |
| 2025-09-12 | 29.93 | $29.99 | 3000 |
| 2025-09-11 | 29.92 | $30.25 | 3900 |
| 2025-09-10 | 29.88 | $29.91 | 3244 |
| 2025-09-09 | 29.87 | $30.04 | 4800 |
| 2025-09-08 | 29.84 | $30.13 | 139 |
| 2025-09-05 | 29.80 | $29.86 | 2945 |
| 2025-09-04 | 29.78 | $29.73 | 6600 |
| 2025-09-03 | 29.77 | $29.57 | 2034 |
| 2025-09-02 | 29.76 | $29.50 | 4100 |
| 2025-08-29 | 29.76 | $29.91 | 16411 |
| 2025-08-28 | 29.71 | $29.99 | 100 |
| 2025-08-27 | 29.65 | $29.88 | 4137 |
| 2025-08-26 | 29.59 | $29.99 | 1606 |
| 2025-08-25 | 29.52 | $30.00 | 2735 |
| 2025-08-22 | 29.44 | $30.34 | 1300 |
| 2025-08-21 | 29.33 | $29.71 | 3100 |
| 2025-08-20 | 29.27 | $29.92 | 1400 |
| 2025-08-19 | 29.20 | $29.84 | 2514 |
| 2025-08-18 | 29.13 | $29.74 | 200 |
| 2025-08-15 | 29.06 | $29.69 | 2400 |
| 2025-08-14 | 28.99 | $29.50 | 923 |
| 2025-08-13 | 28.94 | $29.63 | 1300 |
| 2025-08-12 | 28.87 | $29.29 | 226 |
| 2025-08-11 | 28.83 | $28.85 | 4124 |
| 2025-08-08 | 28.84 | $29.07 | 2200 |
| 2025-08-07 | 28.82 | $28.83 | 300 |
| 2025-08-06 | 28.82 | $28.57 | 434 |
| 2025-08-05 | 28.86 | $28.51 | 100 |
| 2025-08-04 | 28.90 | $28.44 | 200 |
| 2025-08-01 | 28.95 | $28.23 | 12805 |
| 2025-07-31 | 29.03 | $28.39 | 2700 |
| 2025-07-30 | 29.09 | $28.81 | 502 |
| 2025-07-29 | 29.12 | $29.09 | 347 |
| 2025-07-28 | 29.12 | $29.10 | 101 |
| 2025-07-25 | 29.11 | $29.57 | 1200 |
| 2025-07-24 | 29.06 | $29.67 | 916 |
| 2025-07-23 | 28.99 | $29.92 | 739 |
| 2025-07-22 | 28.88 | $28.95 | 1522 |
| 2025-07-21 | 28.87 | $28.81 | 2000 |
| 2025-07-18 | 28.86 | $28.63 | 100 |
| 2025-07-17 | 28.87 | $28.69 | 200 |
| 2025-07-16 | 28.86 | $28.66 | 800 |
| 2025-07-15 | 28.86 | $28.62 | 100 |
| 2025-07-14 | 28.87 | $28.89 | 100 |
| 2025-07-11 | 28.84 | $28.97 | 2300 |
| 2025-07-10 | 28.81 | $29.41 | 300 |
| 2025-07-09 | 28.73 | $29.37 | 500 |
| 2025-07-08 | 28.66 | $29.08 | 300 |
| 2025-07-07 | 28.61 | $28.82 | 100 |
| 2025-07-03 | 28.58 | $29.15 | 100 |
| 2025-07-02 | 28.51 | $29.15 | 251 |
| 2025-07-01 | 28.45 | $28.95 | 300 |
| 2025-06-30 | 28.39 | $28.90 | 147 |
| 2025-06-27 | 28.35 | $28.89 | 4302 |
| 2025-06-26 | 28.30 | $28.47 | 1300 |
| 2025-06-25 | 28.28 | $28.14 | 300 |
| 2025-06-24 | 28.31 | $28.30 | 1900 |
| 2025-06-23 | 28.31 | $27.81 | 623 |
| 2025-06-20 | 28.36 | $27.69 | 100 |
| 2025-06-18 | 28.42 | $28.00 | 100 |
| 2025-06-17 | 28.46 | $28.04 | 14800 |
| 2025-06-16 | 28.49 | $28.50 | 600 |
| 2025-06-13 | 28.48 | $28.43 | 5028 |
| 2025-06-12 | 28.47 | $28.88 | 1841 |
| 2025-06-11 | 28.40 | $28.68 | 100 |
| 2025-06-10 | 28.36 | $28.76 | 2100 |
| 2025-06-09 | 28.30 | $28.54 | 236 |
| 2025-06-06 | 28.26 | $28.53 | 11540 |
| 2025-06-05 | 28.21 | $28.47 | 1000 |
| 2025-06-04 | 28.16 | $28.54 | 35100 |
| 2025-06-03 | 28.09 | $28.36 | 8700 |
| 2025-06-02 | 28.04 | $28.46 | 120 |
| 2025-05-30 | 27.98 | $28.33 | 200 |
| 2025-05-29 | 27.92 | $28.32 | 2600 |
| 2025-05-28 | 27.86 | $28.16 | 510 |
| 2025-05-27 | 27.81 | $28.41 | 1200 |
| 2025-05-23 | 27.72 | $27.85 | 800 |
| 2025-05-22 | 27.69 | $28.01 | 1600 |
| 2025-05-21 | 27.64 | $28.06 | 2616 |
| 2025-05-20 | 27.57 | $28.25 | 300 |
| 2025-05-19 | 27.47 | $28.01 | 1240 |
| 2025-05-16 | 27.39 | $27.76 | 200 |
| 2025-05-15 | 27.31 | $27.69 | 343 |
| 2025-05-14 | 27.23 | $27.49 | 349 |
| 2025-05-13 | 27.16 | $27.86 | 400 |
| 2025-05-12 | 27.04 | $27.79 | 600 |
| 2025-05-09 | 26.92 | $27.28 | 531 |
| 2025-05-08 | 26.83 | $27.19 | 1900 |
| 2025-05-07 | 26.74 | $27.12 | 2800 |
| 2025-05-06 | 26.63 | $27.20 | 1031 |
| 2025-05-05 | 26.50 | $27.43 | 1200 |
| 2025-05-02 | 26.33 | $27.44 | 4906 |
| 2025-05-01 | 26.15 | $27.02 | 100 |
| 2025-04-30 | 26.00 | $27.13 | 3301 |
| 2025-04-29 | 25.84 | $27.27 | 2533 |
| 2025-04-28 | 25.67 | $27.19 | 300 |
| 2025-04-25 | 25.50 | $26.90 | 311 |
| 2025-04-24 | 25.35 | $26.70 | 201 |
| 2025-04-23 | 25.23 | $26.26 | 1900 |
| 2025-04-22 | 25.15 | $25.95 | 1821 |
| 2025-04-21 | 25.11 | $25.32 | 311 |
| 2025-04-17 | 25.14 | $25.51 | 300 |
| 2025-04-16 | 25.16 | $25.23 | 645 |
| 2025-04-15 | 25.22 | $25.32 | 200 |
| 2025-04-14 | 25.29 | $25.14 | 408 |
| 2025-04-11 | 25.38 | $24.88 | 911 |
| 2025-04-10 | 25.51 | $24.23 | 720 |
| 2025-04-09 | 25.71 | $25.00 | 447 |
| 2025-04-08 | 25.85 | $23.01 | 833 |
| 2025-04-07 | 26.20 | $23.43 | 433 |
| 2025-04-04 | 26.53 | $23.88 | 2907 |
| 2025-04-03 | 26.84 | $25.44 | 200 |
| 2025-04-02 | 27.01 | $26.36 | 230 |
| 2025-04-01 | 27.09 | $26.30 | 1200 |
| 2025-03-31 | 27.19 | $26.35 | 3819 |
| 2025-03-28 | 27.28 | $26.57 | 101 |
| 2025-03-27 | 27.35 | $26.93 | 100 |
| 2025-03-26 | 27.39 | $27.03 | 1800 |
| 2025-03-25 | 27.41 | $27.41 | 833 |
| 2025-03-24 | 27.40 | $27.29 | 900 |
| 2025-03-21 | 27.40 | $27.28 | 1300 |
| 2025-03-20 | 27.39 | $27.52 | 5900 |
| 2025-03-19 | 27.36 | $27.83 | 400 |
| 2025-03-18 | 27.30 | $27.85 | 400 |
| 2025-03-17 | 27.22 | $27.73 | 35600 |
| 2025-03-14 | 27.16 | $27.39 | 500 |
| 2025-03-13 | 27.13 | $26.80 | 248 |
| 2025-03-12 | 27.15 | $27.18 | 120 |
| 2025-03-11 | 27.13 | $27.17 | 1000 |
| 2025-03-10 | 27.11 | $27.28 | 900 |
| 2025-03-07 | 27.07 | $27.97 | 300 |
| 2025-03-06 | 26.96 | $27.71 | 900 |
| 2025-03-05 | 26.87 | $27.73 | 700 |
| 2025-03-04 | 26.76 | $26.88 | 2100 |
| 2025-03-03 | 26.73 | $26.85 | 200 |
| 2025-02-28 | 26.70 | $26.61 | 1028 |
| 2025-02-27 | 26.69 | $26.68 | 545 |
| 2025-02-26 | 26.66 | $26.99 | 2700 |
| 2025-02-25 | 26.60 | $26.93 | 2514 |
| 2025-02-24 | 26.54 | $26.73 | 1300 |
| 2025-02-21 | 26.50 | $26.70 | 5800 |
| 2025-02-20 | 26.45 | $26.87 | 100 |
| 2025-02-19 | 26.38 | $26.65 | 9032 |
| 2025-02-18 | 26.32 | $27.24 | 300 |
| 2025-02-14 | 26.19 | $27.13 | 2321 |
| 2025-02-13 | 26.06 | $26.92 | 100 |
| 2025-02-12 | 25.95 | $26.53 | 400 |
| 2025-02-11 | 25.85 | $26.30 | 1000 |
| 2025-02-10 | 25.77 | $26.13 | 2802 |
| 2025-02-07 | 25.70 | $26.04 | 2800 |
| 2025-02-06 | 25.63 | $26.27 | 2400 |
| 2025-02-05 | 25.53 | $26.19 | 11600 |
| 2025-02-04 | 25.43 | $25.87 | 1507 |
| 2025-02-03 | 25.36 | $25.51 | 102 |
| 2025-01-31 | 25.31 | $25.82 | 1500 |
| 2025-01-30 | 25.23 | $25.99 | 1036 |
| 2025-01-29 | 25.13 | $25.74 | 1245 |
| 2025-01-28 | 25.05 | $25.66 | 1943 |
| 2025-01-27 | 24.97 | $25.71 | 1200 |
| 2025-01-24 | 24.88 | $25.61 | 2600 |
| 2025-01-23 | 24.80 | $25.53 | 245 |
| 2025-01-22 | 24.72 | $25.30 | 500 |
| 2025-01-21 | 24.65 | $25.31 | 600 |
| 2025-01-17 | 24.58 | $24.77 | 6615 |
| 2025-01-16 | 24.57 | $24.65 | 217 |
| 2025-01-15 | 24.57 | $24.68 | 700 |
| 2025-01-14 | 24.57 | $24.27 | 400 |
| 2025-01-13 | 24.61 | $24.17 | 1100 |
| 2025-01-10 | 24.67 | $24.27 | 400 |
| 2025-01-08 | 24.72 | $24.66 | 1507 |
| 2025-01-07 | 24.74 | $24.84 | 500 |
| 2025-01-06 | 24.75 | $24.88 | 919 |
| 2025-01-03 | 24.75 | $24.52 | 300 |
| 2025-01-02 | 24.79 | $24.41 | 117 |
| 2024-12-31 | 24.85 | $24.54 | 195900 |
| 2024-12-30 | 24.90 | $24.59 | 100 |
| 2024-12-27 | 24.94 | $24.93 | 1112 |
| 2024-12-26 | 24.95 | $24.92 | 200 |
| 2024-12-24 | 24.96 | $24.73 | — |
| 2024-12-23 | 24.99 | $24.70 | 1100 |
| 2024-12-20 | 25.02 | $24.54 | 100 |
| 2024-12-19 | 25.06 | $24.37 | 500 |
| 2024-12-18 | 25.12 | $24.45 | 200 |
| 2024-12-17 | 25.17 | $25.08 | 200 |
| 2024-12-16 | 25.16 | $25.11 | 200 |
| 2024-12-13 | 25.15 | $25.21 | — |
| 2024-12-12 | 25.12 | $25.31 | 532 |
| 2024-12-11 | 25.08 | $25.46 | 100 |
| 2024-12-10 | 25.02 | $25.36 | — |
| 2024-12-09 | 24.97 | $25.58 | 100 |
| 2024-12-06 | 24.89 | $25.49 | 100 |
| 2024-12-05 | 24.83 | $25.39 | 8041 |
| 2024-12-04 | 24.77 | $25.19 | 100 |
| 2024-12-03 | 24.73 | $25.12 | 130 |
| 2024-12-02 | 24.70 | $25.05 | 633 |
| 2024-11-29 | 24.67 | $24.97 | 100 |
| 2024-11-27 | 24.65 | $24.71 | 521 |
| 2024-11-26 | 24.67 | $24.60 | 1600 |
| 2024-11-25 | 24.69 | $24.77 | 300 |
| 2024-11-22 | 24.70 | $24.49 | 6400 |
| 2024-11-21 | 24.75 | $24.36 | — |
| 2024-11-20 | 24.81 | $24.32 | 519 |
| 2024-11-19 | 24.88 | $24.46 | 100 |
| 2024-11-18 | 24.94 | $24.52 | 405 |
| 2024-11-15 | 25.01 | $24.43 | 115 |
| 2024-11-14 | 25.09 | $24.57 | 602 |
| 2024-11-13 | 25.16 | $24.61 | 400 |
| 2024-11-12 | 25.23 | $24.75 | 143 |
| 2024-11-11 | 25.29 | $25.11 | 3232 |
| 2024-11-08 | 25.32 | $25.06 | 100 |
| 2024-11-07 | 25.37 | $25.41 | 100 |
| 2024-11-06 | 25.38 | $24.94 | 310 |
| 2024-11-05 | 25.43 | $25.34 | 110 |
| 2024-11-04 | 25.46 | $25.16 | 100 |
| 2024-11-01 | 25.50 | $25.16 | 100 |
| 2024-10-31 | 25.55 | $25.04 | 800 |
| 2024-10-30 | 25.61 | $25.29 | 300 |
| 2024-10-29 | 25.65 | $25.51 | 100 |
| 2024-10-28 | 25.67 | $25.60 | 419 |
| 2024-10-25 | 25.68 | $25.47 | 100 |
| 2024-10-24 | 25.71 | $25.52 | 243 |
| 2024-10-23 | 25.74 | $25.38 | 1000 |
| 2024-10-22 | 25.79 | $25.60 | 547 |
| 2024-10-21 | 25.82 | $25.67 | 115 |
| 2024-10-18 | 25.84 | $25.92 | 503 |
| 2024-10-17 | 25.83 | $25.72 | 146 |
| 2024-10-16 | 25.84 | $25.72 | 400 |
| 2024-10-15 | 25.86 | $25.63 | 300 |
| 2024-10-14 | 25.88 | $25.94 | 300 |
| 2024-10-11 | 25.86 | $25.86 | 500 |
| 2024-10-10 | 25.86 | $25.76 | 400 |
| 2024-10-09 | 25.86 | $25.88 | 15600 |
| 2024-10-08 | 25.84 | $25.74 | 200 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
31.80
2026-07-21
Close Price
$31.85
Vol: 300
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
24.43
Average
29.06
Maximum
33.32
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 31.80 | $31.85 | 300 |
| 2026-07-20 | 31.80 | $31.67 | 705 |
| 2026-07-17 | 31.84 | $31.89 | 902 |
| 2026-07-16 | 31.84 | $31.98 | 100 |
| 2026-07-15 | 31.83 | $31.90 | 734 |
| 2026-07-14 | 31.82 | $31.76 | 133 |
| 2026-07-13 | 31.85 | $31.88 | 100 |
| 2026-07-10 | 31.86 | $32.02 | 1700 |
| 2026-07-09 | 31.84 | $31.93 | 702 |
| 2026-07-08 | 31.83 | $31.82 | 100 |
| 2026-07-07 | 31.85 | $32.18 | 100 |
| 2026-07-06 | 31.80 | $32.35 | 625 |
| 2026-07-02 | 31.70 | $32.12 | 1543 |
| 2026-07-01 | 31.64 | $31.43 | 226 |
| 2026-06-30 | 31.72 | $31.48 | 2421 |
| 2026-06-29 | 31.79 | $31.46 | 1522 |
| 2026-06-26 | 31.89 | $31.68 | 2326 |
| 2026-06-25 | 31.95 | $31.71 | 300 |
| 2026-06-24 | 32.03 | $31.54 | 13629 |
| 2026-06-23 | 32.14 | $31.45 | 1800 |
| 2026-06-22 | 32.30 | $31.75 | 1301 |
| 2026-06-18 | 32.42 | $31.93 | 620 |
| 2026-06-17 | 32.52 | $32.00 | 2439 |
| 2026-06-16 | 32.63 | $32.45 | 4110 |
| 2026-06-15 | 32.65 | $32.54 | 504 |
| 2026-06-12 | 32.66 | $32.41 | 219 |
| 2026-06-11 | 32.69 | $32.41 | 100 |
| 2026-06-10 | 32.73 | $31.68 | 1505 |
| 2026-06-09 | 32.93 | $32.27 | 1100 |
| 2026-06-08 | 33.04 | $32.45 | 500 |
| 2026-06-05 | 33.12 | $32.52 | 2247 |
| 2026-06-04 | 33.19 | $33.21 | 1600 |
| 2026-06-03 | 33.14 | $32.91 | 2638 |
| 2026-06-02 | 33.13 | $33.25 | 1132 |
| 2026-06-01 | 33.05 | $33.25 | 1300 |
| 2026-05-29 | 32.95 | $33.34 | 4939 |
| 2026-05-28 | 32.81 | $33.24 | 1342 |
| 2026-05-27 | 32.67 | $33.10 | 700 |
| 2026-05-26 | 32.54 | $33.03 | 2800 |
| 2026-05-22 | 32.39 | $32.60 | 3043 |
| 2026-05-21 | 32.32 | $32.47 | 2502 |
| 2026-05-20 | 32.25 | $32.36 | 1500 |
| 2026-05-19 | 32.20 | $31.95 | 1800 |
| 2026-05-18 | 32.22 | $32.18 | 3044 |
| 2026-05-15 | 32.20 | $31.85 | 8643 |
| 2026-05-14 | 32.24 | $32.19 | 8643 |
| 2026-05-13 | 32.22 | $32.16 | 1719 |
| 2026-05-12 | 32.19 | $32.16 | 1800 |
| 2026-05-11 | 32.16 | $32.34 | 5100 |
| 2026-05-08 | 32.08 | $32.36 | 6800 |
| 2026-05-07 | 31.99 | $32.06 | 322 |
| 2026-05-06 | 31.94 | $32.59 | 322 |
| 2026-05-05 | 31.77 | $31.96 | 721 |
| 2026-05-04 | 31.71 | $31.60 | 2200 |
| 2026-05-01 | 31.71 | $31.98 | 925 |
| 2026-04-30 | 31.63 | $31.87 | 400 |
| 2026-04-29 | 31.56 | $31.13 | 518 |
| 2026-04-28 | 31.63 | $31.21 | 1808 |
| 2026-04-27 | 31.70 | $31.45 | 9138 |
| 2026-04-24 | 31.72 | $31.48 | 9138 |
| 2026-04-23 | 31.74 | $31.49 | 500 |
| 2026-04-22 | 31.76 | $31.78 | 1322 |
| 2026-04-21 | 31.72 | $31.70 | 1600 |
| 2026-04-20 | 31.69 | $32.29 | 1414 |
| 2026-04-17 | 31.53 | $32.39 | 2400 |
| 2026-04-16 | 31.32 | $32.09 | 4709 |
| 2026-04-15 | 31.14 | $31.92 | 2544 |
| 2026-04-14 | 30.97 | $31.92 | 9608 |
| 2026-04-13 | 30.76 | $31.64 | 440 |
| 2026-04-10 | 30.58 | $31.42 | 2400 |
| 2026-04-09 | 30.43 | $31.43 | 1900 |
| 2026-04-08 | 30.24 | $31.64 | 2126 |
| 2026-04-07 | 29.99 | $30.61 | 9840 |
| 2026-04-06 | 29.91 | $30.72 | 200 |
| 2026-04-02 | 29.80 | $30.59 | 800 |
| 2026-04-01 | 29.70 | $30.74 | 1328 |
| 2026-03-31 | 29.56 | $30.20 | 440 |
| 2026-03-30 | 29.52 | $29.45 | 1004 |
| 2026-03-27 | 29.63 | $29.24 | 1200 |
| 2026-03-26 | 29.80 | $29.82 | 2200 |
| 2026-03-25 | 29.89 | $30.24 | 139 |
| 2026-03-24 | 29.91 | $29.90 | 1202 |
| 2026-03-23 | 30.01 | $29.90 | 2000 |
| 2026-03-20 | 30.13 | $29.13 | 533 |
| 2026-03-19 | 30.43 | $29.90 | 3300 |
| 2026-03-18 | 30.63 | $29.99 | 600 |
| 2026-03-17 | 30.84 | $30.64 | 3200 |
| 2026-03-16 | 30.95 | $30.55 | 3438 |
| 2026-03-13 | 31.11 | $30.13 | 2600 |
| 2026-03-12 | 31.38 | $30.56 | 300 |
| 2026-03-11 | 31.60 | $30.94 | 1000 |
| 2026-03-10 | 31.78 | $31.00 | 416 |
| 2026-03-09 | 31.98 | $31.05 | 1900 |
| 2026-03-06 | 32.21 | $30.96 | 1800 |
| 2026-03-05 | 32.49 | $31.29 | 3100 |
| 2026-03-04 | 32.75 | $31.92 | 916 |
| 2026-03-03 | 32.91 | $31.53 | 5901 |
| 2026-03-02 | 33.18 | $32.37 | 3605 |
| 2026-02-27 | 33.32 | $33.28 | 5900 |
| 2026-02-26 | 33.29 | $33.22 | 2727 |
| 2026-02-25 | 33.26 | $33.11 | 1706 |
| 2026-02-24 | 33.24 | $33.01 | 3221 |
| 2026-02-23 | 33.25 | $32.77 | 9800 |
| 2026-02-20 | 33.30 | $33.09 | 2520 |
| 2026-02-19 | 33.29 | $33.01 | 1312 |
| 2026-02-18 | 33.29 | $33.24 | 3700 |
| 2026-02-17 | 33.24 | $33.19 | 19717 |
| 2026-02-13 | 33.20 | $33.28 | 3349 |
| 2026-02-12 | 33.12 | $33.17 | 11700 |
| 2026-02-11 | 33.05 | $33.60 | 12000 |
| 2026-02-10 | 32.87 | $33.42 | 3112 |
| 2026-02-09 | 32.71 | $33.17 | 5300 |
| 2026-02-06 | 32.56 | $32.93 | 22820 |
| 2026-02-05 | 32.44 | $32.42 | 9732 |
| 2026-02-04 | 32.41 | $32.66 | 46122 |
| 2026-02-03 | 32.32 | $32.22 | 5002 |
| 2026-02-02 | 32.31 | $32.37 | 723 |
| 2026-01-30 | 32.26 | $32.02 | 723 |
| 2026-01-29 | 32.27 | $32.24 | 12673 |
| 2026-01-28 | 32.24 | $32.14 | 1000 |
| 2026-01-27 | 32.23 | $32.55 | 300 |
| 2026-01-26 | 32.12 | $32.25 | 700 |
| 2026-01-23 | 32.05 | $32.18 | 4544 |
| 2026-01-22 | 31.99 | $32.00 | 3206 |
| 2026-01-21 | 31.96 | $31.74 | 3300 |
| 2026-01-20 | 31.97 | $31.23 | 5309 |
| 2026-01-16 | 32.09 | $31.87 | 5309 |
| 2026-01-15 | 32.10 | $31.99 | 214 |
| 2026-01-14 | 32.08 | $32.14 | 400 |
| 2026-01-13 | 32.01 | $31.96 | 1600 |
| 2026-01-12 | 31.98 | $32.13 | 214 |
| 2026-01-09 | 31.90 | $32.04 | 3100 |
| 2026-01-08 | 31.83 | $31.85 | 13000 |
| 2026-01-07 | 31.78 | $31.94 | 207 |
| 2026-01-06 | 31.70 | $31.97 | 4719 |
| 2026-01-05 | 31.60 | $31.75 | 1100 |
| 2026-01-02 | 31.53 | $31.57 | 4000 |
| 2025-12-31 | 31.48 | $31.26 | 6800 |
| 2025-12-30 | 31.49 | $31.49 | 2600 |
| 2025-12-29 | 31.45 | $31.38 | 1800 |
| 2025-12-26 | 31.43 | $31.44 | 1042 |
| 2025-12-24 | 31.39 | $31.41 | 900 |
| 2025-12-23 | 31.34 | $31.36 | 1700 |
| 2025-12-22 | 31.30 | $31.47 | 11100 |
| 2025-12-19 | 31.22 | $31.30 | 108 |
| 2025-12-18 | 31.17 | $31.21 | 4500 |
| 2025-12-17 | 31.13 | $31.06 | 14042 |
| 2025-12-16 | 31.10 | $31.34 | 3407 |
| 2025-12-15 | 31.02 | $31.31 | 6700 |
| 2025-12-12 | 30.92 | $31.28 | 3531 |
| 2025-12-11 | 30.81 | $31.30 | 632 |
| 2025-12-10 | 30.68 | $31.07 | 1112 |
| 2025-12-09 | 30.58 | $30.68 | 1112 |
| 2025-12-08 | 30.54 | $30.75 | 100 |
| 2025-12-05 | 30.48 | $30.83 | 3145 |
| 2025-12-04 | 30.40 | $30.82 | 2728 |
| 2025-12-03 | 30.30 | $30.74 | 2142 |
| 2025-12-02 | 30.20 | $30.60 | 3600 |
| 2025-12-01 | 30.11 | $30.40 | 2300 |
| 2025-11-28 | 30.06 | $30.53 | 2648 |
| 2025-11-26 | 29.96 | $30.40 | 9174 |
| 2025-11-25 | 29.89 | $30.16 | 9200 |
| 2025-11-24 | 29.84 | $29.78 | 2740 |
| 2025-11-21 | 29.88 | $29.61 | 900 |
| 2025-11-20 | 29.95 | $29.02 | 2700 |
| 2025-11-19 | 30.17 | $29.55 | 800 |
| 2025-11-18 | 30.30 | $29.71 | 139 |
| 2025-11-17 | 30.43 | $30.01 | 10528 |
| 2025-11-14 | 30.51 | $30.54 | 527 |
| 2025-11-13 | 30.49 | $30.67 | 418 |
| 2025-11-12 | 30.44 | $30.90 | 8584 |
| 2025-11-11 | 30.33 | $30.73 | 8600 |
| 2025-11-10 | 30.24 | $30.34 | 2000 |
| 2025-11-07 | 30.22 | $30.00 | 1000 |
| 2025-11-06 | 30.27 | $29.90 | 5437 |
| 2025-11-05 | 30.35 | $30.10 | 637 |
| 2025-11-04 | 30.39 | $29.93 | 10000 |
| 2025-11-03 | 30.48 | $30.28 | 2133 |
| 2025-10-31 | 30.51 | $30.30 | 4600 |
| 2025-10-30 | 30.54 | $30.41 | 3400 |
| 2025-10-29 | 30.55 | $30.45 | 400 |
| 2025-10-28 | 30.55 | $30.73 | 6400 |
| 2025-10-27 | 30.49 | $30.77 | 600 |
| 2025-10-24 | 30.41 | $30.54 | 8494 |
| 2025-10-23 | 30.37 | $30.45 | 8500 |
| 2025-10-22 | 30.34 | $30.33 | 100 |
| 2025-10-21 | 30.33 | $30.42 | 2100 |
| 2025-10-20 | 30.30 | $30.46 | 6418 |
| 2025-10-17 | 30.25 | $30.34 | 300 |
| 2025-10-16 | 30.22 | $30.13 | 400 |
| 2025-10-15 | 30.23 | $30.07 | 1305 |
| 2025-10-14 | 30.25 | $29.97 | 900 |
| 2025-10-13 | 30.30 | $29.97 | 2522 |
| 2025-10-10 | 30.36 | $29.65 | 2823 |
| 2025-10-09 | 30.49 | $30.35 | 200 |
| 2025-10-08 | 30.49 | $30.54 | 4780 |
| 2025-10-07 | 30.45 | $30.51 | 4800 |
| 2025-10-06 | 30.41 | $30.81 | 1943 |
| 2025-10-03 | 30.30 | $30.71 | 1211 |
| 2025-10-02 | 30.19 | $30.39 | 3000 |
| 2025-10-01 | 30.13 | $30.31 | 8500 |
| 2025-09-30 | 30.08 | $29.94 | 13000 |
| 2025-09-29 | 30.09 | $29.74 | 8400 |
| 2025-09-26 | 30.15 | $29.89 | 3100 |
| 2025-09-25 | 30.19 | $29.78 | 7910 |
| 2025-09-24 | 30.25 | $30.10 | 4229 |
| 2025-09-23 | 30.25 | $30.22 | 800 |
| 2025-09-22 | 30.23 | $30.25 | 2400 |
| 2025-09-19 | 30.20 | $30.04 | 400 |
| 2025-09-18 | 30.21 | $30.26 | 10837 |
| 2025-09-17 | 30.17 | $30.10 | 121 |
| 2025-09-16 | 30.15 | $30.12 | 800 |
| 2025-09-15 | 30.13 | $30.11 | 2900 |
| 2025-09-12 | 30.10 | $29.99 | 3000 |
| 2025-09-11 | 30.09 | $30.25 | 3900 |
| 2025-09-10 | 30.03 | $29.91 | 3244 |
| 2025-09-09 | 30.02 | $30.04 | 4800 |
| 2025-09-08 | 29.98 | $30.13 | 139 |
| 2025-09-05 | 29.92 | $29.86 | 2945 |
| 2025-09-04 | 29.90 | $29.73 | 6600 |
| 2025-09-03 | 29.91 | $29.57 | 2034 |
| 2025-09-02 | 29.95 | $29.50 | 4100 |
| 2025-08-29 | 30.01 | $29.91 | 16411 |
| 2025-08-28 | 29.99 | $29.99 | 100 |
| 2025-08-27 | 29.95 | $29.88 | 4137 |
| 2025-08-26 | 29.92 | $29.99 | 1606 |
| 2025-08-25 | 29.86 | $30.00 | 2735 |
| 2025-08-22 | 29.79 | $30.34 | 1300 |
| 2025-08-21 | 29.63 | $29.71 | 3100 |
| 2025-08-20 | 29.58 | $29.92 | 1400 |
| 2025-08-19 | 29.47 | $29.84 | 2514 |
| 2025-08-18 | 29.37 | $29.74 | 200 |
| 2025-08-15 | 29.26 | $29.69 | 2400 |
| 2025-08-14 | 29.15 | $29.50 | 923 |
| 2025-08-13 | 29.06 | $29.63 | 1300 |
| 2025-08-12 | 28.93 | $29.29 | 226 |
| 2025-08-11 | 28.84 | $28.85 | 4124 |
| 2025-08-08 | 28.84 | $29.07 | 2200 |
| 2025-08-07 | 28.79 | $28.83 | 300 |
| 2025-08-06 | 28.78 | $28.57 | 434 |
| 2025-08-05 | 28.82 | $28.51 | 100 |
| 2025-08-04 | 28.88 | $28.44 | 200 |
| 2025-08-01 | 28.97 | $28.23 | 12805 |
| 2025-07-31 | 29.12 | $28.39 | 2700 |
| 2025-07-30 | 29.25 | $28.81 | 502 |
| 2025-07-29 | 29.32 | $29.09 | 347 |
| 2025-07-28 | 29.34 | $29.10 | 101 |
| 2025-07-25 | 29.36 | $29.57 | 1200 |
| 2025-07-24 | 29.27 | $29.67 | 916 |
| 2025-07-23 | 29.16 | $29.92 | 739 |
| 2025-07-22 | 28.97 | $28.95 | 1522 |
| 2025-07-21 | 28.95 | $28.81 | 2000 |
| 2025-07-18 | 28.96 | $28.63 | 100 |
| 2025-07-17 | 29.00 | $28.69 | 200 |
| 2025-07-16 | 29.04 | $28.66 | 800 |
| 2025-07-15 | 29.09 | $28.62 | 100 |
| 2025-07-14 | 29.15 | $28.89 | 100 |
| 2025-07-11 | 29.17 | $28.97 | 2300 |
| 2025-07-10 | 29.17 | $29.41 | 300 |
| 2025-07-09 | 29.07 | $29.37 | 500 |
| 2025-07-08 | 28.97 | $29.08 | 300 |
| 2025-07-07 | 28.91 | $28.82 | 100 |
| 2025-07-03 | 28.89 | $29.15 | 100 |
| 2025-07-02 | 28.79 | $29.15 | 251 |
| 2025-07-01 | 28.68 | $28.95 | 300 |
| 2025-06-30 | 28.60 | $28.90 | 147 |
| 2025-06-27 | 28.50 | $28.89 | 4302 |
| 2025-06-26 | 28.40 | $28.47 | 1300 |
| 2025-06-25 | 28.36 | $28.14 | 300 |
| 2025-06-24 | 28.39 | $28.30 | 1900 |
| 2025-06-23 | 28.38 | $27.81 | 623 |
| 2025-06-20 | 28.48 | $27.69 | 100 |
| 2025-06-18 | 28.62 | $28.00 | 100 |
| 2025-06-17 | 28.71 | $28.04 | 14800 |
| 2025-06-16 | 28.80 | $28.50 | 600 |
| 2025-06-13 | 28.81 | $28.43 | 5028 |
| 2025-06-12 | 28.84 | $28.88 | 1841 |
| 2025-06-11 | 28.77 | $28.68 | 100 |
| 2025-06-10 | 28.72 | $28.76 | 2100 |
| 2025-06-09 | 28.65 | $28.54 | 236 |
| 2025-06-06 | 28.62 | $28.53 | 11540 |
| 2025-06-05 | 28.58 | $28.47 | 1000 |
| 2025-06-04 | 28.53 | $28.54 | 35100 |
| 2025-06-03 | 28.47 | $28.36 | 8700 |
| 2025-06-02 | 28.43 | $28.46 | 120 |
| 2025-05-30 | 28.36 | $28.33 | 200 |
| 2025-05-29 | 28.30 | $28.32 | 2600 |
| 2025-05-28 | 28.23 | $28.16 | 510 |
| 2025-05-27 | 28.18 | $28.41 | 1200 |
| 2025-05-23 | 28.07 | $27.85 | 800 |
| 2025-05-22 | 28.05 | $28.01 | 1600 |
| 2025-05-21 | 27.99 | $28.06 | 2616 |
| 2025-05-20 | 27.91 | $28.25 | 300 |
| 2025-05-19 | 27.77 | $28.01 | 1240 |
| 2025-05-16 | 27.66 | $27.76 | 200 |
| 2025-05-15 | 27.58 | $27.69 | 343 |
| 2025-05-14 | 27.50 | $27.49 | 349 |
| 2025-05-13 | 27.45 | $27.86 | 400 |
| 2025-05-12 | 27.31 | $27.79 | 600 |
| 2025-05-09 | 27.16 | $27.28 | 531 |
| 2025-05-08 | 27.08 | $27.19 | 1900 |
| 2025-05-07 | 27.01 | $27.12 | 2800 |
| 2025-05-06 | 26.95 | $27.20 | 1031 |
| 2025-05-05 | 26.85 | $27.43 | 1200 |
| 2025-05-02 | 26.69 | $27.44 | 4906 |
| 2025-05-01 | 26.50 | $27.02 | 100 |
| 2025-04-30 | 26.36 | $27.13 | 3301 |
| 2025-04-29 | 26.18 | $27.27 | 2533 |
| 2025-04-28 | 25.94 | $27.19 | 300 |
| 2025-04-25 | 25.68 | $26.90 | 311 |
| 2025-04-24 | 25.44 | $26.70 | 201 |
| 2025-04-23 | 25.20 | $26.26 | 1900 |
| 2025-04-22 | 25.02 | $25.95 | 1821 |
| 2025-04-21 | 24.88 | $25.32 | 311 |
| 2025-04-17 | 24.85 | $25.51 | 300 |
| 2025-04-16 | 24.78 | $25.23 | 645 |
| 2025-04-15 | 24.76 | $25.32 | 200 |
| 2025-04-14 | 24.72 | $25.14 | 408 |
| 2025-04-11 | 24.72 | $24.88 | 911 |
| 2025-04-10 | 24.78 | $24.23 | 720 |
| 2025-04-09 | 24.99 | $25.00 | 447 |
| 2025-04-08 | 25.08 | $23.01 | 833 |
| 2025-04-07 | 25.60 | $23.43 | 433 |
| 2025-04-04 | 26.13 | $23.88 | 2907 |
| 2025-04-03 | 26.64 | $25.44 | 200 |
| 2025-04-02 | 26.91 | $26.36 | 230 |
| 2025-04-01 | 27.03 | $26.30 | 1200 |
| 2025-03-31 | 27.18 | $26.35 | 3819 |
| 2025-03-28 | 27.34 | $26.57 | 101 |
| 2025-03-27 | 27.48 | $26.93 | 100 |
| 2025-03-26 | 27.57 | $27.03 | 1800 |
| 2025-03-25 | 27.65 | $27.41 | 833 |
| 2025-03-24 | 27.65 | $27.29 | 900 |
| 2025-03-21 | 27.69 | $27.28 | 1300 |
| 2025-03-20 | 27.73 | $27.52 | 5900 |
| 2025-03-19 | 27.72 | $27.83 | 400 |
| 2025-03-18 | 27.64 | $27.85 | 400 |
| 2025-03-17 | 27.54 | $27.73 | 35600 |
| 2025-03-14 | 27.45 | $27.39 | 500 |
| 2025-03-13 | 27.41 | $26.80 | 248 |
| 2025-03-12 | 27.49 | $27.18 | 120 |
| 2025-03-11 | 27.50 | $27.17 | 1000 |
| 2025-03-10 | 27.51 | $27.28 | 900 |
| 2025-03-07 | 27.50 | $27.97 | 300 |
| 2025-03-06 | 27.33 | $27.71 | 900 |
| 2025-03-05 | 27.19 | $27.73 | 700 |
| 2025-03-04 | 27.02 | $26.88 | 2100 |
| 2025-03-03 | 27.00 | $26.85 | 200 |
| 2025-02-28 | 26.98 | $26.61 | 1028 |
| 2025-02-27 | 27.01 | $26.68 | 545 |
| 2025-02-26 | 27.02 | $26.99 | 2700 |
| 2025-02-25 | 26.96 | $26.93 | 2514 |
| 2025-02-24 | 26.91 | $26.73 | 1300 |
| 2025-02-21 | 26.88 | $26.70 | 5800 |
| 2025-02-20 | 26.86 | $26.87 | 100 |
| 2025-02-19 | 26.79 | $26.65 | 9032 |
| 2025-02-18 | 26.75 | $27.24 | 300 |
| 2025-02-14 | 26.58 | $27.13 | 2321 |
| 2025-02-13 | 26.40 | $26.92 | 100 |
| 2025-02-12 | 26.24 | $26.53 | 400 |
| 2025-02-11 | 26.12 | $26.30 | 1000 |
| 2025-02-10 | 26.04 | $26.13 | 2802 |
| 2025-02-07 | 25.98 | $26.04 | 2800 |
| 2025-02-06 | 25.92 | $26.27 | 2400 |
| 2025-02-05 | 25.80 | $26.19 | 11600 |
| 2025-02-04 | 25.68 | $25.87 | 1507 |
| 2025-02-03 | 25.60 | $25.51 | 102 |
| 2025-01-31 | 25.59 | $25.82 | 1500 |
| 2025-01-30 | 25.51 | $25.99 | 1036 |
| 2025-01-29 | 25.37 | $25.74 | 1245 |
| 2025-01-28 | 25.27 | $25.66 | 1943 |
| 2025-01-27 | 25.17 | $25.71 | 1200 |
| 2025-01-24 | 25.03 | $25.61 | 2600 |
| 2025-01-23 | 24.90 | $25.53 | 245 |
| 2025-01-22 | 24.76 | $25.30 | 500 |
| 2025-01-21 | 24.65 | $25.31 | 600 |
| 2025-01-17 | 24.52 | $24.77 | 6615 |
| 2025-01-16 | 24.48 | $24.65 | 217 |
| 2025-01-15 | 24.46 | $24.68 | 700 |
| 2025-01-14 | 24.43 | $24.27 | 400 |
| 2025-01-13 | 24.49 | $24.17 | 1100 |
| 2025-01-10 | 24.58 | $24.27 | 400 |
| 2025-01-08 | 24.66 | $24.66 | 1507 |
| 2025-01-07 | 24.67 | $24.84 | 500 |
| 2025-01-06 | 24.65 | $24.88 | 919 |
| 2025-01-03 | 24.62 | $24.52 | 300 |
| 2025-01-02 | 24.65 | $24.41 | 117 |
| 2024-12-31 | 24.72 | $24.54 | 195900 |
| 2024-12-30 | 24.77 | $24.59 | 100 |
| 2024-12-27 | 24.82 | $24.93 | 1112 |
| 2024-12-26 | 24.81 | $24.92 | 200 |
| 2024-12-24 | 24.80 | $24.73 | — |
| 2024-12-23 | 24.83 | $24.70 | 1100 |
| 2024-12-20 | 24.86 | $24.54 | 100 |
| 2024-12-19 | 24.94 | $24.37 | 500 |
| 2024-12-18 | 25.07 | $24.45 | 200 |
| 2024-12-17 | 25.20 | $25.08 | 200 |
| 2024-12-16 | 25.22 | $25.11 | 200 |
| 2024-12-13 | 25.23 | $25.21 | — |
| 2024-12-12 | 25.23 | $25.31 | 532 |
| 2024-12-11 | 25.20 | $25.46 | 100 |
| 2024-12-10 | 25.13 | $25.36 | — |
| 2024-12-09 | 25.08 | $25.58 | 100 |
| 2024-12-06 | 24.97 | $25.49 | 100 |
| 2024-12-05 | 24.87 | $25.39 | 8041 |
| 2024-12-04 | 24.76 | $25.19 | 100 |
| 2024-12-03 | 24.69 | $25.12 | 130 |
| 2024-12-02 | 24.61 | $25.05 | 633 |
| 2024-11-29 | 24.55 | $24.97 | 100 |
| 2024-11-27 | 24.48 | $24.71 | 521 |
| 2024-11-26 | 24.47 | $24.60 | 1600 |
| 2024-11-25 | 24.48 | $24.77 | 300 |
| 2024-11-22 | 24.45 | $24.49 | 6400 |
| 2024-11-21 | 24.49 | $24.36 | — |
| 2024-11-20 | 24.55 | $24.32 | 519 |
| 2024-11-19 | 24.64 | $24.46 | 100 |
| 2024-11-18 | 24.71 | $24.52 | 405 |
| 2024-11-15 | 24.79 | $24.43 | 115 |
| 2024-11-14 | 24.90 | $24.57 | 602 |
| 2024-11-13 | 25.00 | $24.61 | 400 |
| 2024-11-12 | 25.10 | $24.75 | 143 |
| 2024-11-11 | 25.20 | $25.11 | 3232 |
| 2024-11-08 | 25.23 | $25.06 | 100 |
| 2024-11-07 | 25.28 | $25.41 | 100 |
| 2024-11-06 | 25.27 | $24.94 | 310 |
| 2024-11-05 | 25.36 | $25.34 | 110 |
| 2024-11-04 | 25.37 | $25.16 | 100 |
| 2024-11-01 | 25.43 | $25.16 | 100 |
| 2024-10-31 | 25.49 | $25.04 | 800 |
| 2024-10-30 | 25.59 | $25.29 | 300 |
| 2024-10-29 | 25.66 | $25.51 | 100 |
| 2024-10-28 | 25.69 | $25.60 | 419 |
| 2024-10-25 | 25.70 | $25.47 | 100 |
| 2024-10-24 | 25.74 | $25.52 | 243 |
| 2024-10-23 | 25.78 | $25.38 | 1000 |
| 2024-10-22 | 25.86 | $25.60 | 547 |
| 2024-10-21 | 25.90 | $25.67 | 115 |
| 2024-10-18 | 25.93 | $25.92 | 503 |
| 2024-10-17 | 25.91 | $25.72 | 146 |
| 2024-10-16 | 25.93 | $25.72 | 400 |
| 2024-10-15 | 25.95 | $25.63 | 300 |
| 2024-10-14 | 26.00 | $25.94 | 300 |
| 2024-10-11 | 25.98 | $25.86 | 500 |
| 2024-10-10 | 25.98 | $25.76 | 400 |
| 2024-10-09 | 25.99 | $25.88 | 15600 |
| 2024-10-08 | 25.98 | $25.74 | 200 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
31.78
2026-07-21
Close Price
$31.85
Vol: 300
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
24.01
Average
29.06
Maximum
33.40
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 31.78 | $31.85 | 300 |
| 2026-07-20 | 31.78 | $31.67 | 705 |
| 2026-07-17 | 31.83 | $31.89 | 902 |
| 2026-07-16 | 31.82 | $31.98 | 100 |
| 2026-07-15 | 31.79 | $31.90 | 734 |
| 2026-07-14 | 31.78 | $31.76 | 133 |
| 2026-07-13 | 31.80 | $31.88 | 100 |
| 2026-07-10 | 31.80 | $32.02 | 1700 |
| 2026-07-09 | 31.76 | $31.93 | 702 |
| 2026-07-08 | 31.74 | $31.82 | 100 |
| 2026-07-07 | 31.75 | $32.18 | 100 |
| 2026-07-06 | 31.65 | $32.35 | 625 |
| 2026-07-02 | 31.48 | $32.12 | 1543 |
| 2026-07-01 | 31.35 | $31.43 | 226 |
| 2026-06-30 | 31.42 | $31.48 | 2421 |
| 2026-06-29 | 31.49 | $31.46 | 1522 |
| 2026-06-26 | 31.59 | $31.68 | 2326 |
| 2026-06-25 | 31.64 | $31.71 | 300 |
| 2026-06-24 | 31.71 | $31.54 | 13629 |
| 2026-06-23 | 31.84 | $31.45 | 1800 |
| 2026-06-22 | 32.04 | $31.75 | 1301 |
| 2026-06-18 | 32.19 | $31.93 | 620 |
| 2026-06-17 | 32.32 | $32.00 | 2439 |
| 2026-06-16 | 32.46 | $32.45 | 4110 |
| 2026-06-15 | 32.48 | $32.54 | 504 |
| 2026-06-12 | 32.48 | $32.41 | 219 |
| 2026-06-11 | 32.52 | $32.41 | 100 |
| 2026-06-10 | 32.58 | $31.68 | 1505 |
| 2026-06-09 | 32.87 | $32.27 | 1100 |
| 2026-06-08 | 33.04 | $32.45 | 500 |
| 2026-06-05 | 33.18 | $32.52 | 2247 |
| 2026-06-04 | 33.33 | $33.21 | 1600 |
| 2026-06-03 | 33.28 | $32.91 | 2638 |
| 2026-06-02 | 33.31 | $33.25 | 1132 |
| 2026-06-01 | 33.24 | $33.25 | 1300 |
| 2026-05-29 | 33.14 | $33.34 | 4939 |
| 2026-05-28 | 32.98 | $33.24 | 1342 |
| 2026-05-27 | 32.81 | $33.10 | 700 |
| 2026-05-26 | 32.65 | $33.03 | 2800 |
| 2026-05-22 | 32.46 | $32.60 | 3043 |
| 2026-05-21 | 32.37 | $32.47 | 2502 |
| 2026-05-20 | 32.30 | $32.36 | 1500 |
| 2026-05-19 | 32.24 | $31.95 | 1800 |
| 2026-05-18 | 32.29 | $32.18 | 3044 |
| 2026-05-15 | 32.28 | $31.85 | 8643 |
| 2026-05-14 | 32.37 | $32.19 | 8643 |
| 2026-05-13 | 32.36 | $32.16 | 1719 |
| 2026-05-12 | 32.36 | $32.16 | 1800 |
| 2026-05-11 | 32.35 | $32.34 | 5100 |
| 2026-05-08 | 32.27 | $32.36 | 6800 |
| 2026-05-07 | 32.17 | $32.06 | 322 |
| 2026-05-06 | 32.13 | $32.59 | 322 |
| 2026-05-05 | 31.91 | $31.96 | 721 |
| 2026-05-04 | 31.85 | $31.60 | 2200 |
| 2026-05-01 | 31.87 | $31.98 | 925 |
| 2026-04-30 | 31.78 | $31.87 | 400 |
| 2026-04-29 | 31.70 | $31.13 | 518 |
| 2026-04-28 | 31.83 | $31.21 | 1808 |
| 2026-04-27 | 31.96 | $31.45 | 9138 |
| 2026-04-24 | 32.04 | $31.48 | 9138 |
| 2026-04-23 | 32.12 | $31.49 | 500 |
| 2026-04-22 | 32.21 | $31.78 | 1322 |
| 2026-04-21 | 32.22 | $31.70 | 1600 |
| 2026-04-20 | 32.24 | $32.29 | 1414 |
| 2026-04-17 | 32.07 | $32.39 | 2400 |
| 2026-04-16 | 31.83 | $32.09 | 4709 |
| 2026-04-15 | 31.62 | $31.92 | 2544 |
| 2026-04-14 | 31.41 | $31.92 | 9608 |
| 2026-04-13 | 31.16 | $31.64 | 440 |
| 2026-04-10 | 30.93 | $31.42 | 2400 |
| 2026-04-09 | 30.72 | $31.43 | 1900 |
| 2026-04-08 | 30.46 | $31.64 | 2126 |
| 2026-04-07 | 30.08 | $30.61 | 9840 |
| 2026-04-06 | 29.95 | $30.72 | 200 |
| 2026-04-02 | 29.75 | $30.59 | 800 |
| 2026-04-01 | 29.57 | $30.74 | 1328 |
| 2026-03-31 | 29.31 | $30.20 | 440 |
| 2026-03-30 | 29.17 | $29.45 | 1004 |
| 2026-03-27 | 29.25 | $29.24 | 1200 |
| 2026-03-26 | 29.42 | $29.82 | 2200 |
| 2026-03-25 | 29.47 | $30.24 | 139 |
| 2026-03-24 | 29.41 | $29.90 | 1202 |
| 2026-03-23 | 29.46 | $29.90 | 2000 |
| 2026-03-20 | 29.53 | $29.13 | 533 |
| 2026-03-19 | 29.87 | $29.90 | 3300 |
| 2026-03-18 | 30.07 | $29.99 | 600 |
| 2026-03-17 | 30.29 | $30.64 | 3200 |
| 2026-03-16 | 30.36 | $30.55 | 3438 |
| 2026-03-13 | 30.50 | $30.13 | 2600 |
| 2026-03-12 | 30.81 | $30.56 | 300 |
| 2026-03-11 | 31.06 | $30.94 | 1000 |
| 2026-03-10 | 31.25 | $31.00 | 416 |
| 2026-03-09 | 31.48 | $31.05 | 1900 |
| 2026-03-06 | 31.75 | $30.96 | 1800 |
| 2026-03-05 | 32.11 | $31.29 | 3100 |
| 2026-03-04 | 32.46 | $31.92 | 916 |
| 2026-03-03 | 32.68 | $31.53 | 5901 |
| 2026-03-02 | 33.07 | $32.37 | 3605 |
| 2026-02-27 | 33.28 | $33.28 | 5900 |
| 2026-02-26 | 33.25 | $33.22 | 2727 |
| 2026-02-25 | 33.22 | $33.11 | 1706 |
| 2026-02-24 | 33.22 | $33.01 | 3221 |
| 2026-02-23 | 33.24 | $32.77 | 9800 |
| 2026-02-20 | 33.34 | $33.09 | 2520 |
| 2026-02-19 | 33.36 | $33.01 | 1312 |
| 2026-02-18 | 33.40 | $33.24 | 3700 |
| 2026-02-17 | 33.37 | $33.19 | 19717 |
| 2026-02-13 | 33.34 | $33.28 | 3349 |
| 2026-02-12 | 33.27 | $33.17 | 11700 |
| 2026-02-11 | 33.21 | $33.60 | 12000 |
| 2026-02-10 | 33.00 | $33.42 | 3112 |
| 2026-02-09 | 32.78 | $33.17 | 5300 |
| 2026-02-06 | 32.60 | $32.93 | 22820 |
| 2026-02-05 | 32.44 | $32.42 | 9732 |
| 2026-02-04 | 32.42 | $32.66 | 46122 |
| 2026-02-03 | 32.30 | $32.22 | 5002 |
| 2026-02-02 | 32.29 | $32.37 | 723 |
| 2026-01-30 | 32.24 | $32.02 | 723 |
| 2026-01-29 | 32.27 | $32.24 | 12673 |
| 2026-01-28 | 32.25 | $32.14 | 1000 |
| 2026-01-27 | 32.24 | $32.55 | 300 |
| 2026-01-26 | 32.10 | $32.25 | 700 |
| 2026-01-23 | 32.02 | $32.18 | 4544 |
| 2026-01-22 | 31.95 | $32.00 | 3206 |
| 2026-01-21 | 31.91 | $31.74 | 3300 |
| 2026-01-20 | 31.94 | $31.23 | 5309 |
| 2026-01-16 | 32.13 | $31.87 | 5309 |
| 2026-01-15 | 32.16 | $31.99 | 214 |
| 2026-01-14 | 32.16 | $32.14 | 400 |
| 2026-01-13 | 32.10 | $31.96 | 1600 |
| 2026-01-12 | 32.08 | $32.13 | 214 |
| 2026-01-09 | 32.00 | $32.04 | 3100 |
| 2026-01-08 | 31.92 | $31.85 | 13000 |
| 2026-01-07 | 31.87 | $31.94 | 207 |
| 2026-01-06 | 31.79 | $31.97 | 4719 |
| 2026-01-05 | 31.67 | $31.75 | 1100 |
| 2026-01-02 | 31.59 | $31.57 | 4000 |
| 2025-12-31 | 31.55 | $31.26 | 6800 |
| 2025-12-30 | 31.59 | $31.49 | 2600 |
| 2025-12-29 | 31.56 | $31.38 | 1800 |
| 2025-12-26 | 31.55 | $31.44 | 1042 |
| 2025-12-24 | 31.52 | $31.41 | 900 |
| 2025-12-23 | 31.49 | $31.36 | 1700 |
| 2025-12-22 | 31.46 | $31.47 | 11100 |
| 2025-12-19 | 31.39 | $31.30 | 108 |
| 2025-12-18 | 31.34 | $31.21 | 4500 |
| 2025-12-17 | 31.31 | $31.06 | 14042 |
| 2025-12-16 | 31.32 | $31.34 | 3407 |
| 2025-12-15 | 31.23 | $31.31 | 6700 |
| 2025-12-12 | 31.12 | $31.28 | 3531 |
| 2025-12-11 | 31.00 | $31.30 | 632 |
| 2025-12-10 | 30.84 | $31.07 | 1112 |
| 2025-12-09 | 30.71 | $30.68 | 1112 |
| 2025-12-08 | 30.67 | $30.75 | 100 |
| 2025-12-05 | 30.61 | $30.83 | 3145 |
| 2025-12-04 | 30.50 | $30.82 | 2728 |
| 2025-12-03 | 30.36 | $30.74 | 2142 |
| 2025-12-02 | 30.23 | $30.60 | 3600 |
| 2025-12-01 | 30.10 | $30.40 | 2300 |
| 2025-11-28 | 30.01 | $30.53 | 2648 |
| 2025-11-26 | 29.87 | $30.40 | 9174 |
| 2025-11-25 | 29.73 | $30.16 | 9200 |
| 2025-11-24 | 29.64 | $29.78 | 2740 |
| 2025-11-21 | 29.66 | $29.61 | 900 |
| 2025-11-20 | 29.74 | $29.02 | 2700 |
| 2025-11-19 | 30.03 | $29.55 | 800 |
| 2025-11-18 | 30.22 | $29.71 | 139 |
| 2025-11-17 | 30.40 | $30.01 | 10528 |
| 2025-11-14 | 30.52 | $30.54 | 527 |
| 2025-11-13 | 30.50 | $30.67 | 418 |
| 2025-11-12 | 30.43 | $30.90 | 8584 |
| 2025-11-11 | 30.27 | $30.73 | 8600 |
| 2025-11-10 | 30.14 | $30.34 | 2000 |
| 2025-11-07 | 30.09 | $30.00 | 1000 |
| 2025-11-06 | 30.15 | $29.90 | 5437 |
| 2025-11-05 | 30.25 | $30.10 | 637 |
| 2025-11-04 | 30.32 | $29.93 | 10000 |
| 2025-11-03 | 30.45 | $30.28 | 2133 |
| 2025-10-31 | 30.49 | $30.30 | 4600 |
| 2025-10-30 | 30.54 | $30.41 | 3400 |
| 2025-10-29 | 30.56 | $30.45 | 400 |
| 2025-10-28 | 30.58 | $30.73 | 6400 |
| 2025-10-27 | 30.50 | $30.77 | 600 |
| 2025-10-24 | 30.40 | $30.54 | 8494 |
| 2025-10-23 | 30.34 | $30.45 | 8500 |
| 2025-10-22 | 30.30 | $30.33 | 100 |
| 2025-10-21 | 30.28 | $30.42 | 2100 |
| 2025-10-20 | 30.23 | $30.46 | 6418 |
| 2025-10-17 | 30.16 | $30.34 | 300 |
| 2025-10-16 | 30.12 | $30.13 | 400 |
| 2025-10-15 | 30.13 | $30.07 | 1305 |
| 2025-10-14 | 30.15 | $29.97 | 900 |
| 2025-10-13 | 30.22 | $29.97 | 2522 |
| 2025-10-10 | 30.30 | $29.65 | 2823 |
| 2025-10-09 | 30.50 | $30.35 | 200 |
| 2025-10-08 | 30.52 | $30.54 | 4780 |
| 2025-10-07 | 30.48 | $30.51 | 4800 |
| 2025-10-06 | 30.44 | $30.81 | 1943 |
| 2025-10-03 | 30.29 | $30.71 | 1211 |
| 2025-10-02 | 30.13 | $30.39 | 3000 |
| 2025-10-01 | 30.05 | $30.31 | 8500 |
| 2025-09-30 | 29.96 | $29.94 | 13000 |
| 2025-09-29 | 29.98 | $29.74 | 8400 |
| 2025-09-26 | 30.07 | $29.89 | 3100 |
| 2025-09-25 | 30.12 | $29.78 | 7910 |
| 2025-09-24 | 30.22 | $30.10 | 4229 |
| 2025-09-23 | 30.24 | $30.22 | 800 |
| 2025-09-22 | 30.22 | $30.25 | 2400 |
| 2025-09-19 | 30.18 | $30.04 | 400 |
| 2025-09-18 | 30.20 | $30.26 | 10837 |
| 2025-09-17 | 30.15 | $30.10 | 121 |
| 2025-09-16 | 30.14 | $30.12 | 800 |
| 2025-09-15 | 30.12 | $30.11 | 2900 |
| 2025-09-12 | 30.10 | $29.99 | 3000 |
| 2025-09-11 | 30.10 | $30.25 | 3900 |
| 2025-09-10 | 30.02 | $29.91 | 3244 |
| 2025-09-09 | 30.02 | $30.04 | 4800 |
| 2025-09-08 | 29.99 | $30.13 | 139 |
| 2025-09-05 | 29.91 | $29.86 | 2945 |
| 2025-09-04 | 29.90 | $29.73 | 6600 |
| 2025-09-03 | 29.92 | $29.57 | 2034 |
| 2025-09-02 | 30.00 | $29.50 | 4100 |
| 2025-08-29 | 30.11 | $29.91 | 16411 |
| 2025-08-28 | 30.11 | $29.99 | 100 |
| 2025-08-27 | 30.08 | $29.88 | 4137 |
| 2025-08-26 | 30.07 | $29.99 | 1606 |
| 2025-08-25 | 30.02 | $30.00 | 2735 |
| 2025-08-22 | 29.95 | $30.34 | 1300 |
| 2025-08-21 | 29.76 | $29.71 | 3100 |
| 2025-08-20 | 29.71 | $29.92 | 1400 |
| 2025-08-19 | 29.58 | $29.84 | 2514 |
| 2025-08-18 | 29.45 | $29.74 | 200 |
| 2025-08-15 | 29.31 | $29.69 | 2400 |
| 2025-08-14 | 29.16 | $29.50 | 923 |
| 2025-08-13 | 29.03 | $29.63 | 1300 |
| 2025-08-12 | 28.84 | $29.29 | 226 |
| 2025-08-11 | 28.71 | $28.85 | 4124 |
| 2025-08-08 | 28.69 | $29.07 | 2200 |
| 2025-08-07 | 28.60 | $28.83 | 300 |
| 2025-08-06 | 28.56 | $28.57 | 434 |
| 2025-08-05 | 28.61 | $28.51 | 100 |
| 2025-08-04 | 28.68 | $28.44 | 200 |
| 2025-08-01 | 28.79 | $28.23 | 12805 |
| 2025-07-31 | 29.00 | $28.39 | 2700 |
| 2025-07-30 | 29.20 | $28.81 | 502 |
| 2025-07-29 | 29.31 | $29.09 | 347 |
| 2025-07-28 | 29.35 | $29.10 | 101 |
| 2025-07-25 | 29.39 | $29.57 | 1200 |
| 2025-07-24 | 29.29 | $29.67 | 916 |
| 2025-07-23 | 29.13 | $29.92 | 739 |
| 2025-07-22 | 28.85 | $28.95 | 1522 |
| 2025-07-21 | 28.83 | $28.81 | 2000 |
| 2025-07-18 | 28.84 | $28.63 | 100 |
| 2025-07-17 | 28.90 | $28.69 | 200 |
| 2025-07-16 | 28.96 | $28.66 | 800 |
| 2025-07-15 | 29.05 | $28.62 | 100 |
| 2025-07-14 | 29.16 | $28.89 | 100 |
| 2025-07-11 | 29.20 | $28.97 | 2300 |
| 2025-07-10 | 29.22 | $29.41 | 300 |
| 2025-07-09 | 29.11 | $29.37 | 500 |
| 2025-07-08 | 28.98 | $29.08 | 300 |
| 2025-07-07 | 28.90 | $28.82 | 100 |
| 2025-07-03 | 28.89 | $29.15 | 100 |
| 2025-07-02 | 28.77 | $29.15 | 251 |
| 2025-07-01 | 28.62 | $28.95 | 300 |
| 2025-06-30 | 28.50 | $28.90 | 147 |
| 2025-06-27 | 28.36 | $28.89 | 4302 |
| 2025-06-26 | 28.20 | $28.47 | 1300 |
| 2025-06-25 | 28.14 | $28.14 | 300 |
| 2025-06-24 | 28.16 | $28.30 | 1900 |
| 2025-06-23 | 28.14 | $27.81 | 623 |
| 2025-06-20 | 28.27 | $27.69 | 100 |
| 2025-06-18 | 28.47 | $28.00 | 100 |
| 2025-06-17 | 28.61 | $28.04 | 14800 |
| 2025-06-16 | 28.77 | $28.50 | 600 |
| 2025-06-13 | 28.81 | $28.43 | 5028 |
| 2025-06-12 | 28.87 | $28.88 | 1841 |
| 2025-06-11 | 28.80 | $28.68 | 100 |
| 2025-06-10 | 28.77 | $28.76 | 2100 |
| 2025-06-09 | 28.70 | $28.54 | 236 |
| 2025-06-06 | 28.68 | $28.53 | 11540 |
| 2025-06-05 | 28.66 | $28.47 | 1000 |
| 2025-06-04 | 28.64 | $28.54 | 35100 |
| 2025-06-03 | 28.58 | $28.36 | 8700 |
| 2025-06-02 | 28.56 | $28.46 | 120 |
| 2025-05-30 | 28.50 | $28.33 | 200 |
| 2025-05-29 | 28.46 | $28.32 | 2600 |
| 2025-05-28 | 28.41 | $28.16 | 510 |
| 2025-05-27 | 28.39 | $28.41 | 1200 |
| 2025-05-23 | 28.27 | $27.85 | 800 |
| 2025-05-22 | 28.30 | $28.01 | 1600 |
| 2025-05-21 | 28.27 | $28.06 | 2616 |
| 2025-05-20 | 28.21 | $28.25 | 300 |
| 2025-05-19 | 28.07 | $28.01 | 1240 |
| 2025-05-16 | 27.96 | $27.76 | 200 |
| 2025-05-15 | 27.91 | $27.69 | 343 |
| 2025-05-14 | 27.85 | $27.49 | 349 |
| 2025-05-13 | 27.83 | $27.86 | 400 |
| 2025-05-12 | 27.69 | $27.79 | 600 |
| 2025-05-09 | 27.53 | $27.28 | 531 |
| 2025-05-08 | 27.48 | $27.19 | 1900 |
| 2025-05-07 | 27.44 | $27.12 | 2800 |
| 2025-05-06 | 27.41 | $27.20 | 1031 |
| 2025-05-05 | 27.33 | $27.43 | 1200 |
| 2025-05-02 | 27.16 | $27.44 | 4906 |
| 2025-05-01 | 26.94 | $27.02 | 100 |
| 2025-04-30 | 26.80 | $27.13 | 3301 |
| 2025-04-29 | 26.58 | $27.27 | 2533 |
| 2025-04-28 | 26.27 | $27.19 | 300 |
| 2025-04-25 | 25.91 | $26.90 | 311 |
| 2025-04-24 | 25.56 | $26.70 | 201 |
| 2025-04-23 | 25.21 | $26.26 | 1900 |
| 2025-04-22 | 24.91 | $25.95 | 1821 |
| 2025-04-21 | 24.66 | $25.32 | 311 |
| 2025-04-17 | 24.57 | $25.51 | 300 |
| 2025-04-16 | 24.40 | $25.23 | 645 |
| 2025-04-15 | 24.29 | $25.32 | 200 |
| 2025-04-14 | 24.14 | $25.14 | 408 |
| 2025-04-11 | 24.04 | $24.88 | 911 |
| 2025-04-10 | 24.01 | $24.23 | 720 |
| 2025-04-09 | 24.20 | $25.00 | 447 |
| 2025-04-08 | 24.20 | $23.01 | 833 |
| 2025-04-07 | 24.85 | $23.43 | 433 |
| 2025-04-04 | 25.52 | $23.88 | 2907 |
| 2025-04-03 | 26.21 | $25.44 | 200 |
| 2025-04-02 | 26.56 | $26.36 | 230 |
| 2025-04-01 | 26.70 | $26.30 | 1200 |
| 2025-03-31 | 26.89 | $26.35 | 3819 |
| 2025-03-28 | 27.11 | $26.57 | 101 |
| 2025-03-27 | 27.31 | $26.93 | 100 |
| 2025-03-26 | 27.43 | $27.03 | 1800 |
| 2025-03-25 | 27.55 | $27.41 | 833 |
| 2025-03-24 | 27.58 | $27.29 | 900 |
| 2025-03-21 | 27.64 | $27.28 | 1300 |
| 2025-03-20 | 27.71 | $27.52 | 5900 |
| 2025-03-19 | 27.73 | $27.83 | 400 |
| 2025-03-18 | 27.64 | $27.85 | 400 |
| 2025-03-17 | 27.52 | $27.73 | 35600 |
| 2025-03-14 | 27.40 | $27.39 | 500 |
| 2025-03-13 | 27.37 | $26.80 | 248 |
| 2025-03-12 | 27.51 | $27.18 | 120 |
| 2025-03-11 | 27.55 | $27.17 | 1000 |
| 2025-03-10 | 27.60 | $27.28 | 900 |
| 2025-03-07 | 27.62 | $27.97 | 300 |
| 2025-03-06 | 27.42 | $27.71 | 900 |
| 2025-03-05 | 27.25 | $27.73 | 700 |
| 2025-03-04 | 27.03 | $26.88 | 2100 |
| 2025-03-03 | 27.02 | $26.85 | 200 |
| 2025-02-28 | 27.02 | $26.61 | 1028 |
| 2025-02-27 | 27.09 | $26.68 | 545 |
| 2025-02-26 | 27.15 | $26.99 | 2700 |
| 2025-02-25 | 27.11 | $26.93 | 2514 |
| 2025-02-24 | 27.07 | $26.73 | 1300 |
| 2025-02-21 | 27.08 | $26.70 | 5800 |
| 2025-02-20 | 27.09 | $26.87 | 100 |
| 2025-02-19 | 27.05 | $26.65 | 9032 |
| 2025-02-18 | 27.05 | $27.24 | 300 |
| 2025-02-14 | 26.86 | $27.13 | 2321 |
| 2025-02-13 | 26.66 | $26.92 | 100 |
| 2025-02-12 | 26.46 | $26.53 | 400 |
| 2025-02-11 | 26.34 | $26.30 | 1000 |
| 2025-02-10 | 26.27 | $26.13 | 2802 |
| 2025-02-07 | 26.22 | $26.04 | 2800 |
| 2025-02-06 | 26.18 | $26.27 | 2400 |
| 2025-02-05 | 26.05 | $26.19 | 11600 |
| 2025-02-04 | 25.91 | $25.87 | 1507 |
| 2025-02-03 | 25.84 | $25.51 | 102 |
| 2025-01-31 | 25.86 | $25.82 | 1500 |
| 2025-01-30 | 25.78 | $25.99 | 1036 |
| 2025-01-29 | 25.63 | $25.74 | 1245 |
| 2025-01-28 | 25.51 | $25.66 | 1943 |
| 2025-01-27 | 25.39 | $25.71 | 1200 |
| 2025-01-24 | 25.23 | $25.61 | 2600 |
| 2025-01-23 | 25.05 | $25.53 | 245 |
| 2025-01-22 | 24.87 | $25.30 | 500 |
| 2025-01-21 | 24.71 | $25.31 | 600 |
| 2025-01-17 | 24.51 | $24.77 | 6615 |
| 2025-01-16 | 24.45 | $24.65 | 217 |
| 2025-01-15 | 24.41 | $24.68 | 700 |
| 2025-01-14 | 24.35 | $24.27 | 400 |
| 2025-01-13 | 24.42 | $24.17 | 1100 |
| 2025-01-10 | 24.53 | $24.27 | 400 |
| 2025-01-08 | 24.64 | $24.66 | 1507 |
| 2025-01-07 | 24.65 | $24.84 | 500 |
| 2025-01-06 | 24.61 | $24.88 | 919 |
| 2025-01-03 | 24.55 | $24.52 | 300 |
| 2025-01-02 | 24.59 | $24.41 | 117 |
| 2024-12-31 | 24.67 | $24.54 | 195900 |
| 2024-12-30 | 24.74 | $24.59 | 100 |
| 2024-12-27 | 24.80 | $24.93 | 1112 |
| 2024-12-26 | 24.78 | $24.92 | 200 |
| 2024-12-24 | 24.75 | $24.73 | — |
| 2024-12-23 | 24.78 | $24.70 | 1100 |
| 2024-12-20 | 24.83 | $24.54 | 100 |
| 2024-12-19 | 24.93 | $24.37 | 500 |
| 2024-12-18 | 25.12 | $24.45 | 200 |
| 2024-12-17 | 25.32 | $25.08 | 200 |
| 2024-12-16 | 25.36 | $25.11 | 200 |
| 2024-12-13 | 25.40 | $25.21 | — |
| 2024-12-12 | 25.42 | $25.31 | 532 |
| 2024-12-11 | 25.40 | $25.46 | 100 |
| 2024-12-10 | 25.33 | $25.36 | — |
| 2024-12-09 | 25.28 | $25.58 | 100 |
| 2024-12-06 | 25.14 | $25.49 | 100 |
| 2024-12-05 | 24.99 | $25.39 | 8041 |
| 2024-12-04 | 24.85 | $25.19 | 100 |
| 2024-12-03 | 24.74 | $25.12 | 130 |
| 2024-12-02 | 24.63 | $25.05 | 633 |
| 2024-11-29 | 24.51 | $24.97 | 100 |
| 2024-11-27 | 24.40 | $24.71 | 521 |
| 2024-11-26 | 24.36 | $24.60 | 1600 |
| 2024-11-25 | 24.34 | $24.77 | 300 |
| 2024-11-22 | 24.27 | $24.49 | 6400 |
| 2024-11-21 | 24.28 | $24.36 | — |
| 2024-11-20 | 24.34 | $24.32 | 519 |
| 2024-11-19 | 24.43 | $24.46 | 100 |
| 2024-11-18 | 24.50 | $24.52 | 405 |
| 2024-11-15 | 24.57 | $24.43 | 115 |
| 2024-11-14 | 24.69 | $24.57 | 602 |
| 2024-11-13 | 24.80 | $24.61 | 400 |
| 2024-11-12 | 24.93 | $24.75 | 143 |
| 2024-11-11 | 25.04 | $25.11 | 3232 |
| 2024-11-08 | 25.07 | $25.06 | 100 |
| 2024-11-07 | 25.12 | $25.41 | 100 |
| 2024-11-06 | 25.08 | $24.94 | 310 |
| 2024-11-05 | 25.18 | $25.34 | 110 |
| 2024-11-04 | 25.18 | $25.16 | 100 |
| 2024-11-01 | 25.23 | $25.16 | 100 |
| 2024-10-31 | 25.31 | $25.04 | 800 |
| 2024-10-30 | 25.44 | $25.29 | 300 |
| 2024-10-29 | 25.52 | $25.51 | 100 |
| 2024-10-28 | 25.55 | $25.60 | 419 |
| 2024-10-25 | 25.55 | $25.47 | 100 |
| 2024-10-24 | 25.61 | $25.52 | 243 |
| 2024-10-23 | 25.66 | $25.38 | 1000 |
| 2024-10-22 | 25.76 | $25.60 | 547 |
| 2024-10-21 | 25.82 | $25.67 | 115 |
| 2024-10-18 | 25.86 | $25.92 | 503 |
| 2024-10-17 | 25.84 | $25.72 | 146 |
| 2024-10-16 | 25.87 | $25.72 | 400 |
| 2024-10-15 | 25.91 | $25.63 | 300 |
| 2024-10-14 | 25.98 | $25.94 | 300 |
| 2024-10-11 | 25.97 | $25.86 | 500 |
| 2024-10-10 | 25.98 | $25.76 | 400 |
| 2024-10-09 | 26.02 | $25.88 | 15600 |
| 2024-10-08 | 26.02 | $25.74 | 200 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
48.29
2026-07-21
Close Price
$31.85
Vol: 300
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.76
Average
54.06
Maximum
71.74
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 48.29 | $31.85 | 300 |
| 2026-07-20 | 45.85 | $31.67 | 705 |
| 2026-07-17 | 48.51 | $31.89 | 902 |
| 2026-07-16 | 49.63 | $31.98 | 100 |
| 2026-07-15 | 48.63 | $31.90 | 734 |
| 2026-07-14 | 46.87 | $31.76 | 133 |
| 2026-07-13 | 48.21 | $31.88 | 100 |
| 2026-07-10 | 49.79 | $32.02 | 1700 |
| 2026-07-09 | 48.77 | $31.93 | 702 |
| 2026-07-08 | 47.52 | $31.82 | 100 |
| 2026-07-07 | 51.40 | $32.18 | 100 |
| 2026-07-06 | 53.35 | $32.35 | 625 |
| 2026-07-02 | 50.96 | $32.12 | 1543 |
| 2026-07-01 | 42.56 | $31.43 | 226 |
| 2026-06-30 | 43.06 | $31.48 | 2421 |
| 2026-06-29 | 42.81 | $31.46 | 1522 |
| 2026-06-26 | 44.95 | $31.68 | 2326 |
| 2026-06-25 | 45.24 | $31.71 | 300 |
| 2026-06-24 | 43.25 | $31.54 | 13629 |
| 2026-06-23 | 42.19 | $31.45 | 1800 |
| 2026-06-22 | 44.83 | $31.75 | 1301 |
| 2026-06-18 | 46.50 | $31.93 | 620 |
| 2026-06-17 | 47.14 | $32.00 | 2439 |
| 2026-06-16 | 51.51 | $32.45 | 4110 |
| 2026-06-15 | 52.43 | $32.54 | 504 |
| 2026-06-12 | 51.23 | $32.41 | 219 |
| 2026-06-11 | 51.23 | $32.41 | 100 |
| 2026-06-10 | 44.09 | $31.68 | 1505 |
| 2026-06-09 | 49.68 | $32.27 | 1100 |
| 2026-06-08 | 51.57 | $32.45 | 500 |
| 2026-06-05 | 52.31 | $32.52 | 2247 |
| 2026-06-04 | 60.39 | $33.21 | 1600 |
| 2026-06-03 | 57.69 | $32.91 | 2638 |
| 2026-06-02 | 62.25 | $33.25 | 1132 |
| 2026-06-01 | 62.25 | $33.25 | 1300 |
| 2026-05-29 | 63.45 | $33.34 | 4939 |
| 2026-05-28 | 62.69 | $33.24 | 1342 |
| 2026-05-27 | 61.64 | $33.10 | 700 |
| 2026-05-26 | 61.11 | $33.03 | 2800 |
| 2026-05-22 | 57.74 | $32.60 | 3043 |
| 2026-05-21 | 56.66 | $32.47 | 2502 |
| 2026-05-20 | 55.75 | $32.36 | 1500 |
| 2026-05-19 | 52.20 | $31.95 | 1800 |
| 2026-05-18 | 54.53 | $32.18 | 3044 |
| 2026-05-15 | 51.58 | $31.85 | 8643 |
| 2026-05-14 | 55.08 | $32.19 | 8643 |
| 2026-05-13 | 54.82 | $32.16 | 1719 |
| 2026-05-12 | 54.82 | $32.16 | 1800 |
| 2026-05-11 | 56.57 | $32.34 | 5100 |
| 2026-05-08 | 56.76 | $32.36 | 6800 |
| 2026-05-07 | 54.57 | $32.06 | 322 |
| 2026-05-06 | 59.64 | $32.59 | 322 |
| 2026-05-05 | 54.91 | $31.96 | 721 |
| 2026-05-04 | 51.85 | $31.60 | 2200 |
| 2026-05-01 | 55.64 | $31.98 | 925 |
| 2026-04-30 | 54.73 | $31.87 | 400 |
| 2026-04-29 | 47.91 | $31.13 | 518 |
| 2026-04-28 | 48.66 | $31.21 | 1808 |
| 2026-04-27 | 50.94 | $31.45 | 9138 |
| 2026-04-24 | 51.23 | $31.48 | 9138 |
| 2026-04-23 | 51.32 | $31.49 | 500 |
| 2026-04-22 | 53.96 | $31.78 | 1322 |
| 2026-04-21 | 53.33 | $31.70 | 1600 |
| 2026-04-20 | 58.98 | $32.29 | 1414 |
| 2026-04-17 | 60.00 | $32.39 | 2400 |
| 2026-04-16 | 57.92 | $32.09 | 4709 |
| 2026-04-15 | 56.71 | $31.92 | 2544 |
| 2026-04-14 | 56.71 | $31.92 | 9608 |
| 2026-04-13 | 54.77 | $31.64 | 440 |
| 2026-04-10 | 53.21 | $31.42 | 2400 |
| 2026-04-09 | 53.29 | $31.43 | 1900 |
| 2026-04-08 | 54.93 | $31.64 | 2126 |
| 2026-04-07 | 47.40 | $30.61 | 9840 |
| 2026-04-06 | 48.21 | $30.72 | 200 |
| 2026-04-02 | 47.19 | $30.59 | 800 |
| 2026-04-01 | 48.23 | $30.74 | 1328 |
| 2026-03-31 | 44.00 | $30.20 | 440 |
| 2026-03-30 | 37.22 | $29.45 | 1004 |
| 2026-03-27 | 35.13 | $29.24 | 1200 |
| 2026-03-26 | 38.49 | $29.82 | 2200 |
| 2026-03-25 | 41.20 | $30.24 | 139 |
| 2026-03-24 | 37.83 | $29.90 | 1202 |
| 2026-03-23 | 37.83 | $29.90 | 2000 |
| 2026-03-20 | 29.59 | $29.13 | 533 |
| 2026-03-19 | 33.85 | $29.90 | 3300 |
| 2026-03-18 | 34.40 | $29.99 | 600 |
| 2026-03-17 | 38.72 | $30.64 | 3200 |
| 2026-03-16 | 37.69 | $30.55 | 3438 |
| 2026-03-13 | 32.68 | $30.13 | 2600 |
| 2026-03-12 | 35.46 | $30.56 | 300 |
| 2026-03-11 | 38.18 | $30.94 | 1000 |
| 2026-03-10 | 38.62 | $31.00 | 416 |
| 2026-03-09 | 38.98 | $31.05 | 1900 |
| 2026-03-06 | 37.99 | $30.96 | 1800 |
| 2026-03-05 | 40.26 | $31.29 | 3100 |
| 2026-03-04 | 45.15 | $31.92 | 916 |
| 2026-03-03 | 40.93 | $31.53 | 5901 |
| 2026-03-02 | 48.57 | $32.37 | 3605 |
| 2026-02-27 | 60.13 | $33.28 | 5900 |
| 2026-02-26 | 59.52 | $33.22 | 2727 |
| 2026-02-25 | 58.43 | $33.11 | 1706 |
| 2026-02-24 | 57.43 | $33.01 | 3221 |
| 2026-02-23 | 54.98 | $32.77 | 9800 |
| 2026-02-20 | 59.31 | $33.09 | 2520 |
| 2026-02-19 | 58.54 | $33.01 | 1312 |
| 2026-02-18 | 61.76 | $33.24 | 3700 |
| 2026-02-17 | 61.32 | $33.19 | 19717 |
| 2026-02-13 | 62.54 | $33.28 | 3349 |
| 2026-02-12 | 61.65 | $33.17 | 11700 |
| 2026-02-11 | 67.63 | $33.60 | 12000 |
| 2026-02-10 | 66.33 | $33.42 | 3112 |
| 2026-02-09 | 64.45 | $33.17 | 5300 |
| 2026-02-06 | 62.54 | $32.93 | 22820 |
| 2026-02-05 | 57.99 | $32.42 | 9732 |
| 2026-02-04 | 61.32 | $32.66 | 46122 |
| 2026-02-03 | 57.02 | $32.22 | 5002 |
| 2026-02-02 | 59.15 | $32.37 | 723 |
| 2026-01-30 | 55.45 | $32.02 | 723 |
| 2026-01-29 | 58.62 | $32.24 | 12673 |
| 2026-01-28 | 57.57 | $32.14 | 1000 |
| 2026-01-27 | 63.86 | $32.55 | 300 |
| 2026-01-26 | 60.89 | $32.25 | 700 |
| 2026-01-23 | 60.17 | $32.18 | 4544 |
| 2026-01-22 | 58.28 | $32.00 | 3206 |
| 2026-01-21 | 55.37 | $31.74 | 3300 |
| 2026-01-20 | 48.72 | $31.23 | 5309 |
| 2026-01-16 | 59.25 | $31.87 | 5309 |
| 2026-01-15 | 61.62 | $31.99 | 214 |
| 2026-01-14 | 64.69 | $32.14 | 400 |
| 2026-01-13 | 62.56 | $31.96 | 1600 |
| 2026-01-12 | 66.14 | $32.13 | 214 |
| 2026-01-09 | 65.14 | $32.04 | 3100 |
| 2026-01-08 | 62.94 | $31.85 | 13000 |
| 2026-01-07 | 64.78 | $31.94 | 207 |
| 2026-01-06 | 65.39 | $31.97 | 4719 |
| 2026-01-05 | 62.97 | $31.75 | 1100 |
| 2026-01-02 | 60.85 | $31.57 | 4000 |
| 2025-12-31 | 56.80 | $31.26 | 6800 |
| 2025-12-30 | 61.27 | $31.49 | 2600 |
| 2025-12-29 | 59.84 | $31.38 | 1800 |
| 2025-12-26 | 61.01 | $31.44 | 1042 |
| 2025-12-24 | 60.64 | $31.41 | 900 |
| 2025-12-23 | 60.05 | $31.36 | 1700 |
| 2025-12-22 | 62.00 | $31.47 | 11100 |
| 2025-12-19 | 60.09 | $31.30 | 108 |
| 2025-12-18 | 59.06 | $31.21 | 4500 |
| 2025-12-17 | 57.31 | $31.06 | 14042 |
| 2025-12-16 | 62.01 | $31.34 | 3407 |
| 2025-12-15 | 61.69 | $31.31 | 6700 |
| 2025-12-12 | 61.38 | $31.28 | 3531 |
| 2025-12-11 | 61.70 | $31.30 | 632 |
| 2025-12-10 | 59.42 | $31.07 | 1112 |
| 2025-12-09 | 55.13 | $30.68 | 1112 |
| 2025-12-08 | 56.14 | $30.75 | 100 |
| 2025-12-05 | 57.29 | $30.83 | 3145 |
| 2025-12-04 | 57.18 | $30.82 | 2728 |
| 2025-12-03 | 56.38 | $30.74 | 2142 |
| 2025-12-02 | 54.97 | $30.60 | 3600 |
| 2025-12-01 | 52.92 | $30.40 | 2300 |
| 2025-11-28 | 54.45 | $30.53 | 2648 |
| 2025-11-26 | 53.16 | $30.40 | 9174 |
| 2025-11-25 | 50.71 | $30.16 | 9200 |
| 2025-11-24 | 46.50 | $29.78 | 2740 |
| 2025-11-21 | 44.48 | $29.61 | 900 |
| 2025-11-20 | 36.60 | $29.02 | 2700 |
| 2025-11-19 | 41.65 | $29.55 | 800 |
| 2025-11-18 | 43.36 | $29.71 | 139 |
| 2025-11-17 | 46.79 | $30.01 | 10528 |
| 2025-11-14 | 53.95 | $30.54 | 527 |
| 2025-11-13 | 55.94 | $30.67 | 418 |
| 2025-11-12 | 59.65 | $30.90 | 8584 |
| 2025-11-11 | 57.68 | $30.73 | 8600 |
| 2025-11-10 | 52.64 | $30.34 | 2000 |
| 2025-11-07 | 47.47 | $30.00 | 1000 |
| 2025-11-06 | 45.81 | $29.90 | 5437 |
| 2025-11-05 | 48.73 | $30.10 | 637 |
| 2025-11-04 | 45.95 | $29.93 | 10000 |
| 2025-11-03 | 51.40 | $30.28 | 2133 |
| 2025-10-31 | 51.73 | $30.30 | 4600 |
| 2025-10-30 | 53.55 | $30.41 | 3400 |
| 2025-10-29 | 54.20 | $30.45 | 400 |
| 2025-10-28 | 59.01 | $30.73 | 6400 |
| 2025-10-27 | 59.73 | $30.77 | 600 |
| 2025-10-24 | 56.86 | $30.54 | 8494 |
| 2025-10-23 | 55.68 | $30.45 | 8500 |
| 2025-10-22 | 54.10 | $30.33 | 100 |
| 2025-10-21 | 55.51 | $30.42 | 2100 |
| 2025-10-20 | 56.13 | $30.46 | 6418 |
| 2025-10-17 | 54.69 | $30.34 | 300 |
| 2025-10-16 | 52.07 | $30.13 | 400 |
| 2025-10-15 | 51.31 | $30.07 | 1305 |
| 2025-10-14 | 50.05 | $29.97 | 900 |
| 2025-10-13 | 50.05 | $29.97 | 2522 |
| 2025-10-10 | 46.02 | $29.65 | 2823 |
| 2025-10-09 | 55.30 | $30.35 | 200 |
| 2025-10-08 | 58.33 | $30.54 | 4780 |
| 2025-10-07 | 57.98 | $30.51 | 4800 |
| 2025-10-06 | 62.94 | $30.81 | 1943 |
| 2025-10-03 | 61.91 | $30.71 | 1211 |
| 2025-10-02 | 58.39 | $30.39 | 3000 |
| 2025-10-01 | 57.45 | $30.31 | 8500 |
| 2025-09-30 | 52.80 | $29.94 | 13000 |
| 2025-09-29 | 49.99 | $29.74 | 8400 |
| 2025-09-26 | 52.21 | $29.89 | 3100 |
| 2025-09-25 | 50.68 | $29.78 | 7910 |
| 2025-09-24 | 55.57 | $30.10 | 4229 |
| 2025-09-23 | 57.55 | $30.22 | 800 |
| 2025-09-22 | 58.04 | $30.25 | 2400 |
| 2025-09-19 | 55.52 | $30.04 | 400 |
| 2025-09-18 | 59.05 | $30.26 | 10837 |
| 2025-09-17 | 57.17 | $30.10 | 121 |
| 2025-09-16 | 57.48 | $30.12 | 800 |
| 2025-09-15 | 57.37 | $30.11 | 2900 |
| 2025-09-12 | 56.06 | $29.99 | 3000 |
| 2025-09-11 | 59.84 | $30.25 | 3900 |
| 2025-09-10 | 56.17 | $29.91 | 3244 |
| 2025-09-09 | 58.10 | $30.04 | 4800 |
| 2025-09-08 | 59.44 | $30.13 | 139 |
| 2025-09-05 | 56.58 | $29.86 | 2945 |
| 2025-09-04 | 55.13 | $29.73 | 6600 |
| 2025-09-03 | 53.31 | $29.57 | 2034 |
| 2025-09-02 | 52.51 | $29.50 | 4100 |
| 2025-08-29 | 58.05 | $29.91 | 16411 |
| 2025-08-28 | 59.21 | $29.99 | 100 |
| 2025-08-27 | 58.12 | $29.88 | 4137 |
| 2025-08-26 | 59.64 | $29.99 | 1606 |
| 2025-08-25 | 59.77 | $30.00 | 2735 |
| 2025-08-22 | 64.47 | $30.34 | 1300 |
| 2025-08-21 | 58.76 | $29.71 | 3100 |
| 2025-08-20 | 61.91 | $29.92 | 1400 |
| 2025-08-19 | 61.16 | $29.84 | 2514 |
| 2025-08-18 | 60.22 | $29.74 | 200 |
| 2025-08-15 | 59.76 | $29.69 | 2400 |
| 2025-08-14 | 58.01 | $29.50 | 923 |
| 2025-08-13 | 59.70 | $29.63 | 1300 |
| 2025-08-12 | 56.56 | $29.29 | 226 |
| 2025-08-11 | 51.95 | $28.85 | 4124 |
| 2025-08-08 | 54.70 | $29.07 | 2200 |
| 2025-08-07 | 52.07 | $28.83 | 300 |
| 2025-08-06 | 49.01 | $28.57 | 434 |
| 2025-08-05 | 48.29 | $28.51 | 100 |
| 2025-08-04 | 47.46 | $28.44 | 200 |
| 2025-08-01 | 44.96 | $28.23 | 12805 |
| 2025-07-31 | 46.56 | $28.39 | 2700 |
| 2025-07-30 | 51.12 | $28.81 | 502 |
| 2025-07-29 | 54.49 | $29.09 | 347 |
| 2025-07-28 | 54.62 | $29.10 | 101 |
| 2025-07-25 | 60.70 | $29.57 | 1200 |
| 2025-07-24 | 62.10 | $29.67 | 916 |
| 2025-07-23 | 65.70 | $29.92 | 739 |
| 2025-07-22 | 56.39 | $28.95 | 1522 |
| 2025-07-21 | 54.71 | $28.81 | 2000 |
| 2025-07-18 | 52.46 | $28.63 | 100 |
| 2025-07-17 | 53.30 | $28.69 | 200 |
| 2025-07-16 | 52.94 | $28.66 | 800 |
| 2025-07-15 | 52.48 | $28.62 | 100 |
| 2025-07-14 | 55.98 | $28.89 | 100 |
| 2025-07-11 | 57.06 | $28.97 | 2300 |
| 2025-07-10 | 63.40 | $29.41 | 300 |
| 2025-07-09 | 63.04 | $29.37 | 500 |
| 2025-07-08 | 60.40 | $29.08 | 300 |
| 2025-07-07 | 57.83 | $28.82 | 100 |
| 2025-07-03 | 62.74 | $29.15 | 100 |
| 2025-07-02 | 62.74 | $29.15 | 251 |
| 2025-07-01 | 60.93 | $28.95 | 300 |
| 2025-06-30 | 60.47 | $28.90 | 147 |
| 2025-06-27 | 60.38 | $28.89 | 4302 |
| 2025-06-26 | 56.52 | $28.47 | 1300 |
| 2025-06-25 | 53.10 | $28.14 | 300 |
| 2025-06-24 | 55.09 | $28.30 | 1900 |
| 2025-06-23 | 49.59 | $27.81 | 623 |
| 2025-06-20 | 48.11 | $27.69 | 100 |
| 2025-06-18 | 51.84 | $28.00 | 100 |
| 2025-06-17 | 52.34 | $28.04 | 14800 |
| 2025-06-16 | 58.48 | $28.50 | 600 |
| 2025-06-13 | 57.76 | $28.43 | 5028 |
| 2025-06-12 | 64.56 | $28.88 | 1841 |
| 2025-06-11 | 62.71 | $28.68 | 100 |
| 2025-06-10 | 63.98 | $28.76 | 2100 |
| 2025-06-09 | 61.97 | $28.54 | 236 |
| 2025-06-06 | 61.88 | $28.53 | 11540 |
| 2025-06-05 | 61.34 | $28.47 | 1000 |
| 2025-06-04 | 62.31 | $28.54 | 35100 |
| 2025-06-03 | 60.80 | $28.36 | 8700 |
| 2025-06-02 | 62.11 | $28.46 | 120 |
| 2025-05-30 | 61.07 | $28.33 | 200 |
| 2025-05-29 | 61.00 | $28.32 | 2600 |
| 2025-05-28 | 59.77 | $28.16 | 510 |
| 2025-05-27 | 62.70 | $28.41 | 1200 |
| 2025-05-23 | 58.36 | $27.85 | 800 |
| 2025-05-22 | 60.26 | $28.01 | 1600 |
| 2025-05-21 | 60.85 | $28.06 | 2616 |
| 2025-05-20 | 63.07 | $28.25 | 300 |
| 2025-05-19 | 61.38 | $28.01 | 1240 |
| 2025-05-16 | 59.54 | $27.76 | 200 |
| 2025-05-15 | 59.02 | $27.69 | 343 |
| 2025-05-14 | 57.55 | $27.49 | 349 |
| 2025-05-13 | 61.44 | $27.86 | 400 |
| 2025-05-12 | 60.96 | $27.79 | 600 |
| 2025-05-09 | 57.33 | $27.28 | 531 |
| 2025-05-08 | 56.65 | $27.19 | 1900 |
| 2025-05-07 | 56.14 | $27.12 | 2800 |
| 2025-05-06 | 56.87 | $27.20 | 1031 |
| 2025-05-05 | 58.97 | $27.43 | 1200 |
| 2025-05-02 | 59.06 | $27.44 | 4906 |
| 2025-05-01 | 56.41 | $27.02 | 100 |
| 2025-04-30 | 57.33 | $27.13 | 3301 |
| 2025-04-29 | 58.49 | $27.27 | 2533 |
| 2025-04-28 | 58.03 | $27.19 | 300 |
| 2025-04-25 | 56.36 | $26.90 | 311 |
| 2025-04-24 | 55.19 | $26.70 | 201 |
| 2025-04-23 | 52.54 | $26.26 | 1900 |
| 2025-04-22 | 50.58 | $25.95 | 1821 |
| 2025-04-21 | 46.30 | $25.32 | 311 |
| 2025-04-17 | 47.48 | $25.51 | 300 |
| 2025-04-16 | 45.54 | $25.23 | 645 |
| 2025-04-15 | 46.06 | $25.32 | 200 |
| 2025-04-14 | 44.86 | $25.14 | 408 |
| 2025-04-11 | 43.13 | $24.88 | 911 |
| 2025-04-10 | 38.56 | $24.23 | 720 |
| 2025-04-09 | 42.40 | $25.00 | 447 |
| 2025-04-08 | 23.76 | $23.01 | 833 |
| 2025-04-07 | 25.41 | $23.43 | 433 |
| 2025-04-04 | 27.34 | $23.88 | 2907 |
| 2025-04-03 | 36.46 | $25.44 | 200 |
| 2025-04-02 | 44.85 | $26.36 | 230 |
| 2025-04-01 | 44.05 | $26.30 | 1200 |
| 2025-03-31 | 44.56 | $26.35 | 3819 |
| 2025-03-28 | 46.83 | $26.57 | 101 |
| 2025-03-27 | 50.84 | $26.93 | 100 |
| 2025-03-26 | 52.02 | $27.03 | 1800 |
| 2025-03-25 | 56.77 | $27.41 | 833 |
| 2025-03-24 | 55.55 | $27.29 | 900 |
| 2025-03-21 | 55.45 | $27.28 | 1300 |
| 2025-03-20 | 58.43 | $27.52 | 5900 |
| 2025-03-19 | 62.55 | $27.83 | 400 |
| 2025-03-18 | 62.82 | $27.85 | 400 |
| 2025-03-17 | 61.87 | $27.73 | 35600 |
| 2025-03-14 | 59.08 | $27.39 | 500 |
| 2025-03-13 | 53.46 | $26.80 | 248 |
| 2025-03-12 | 58.37 | $27.18 | 120 |
| 2025-03-11 | 58.27 | $27.17 | 1000 |
| 2025-03-10 | 59.71 | $27.28 | 900 |
| 2025-03-07 | 69.97 | $27.97 | 300 |
| 2025-03-06 | 68.00 | $27.71 | 900 |
| 2025-03-05 | 68.33 | $27.73 | 700 |
| 2025-03-04 | 60.68 | $26.88 | 2100 |
| 2025-03-03 | 60.36 | $26.85 | 200 |
| 2025-02-28 | 57.74 | $26.61 | 1028 |
| 2025-02-27 | 58.82 | $26.68 | 545 |
| 2025-02-26 | 63.83 | $26.99 | 2700 |
| 2025-02-25 | 63.25 | $26.93 | 2514 |
| 2025-02-24 | 61.31 | $26.73 | 1300 |
| 2025-02-21 | 61.01 | $26.70 | 5800 |
| 2025-02-20 | 63.62 | $26.87 | 100 |
| 2025-02-19 | 61.60 | $26.65 | 9032 |
| 2025-02-18 | 71.74 | $27.24 | 300 |
| 2025-02-14 | 70.89 | $27.13 | 2321 |
| 2025-02-13 | 69.21 | $26.92 | 100 |
| 2025-02-12 | 65.73 | $26.53 | 400 |
| 2025-02-11 | 63.41 | $26.30 | 1000 |
| 2025-02-10 | 61.59 | $26.13 | 2802 |
| 2025-02-07 | 60.60 | $26.04 | 2800 |
| 2025-02-06 | 64.64 | $26.27 | 2400 |
| 2025-02-05 | 63.84 | $26.19 | 11600 |
| 2025-02-04 | 60.46 | $25.87 | 1507 |
| 2025-02-03 | 56.07 | $25.51 | 102 |
| 2025-01-31 | 61.67 | $25.82 | 1500 |
| 2025-01-30 | 65.06 | $25.99 | 1036 |
| 2025-01-29 | 62.15 | $25.74 | 1245 |
| 2025-01-28 | 61.17 | $25.66 | 1943 |
| 2025-01-27 | 62.13 | $25.71 | 1200 |
| 2025-01-24 | 60.97 | $25.61 | 2600 |
| 2025-01-23 | 60.04 | $25.53 | 245 |
| 2025-01-22 | 57.26 | $25.30 | 500 |
| 2025-01-21 | 57.42 | $25.31 | 600 |
| 2025-01-17 | 50.03 | $24.77 | 6615 |
| 2025-01-16 | 48.13 | $24.65 | 217 |
| 2025-01-15 | 48.57 | $24.68 | 700 |
| 2025-01-14 | 41.67 | $24.27 | 400 |
| 2025-01-13 | 39.79 | $24.17 | 1100 |
| 2025-01-10 | 41.05 | $24.27 | 400 |
| 2025-01-08 | 46.46 | $24.66 | 1507 |
| 2025-01-07 | 49.31 | $24.84 | 500 |
| 2025-01-06 | 49.96 | $24.88 | 919 |
| 2025-01-03 | 43.63 | $24.52 | 300 |
| 2025-01-02 | 41.48 | $24.41 | 117 |
| 2024-12-31 | 43.34 | $24.54 | 195900 |
| 2024-12-30 | 44.06 | $24.59 | 100 |
| 2024-12-27 | 49.35 | $24.93 | 1112 |
| 2024-12-26 | 49.18 | $24.92 | 200 |
| 2024-12-24 | 45.89 | $24.73 | — |
| 2024-12-23 | 45.36 | $24.70 | 1100 |
| 2024-12-20 | 42.50 | $24.54 | 100 |
| 2024-12-19 | 39.30 | $24.37 | 500 |
| 2024-12-18 | 40.30 | $24.45 | 200 |
| 2024-12-17 | 49.83 | $25.08 | 200 |
| 2024-12-16 | 50.37 | $25.11 | 200 |
| 2024-12-13 | 52.15 | $25.21 | — |
| 2024-12-12 | 53.97 | $25.31 | 532 |
| 2024-12-11 | 56.79 | $25.46 | 100 |
| 2024-12-10 | 55.31 | $25.36 | — |
| 2024-12-09 | 59.57 | $25.58 | 100 |
| 2024-12-06 | 58.32 | $25.49 | 100 |
| 2024-12-05 | 56.92 | $25.39 | 8041 |
| 2024-12-04 | 53.98 | $25.19 | 100 |
| 2024-12-03 | 52.91 | $25.12 | 130 |
| 2024-12-02 | 51.84 | $25.05 | 633 |
| 2024-11-29 | 50.63 | $24.97 | 100 |
| 2024-11-27 | 46.48 | $24.71 | 521 |
| 2024-11-26 | 44.60 | $24.60 | 1600 |
| 2024-11-25 | 47.02 | $24.77 | 300 |
| 2024-11-22 | 42.11 | $24.49 | 6400 |
| 2024-11-21 | 39.65 | $24.36 | — |
| 2024-11-20 | 38.89 | $24.32 | 519 |
| 2024-11-19 | 40.59 | $24.46 | 100 |
| 2024-11-18 | 41.33 | $24.52 | 405 |
| 2024-11-15 | 39.77 | $24.43 | 115 |
| 2024-11-14 | 41.39 | $24.57 | 602 |
| 2024-11-13 | 41.86 | $24.61 | 400 |
| 2024-11-12 | 43.47 | $24.75 | 143 |
| 2024-11-11 | 48.01 | $25.11 | 3232 |
| 2024-11-08 | 47.28 | $25.06 | 100 |
| 2024-11-07 | 52.12 | $25.41 | 100 |
| 2024-11-06 | 44.93 | $24.94 | 310 |
| 2024-11-05 | 51.14 | $25.34 | 110 |
| 2024-11-04 | 48.08 | $25.16 | 100 |
| 2024-11-01 | 48.08 | $25.16 | 100 |
| 2024-10-31 | 46.04 | $25.04 | 800 |
| 2024-10-30 | 49.91 | $25.29 | 300 |
| 2024-10-29 | 53.69 | $25.51 | 100 |
| 2024-10-28 | 55.32 | $25.60 | 419 |
| 2024-10-25 | 53.38 | $25.47 | 100 |
| 2024-10-24 | 54.24 | $25.52 | 243 |
| 2024-10-23 | 52.19 | $25.38 | 1000 |
| 2024-10-22 | 55.93 | $25.60 | 547 |
| 2024-10-21 | 57.17 | $25.67 | 115 |
| 2024-10-18 | 61.82 | $25.92 | 503 |
| 2024-10-17 | 59.30 | $25.72 | 146 |
| 2024-10-16 | 59.30 | $25.72 | 400 |
| 2024-10-15 | 58.19 | $25.63 | 300 |
| 2024-10-14 | 63.93 | $25.94 | 300 |
| 2024-10-11 | 63.04 | $25.86 | 500 |
| 2024-10-10 | 61.91 | $25.76 | 400 |
| 2024-10-09 | 64.13 | $25.88 | 15600 |
| 2024-10-08 | 62.65 | $25.74 | 200 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-34.09
2026-07-21
Close Price
$31.85
Vol: 300
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-40.23
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -34.09 | $31.85 | 300 |
| 2026-07-20 | -42.27 | $31.67 | 705 |
| 2026-07-17 | -32.27 | $31.89 | 902 |
| 2026-07-16 | -42.34 | $31.98 | 100 |
| 2026-07-15 | -45.26 | $31.90 | 734 |
| 2026-07-14 | -50.37 | $31.76 | 133 |
| 2026-07-13 | -45.99 | $31.88 | 100 |
| 2026-07-10 | -40.88 | $32.02 | 1700 |
| 2026-07-09 | -44.16 | $31.93 | 702 |
| 2026-07-08 | -48.18 | $31.82 | 100 |
| 2026-07-07 | -35.04 | $32.18 | 100 |
| 2026-07-06 | -28.83 | $32.35 | 625 |
| 2026-07-02 | -39.01 | $32.12 | 1543 |
| 2026-07-01 | -63.86 | $31.43 | 226 |
| 2026-06-30 | -62.63 | $31.48 | 2421 |
| 2026-06-29 | -63.32 | $31.46 | 1522 |
| 2026-06-26 | -57.48 | $31.68 | 2326 |
| 2026-06-25 | -56.48 | $31.71 | 300 |
| 2026-06-24 | -62.13 | $31.54 | 13629 |
| 2026-06-23 | -72.58 | $31.45 | 1800 |
| 2026-06-22 | -97.25 | $31.75 | 1301 |
| 2026-06-18 | -90.20 | $31.93 | 620 |
| 2026-06-17 | -87.45 | $32.00 | 2439 |
| 2026-06-16 | -69.80 | $32.45 | 4110 |
| 2026-06-15 | -66.27 | $32.54 | 504 |
| 2026-06-12 | -71.37 | $32.41 | 219 |
| 2026-06-11 | -71.37 | $32.41 | 100 |
| 2026-06-10 | -100.00 | $31.68 | 1505 |
| 2026-06-09 | -82.35 | $32.27 | 1100 |
| 2026-06-08 | -68.46 | $32.45 | 500 |
| 2026-06-05 | -65.77 | $32.52 | 2247 |
| 2026-06-04 | -39.23 | $33.21 | 1600 |
| 2026-06-03 | -50.77 | $32.91 | 2638 |
| 2026-06-02 | -37.69 | $33.25 | 1132 |
| 2026-06-01 | -36.43 | $33.25 | 1300 |
| 2026-05-29 | -33.09 | $33.34 | 4939 |
| 2026-05-28 | -36.80 | $33.24 | 1342 |
| 2026-05-27 | -36.22 | $33.10 | 700 |
| 2026-05-26 | -38.46 | $33.03 | 2800 |
| 2026-05-22 | -8.59 | $32.60 | 3043 |
| 2026-05-21 | -16.56 | $32.47 | 2502 |
| 2026-05-20 | -23.31 | $32.36 | 1500 |
| 2026-05-19 | -48.47 | $31.95 | 1800 |
| 2026-05-18 | -34.36 | $32.18 | 3044 |
| 2026-05-15 | -54.60 | $31.85 | 8643 |
| 2026-05-14 | -33.74 | $32.19 | 8643 |
| 2026-05-13 | -35.58 | $32.16 | 1719 |
| 2026-05-12 | -35.58 | $32.16 | 1800 |
| 2026-05-11 | -24.54 | $32.34 | 5100 |
| 2026-05-08 | -23.31 | $32.36 | 6800 |
| 2026-05-07 | -41.72 | $32.06 | 322 |
| 2026-05-06 | -9.20 | $32.59 | 322 |
| 2026-05-05 | -47.85 | $31.96 | 721 |
| 2026-05-04 | -44.53 | $31.60 | 2200 |
| 2026-05-01 | -29.69 | $31.98 | 925 |
| 2026-04-30 | -33.98 | $31.87 | 400 |
| 2026-04-29 | -62.89 | $31.13 | 518 |
| 2026-04-28 | -57.74 | $31.21 | 1808 |
| 2026-04-27 | -39.21 | $31.45 | 9138 |
| 2026-04-24 | -30.43 | $31.48 | 9138 |
| 2026-04-23 | -30.12 | $31.49 | 500 |
| 2026-04-22 | -21.12 | $31.78 | 1322 |
| 2026-04-21 | -23.60 | $31.70 | 1600 |
| 2026-04-20 | -5.28 | $32.29 | 1414 |
| 2026-04-17 | -2.07 | $32.39 | 2400 |
| 2026-04-16 | -1.31 | $32.09 | 4709 |
| 2026-04-15 | -2.07 | $31.92 | 2544 |
| 2026-04-14 | -2.07 | $31.92 | 9608 |
| 2026-04-13 | -0.39 | $31.64 | 440 |
| 2026-04-10 | -8.59 | $31.42 | 2400 |
| 2026-04-09 | -8.20 | $31.43 | 1900 |
| 2026-04-08 | 0.00 | $31.64 | 2126 |
| 2026-04-07 | -35.98 | $30.61 | 9840 |
| 2026-04-06 | -31.38 | $30.72 | 200 |
| 2026-04-02 | -36.82 | $30.59 | 800 |
| 2026-04-01 | -31.41 | $30.74 | 1328 |
| 2026-03-31 | -60.56 | $30.20 | 440 |
| 2026-03-30 | -86.97 | $29.45 | 1004 |
| 2026-03-27 | -95.62 | $29.24 | 1200 |
| 2026-03-26 | -82.59 | $29.82 | 2200 |
| 2026-03-25 | -72.71 | $30.24 | 139 |
| 2026-03-24 | -80.71 | $29.90 | 1202 |
| 2026-03-23 | -80.71 | $29.90 | 2000 |
| 2026-03-20 | -98.82 | $29.13 | 533 |
| 2026-03-19 | -91.71 | $29.90 | 3300 |
| 2026-03-18 | -100.00 | $29.99 | 600 |
| 2026-03-17 | -84.06 | $30.64 | 3200 |
| 2026-03-16 | -86.88 | $30.55 | 3438 |
| 2026-03-13 | -100.00 | $30.13 | 2600 |
| 2026-03-12 | -94.64 | $30.56 | 300 |
| 2026-03-11 | -83.33 | $30.94 | 1000 |
| 2026-03-10 | -81.55 | $31.00 | 416 |
| 2026-03-09 | -80.06 | $31.05 | 1900 |
| 2026-03-06 | -91.15 | $30.96 | 1800 |
| 2026-03-05 | -82.49 | $31.29 | 3100 |
| 2026-03-04 | -61.28 | $31.92 | 916 |
| 2026-03-03 | -74.41 | $31.53 | 5901 |
| 2026-03-02 | -55.69 | $32.37 | 3605 |
| 2026-02-27 | -18.70 | $33.28 | 5900 |
| 2026-02-26 | -21.14 | $33.22 | 2727 |
| 2026-02-25 | -25.61 | $33.11 | 1706 |
| 2026-02-24 | -29.67 | $33.01 | 3221 |
| 2026-02-23 | -39.43 | $32.77 | 9800 |
| 2026-02-20 | -37.79 | $33.09 | 2520 |
| 2026-02-19 | -37.24 | $33.01 | 1312 |
| 2026-02-18 | -23.15 | $33.24 | 3700 |
| 2026-02-17 | -17.19 | $33.19 | 19717 |
| 2026-02-13 | -14.38 | $33.28 | 3349 |
| 2026-02-12 | -17.81 | $33.17 | 11700 |
| 2026-02-11 | -0.65 | $33.60 | 12000 |
| 2026-02-10 | -4.64 | $33.42 | 3112 |
| 2026-02-09 | 0.00 | $33.17 | 5300 |
| 2026-02-06 | -1.24 | $32.93 | 22820 |
| 2026-02-05 | -18.26 | $32.42 | 9732 |
| 2026-02-04 | -7.83 | $32.66 | 46122 |
| 2026-02-03 | -14.10 | $32.22 | 5002 |
| 2026-02-02 | -7.69 | $32.37 | 723 |
| 2026-01-30 | -22.65 | $32.02 | 723 |
| 2026-01-29 | -13.25 | $32.24 | 12673 |
| 2026-01-28 | -17.52 | $32.14 | 1000 |
| 2026-01-27 | 0.00 | $32.55 | 300 |
| 2026-01-26 | 0.00 | $32.25 | 700 |
| 2026-01-23 | 0.00 | $32.18 | 4544 |
| 2026-01-22 | -7.25 | $32.00 | 3206 |
| 2026-01-21 | -20.73 | $31.74 | 3300 |
| 2026-01-20 | -47.15 | $31.23 | 5309 |
| 2026-01-16 | -13.99 | $31.87 | 5309 |
| 2026-01-15 | -7.77 | $31.99 | 214 |
| 2026-01-14 | 0.00 | $32.14 | 400 |
| 2026-01-13 | -8.85 | $31.96 | 1600 |
| 2026-01-12 | 0.00 | $32.13 | 214 |
| 2026-01-09 | -4.69 | $32.04 | 3100 |
| 2026-01-08 | -9.89 | $31.85 | 13000 |
| 2026-01-07 | -4.95 | $31.94 | 207 |
| 2026-01-06 | -3.30 | $31.97 | 4719 |
| 2026-01-05 | 0.00 | $31.75 | 1100 |
| 2026-01-02 | -5.32 | $31.57 | 4000 |
| 2025-12-31 | -32.58 | $31.26 | 6800 |
| 2025-12-30 | -5.41 | $31.49 | 2600 |
| 2025-12-29 | -14.78 | $31.38 | 1800 |
| 2025-12-26 | -7.96 | $31.44 | 1042 |
| 2025-12-24 | -9.40 | $31.41 | 900 |
| 2025-12-23 | -10.88 | $31.36 | 1700 |
| 2025-12-22 | -2.84 | $31.47 | 11100 |
| 2025-12-19 | -6.47 | $31.30 | 108 |
| 2025-12-18 | -9.13 | $31.21 | 4500 |
| 2025-12-17 | -15.35 | $31.06 | 14042 |
| 2025-12-16 | -3.73 | $31.34 | 3407 |
| 2025-12-15 | -4.98 | $31.31 | 6700 |
| 2025-12-12 | -3.00 | $31.28 | 3531 |
| 2025-12-11 | -0.87 | $31.30 | 632 |
| 2025-12-10 | 0.00 | $31.07 | 1112 |
| 2025-12-09 | -12.63 | $30.68 | 1112 |
| 2025-12-08 | -29.96 | $30.75 | 100 |
| 2025-12-05 | -26.72 | $30.83 | 3145 |
| 2025-12-04 | -27.13 | $30.82 | 2728 |
| 2025-12-03 | -30.36 | $30.74 | 2142 |
| 2025-12-02 | -36.03 | $30.60 | 3600 |
| 2025-12-01 | -53.69 | $30.40 | 2300 |
| 2025-11-28 | -49.33 | $30.53 | 2648 |
| 2025-11-26 | -53.69 | $30.40 | 9174 |
| 2025-11-25 | -61.75 | $30.16 | 9200 |
| 2025-11-24 | -74.50 | $29.78 | 2740 |
| 2025-11-21 | -80.20 | $29.61 | 900 |
| 2025-11-20 | -100.00 | $29.02 | 2700 |
| 2025-11-19 | -100.00 | $29.55 | 800 |
| 2025-11-18 | -97.86 | $29.71 | 139 |
| 2025-11-17 | -85.04 | $30.01 | 10528 |
| 2025-11-14 | -62.39 | $30.54 | 527 |
| 2025-11-13 | -56.84 | $30.67 | 418 |
| 2025-11-12 | -47.01 | $30.90 | 8584 |
| 2025-11-11 | -54.27 | $30.73 | 8600 |
| 2025-11-10 | -70.94 | $30.34 | 2000 |
| 2025-11-07 | -85.47 | $30.00 | 1000 |
| 2025-11-06 | -89.36 | $29.90 | 5437 |
| 2025-11-05 | -80.85 | $30.10 | 637 |
| 2025-11-04 | -88.09 | $29.93 | 10000 |
| 2025-11-03 | -73.19 | $30.28 | 2133 |
| 2025-10-31 | -44.44 | $30.30 | 4600 |
| 2025-10-30 | -35.04 | $30.41 | 3400 |
| 2025-10-29 | -31.62 | $30.45 | 400 |
| 2025-10-28 | -7.69 | $30.73 | 6400 |
| 2025-10-27 | -3.42 | $30.77 | 600 |
| 2025-10-24 | -23.08 | $30.54 | 8494 |
| 2025-10-23 | -30.77 | $30.45 | 8500 |
| 2025-10-22 | -41.03 | $30.33 | 100 |
| 2025-10-21 | -33.33 | $30.42 | 2100 |
| 2025-10-20 | -29.91 | $30.46 | 6418 |
| 2025-10-17 | -40.17 | $30.34 | 300 |
| 2025-10-16 | -58.12 | $30.13 | 400 |
| 2025-10-15 | -63.25 | $30.07 | 1305 |
| 2025-10-14 | -71.79 | $29.97 | 900 |
| 2025-10-13 | -71.79 | $29.97 | 2522 |
| 2025-10-10 | -99.15 | $29.65 | 2823 |
| 2025-10-09 | -39.32 | $30.35 | 200 |
| 2025-10-08 | -23.08 | $30.54 | 4780 |
| 2025-10-07 | -25.64 | $30.51 | 4800 |
| 2025-10-06 | 0.00 | $30.81 | 1943 |
| 2025-10-03 | -5.31 | $30.71 | 1211 |
| 2025-10-02 | -7.41 | $30.39 | 3000 |
| 2025-10-01 | -17.28 | $30.31 | 8500 |
| 2025-09-30 | -56.67 | $29.94 | 13000 |
| 2025-09-29 | -69.79 | $29.74 | 8400 |
| 2025-09-26 | -54.17 | $29.89 | 3100 |
| 2025-09-25 | -65.63 | $29.78 | 7910 |
| 2025-09-24 | -32.29 | $30.10 | 4229 |
| 2025-09-23 | -19.79 | $30.22 | 800 |
| 2025-09-22 | -6.98 | $30.25 | 2400 |
| 2025-09-19 | -36.56 | $30.04 | 400 |
| 2025-09-18 | -12.90 | $30.26 | 10837 |
| 2025-09-17 | -30.11 | $30.10 | 121 |
| 2025-09-16 | -27.96 | $30.12 | 800 |
| 2025-09-15 | -29.03 | $30.11 | 2900 |
| 2025-09-12 | -41.94 | $29.99 | 3000 |
| 2025-09-11 | -13.98 | $30.25 | 3900 |
| 2025-09-10 | -50.54 | $29.91 | 3244 |
| 2025-09-09 | -31.19 | $30.04 | 4800 |
| 2025-09-08 | -16.34 | $30.13 | 139 |
| 2025-09-05 | -33.99 | $29.86 | 2945 |
| 2025-09-04 | -41.14 | $29.73 | 6600 |
| 2025-09-03 | -43.32 | $29.57 | 2034 |
| 2025-09-02 | -47.06 | $29.50 | 4100 |
| 2025-08-29 | -24.23 | $29.91 | 16411 |
| 2025-08-28 | -17.33 | $29.99 | 100 |
| 2025-08-27 | -22.22 | $29.88 | 4137 |
| 2025-08-26 | -17.33 | $29.99 | 1606 |
| 2025-08-25 | -16.89 | $30.00 | 2735 |
| 2025-08-22 | -1.78 | $30.34 | 1300 |
| 2025-08-21 | -15.96 | $29.71 | 3100 |
| 2025-08-20 | -4.79 | $29.92 | 1400 |
| 2025-08-19 | -10.47 | $29.84 | 2514 |
| 2025-08-18 | -15.71 | $29.74 | 200 |
| 2025-08-15 | -18.32 | $29.69 | 2400 |
| 2025-08-14 | -28.27 | $29.50 | 923 |
| 2025-08-13 | -21.47 | $29.63 | 1300 |
| 2025-08-12 | -39.27 | $29.29 | 226 |
| 2025-08-11 | -62.30 | $28.85 | 4124 |
| 2025-08-08 | -50.79 | $29.07 | 2200 |
| 2025-08-07 | -63.35 | $28.83 | 300 |
| 2025-08-06 | -76.96 | $28.57 | 434 |
| 2025-08-05 | -80.10 | $28.51 | 100 |
| 2025-08-04 | -83.77 | $28.44 | 200 |
| 2025-08-01 | -94.76 | $28.23 | 12805 |
| 2025-07-31 | -100.00 | $28.39 | 2700 |
| 2025-07-30 | -79.87 | $28.81 | 502 |
| 2025-07-29 | -61.69 | $29.09 | 347 |
| 2025-07-28 | -61.04 | $29.10 | 101 |
| 2025-07-25 | -30.52 | $29.57 | 1200 |
| 2025-07-24 | -21.14 | $29.67 | 916 |
| 2025-07-23 | -6.32 | $29.92 | 739 |
| 2025-07-22 | -36.22 | $28.95 | 1522 |
| 2025-07-21 | -33.71 | $28.81 | 2000 |
| 2025-07-18 | -43.82 | $28.63 | 100 |
| 2025-07-17 | -40.45 | $28.69 | 200 |
| 2025-07-16 | -42.13 | $28.66 | 800 |
| 2025-07-15 | -44.38 | $28.62 | 100 |
| 2025-07-14 | -29.21 | $28.89 | 100 |
| 2025-07-11 | -24.72 | $28.97 | 2300 |
| 2025-07-10 | 0.00 | $29.41 | 300 |
| 2025-07-09 | 0.00 | $29.37 | 500 |
| 2025-07-08 | -4.61 | $29.08 | 300 |
| 2025-07-07 | -21.71 | $28.82 | 100 |
| 2025-07-03 | 0.00 | $29.15 | 100 |
| 2025-07-02 | 0.00 | $29.15 | 251 |
| 2025-07-01 | -2.94 | $28.95 | 300 |
| 2025-06-30 | -6.62 | $28.90 | 147 |
| 2025-06-27 | -7.35 | $28.89 | 4302 |
| 2025-06-26 | -38.24 | $28.47 | 1300 |
| 2025-06-25 | -62.50 | $28.14 | 300 |
| 2025-06-24 | -50.74 | $28.30 | 1900 |
| 2025-06-23 | -86.76 | $27.81 | 623 |
| 2025-06-20 | -97.01 | $27.69 | 100 |
| 2025-06-18 | -73.88 | $28.00 | 100 |
| 2025-06-17 | -70.90 | $28.04 | 14800 |
| 2025-06-16 | -36.57 | $28.50 | 600 |
| 2025-06-13 | -41.79 | $28.43 | 5028 |
| 2025-06-12 | -8.21 | $28.88 | 1841 |
| 2025-06-11 | -6.11 | $28.68 | 100 |
| 2025-06-10 | 0.00 | $28.76 | 2100 |
| 2025-06-09 | -6.03 | $28.54 | 236 |
| 2025-06-06 | -6.02 | $28.53 | 11540 |
| 2025-06-05 | -9.86 | $28.47 | 1000 |
| 2025-06-04 | -4.40 | $28.54 | 35100 |
| 2025-06-03 | -7.59 | $28.36 | 8700 |
| 2025-06-02 | -0.69 | $28.46 | 120 |
| 2025-05-30 | -9.66 | $28.33 | 200 |
| 2025-05-29 | -10.34 | $28.32 | 2600 |
| 2025-05-28 | -21.38 | $28.16 | 510 |
| 2025-05-27 | -4.14 | $28.41 | 1200 |
| 2025-05-23 | -32.52 | $27.85 | 800 |
| 2025-05-22 | -17.78 | $28.01 | 1600 |
| 2025-05-21 | -12.26 | $28.06 | 2616 |
| 2025-05-20 | 0.00 | $28.25 | 300 |
| 2025-05-19 | 0.00 | $28.01 | 1240 |
| 2025-05-16 | -3.72 | $27.76 | 200 |
| 2025-05-15 | -6.32 | $27.69 | 343 |
| 2025-05-14 | -13.50 | $27.49 | 349 |
| 2025-05-13 | 0.00 | $27.86 | 400 |
| 2025-05-12 | -1.76 | $27.79 | 600 |
| 2025-05-09 | -9.09 | $27.28 | 531 |
| 2025-05-08 | -9.24 | $27.19 | 1900 |
| 2025-05-07 | -8.87 | $27.12 | 2800 |
| 2025-05-06 | -6.75 | $27.20 | 1031 |
| 2025-05-05 | -1.90 | $27.43 | 1200 |
| 2025-05-02 | -0.21 | $27.44 | 4906 |
| 2025-05-01 | -5.99 | $27.02 | 100 |
| 2025-04-30 | -3.55 | $27.13 | 3301 |
| 2025-04-29 | -0.44 | $27.27 | 2533 |
| 2025-04-28 | 0.00 | $27.19 | 300 |
| 2025-04-25 | -0.72 | $26.90 | 311 |
| 2025-04-24 | -5.54 | $26.70 | 201 |
| 2025-04-23 | -22.67 | $26.26 | 1900 |
| 2025-04-22 | -31.53 | $25.95 | 1821 |
| 2025-04-21 | -45.14 | $25.32 | 311 |
| 2025-04-17 | -41.04 | $25.51 | 300 |
| 2025-04-16 | -48.74 | $25.23 | 645 |
| 2025-04-15 | -49.70 | $25.32 | 200 |
| 2025-04-14 | -54.00 | $25.14 | 408 |
| 2025-04-11 | -59.06 | $24.88 | 911 |
| 2025-04-10 | -71.73 | $24.23 | 720 |
| 2025-04-09 | -56.73 | $25.00 | 447 |
| 2025-04-08 | -95.52 | $23.01 | 833 |
| 2025-04-07 | -97.82 | $23.43 | 433 |
| 2025-04-04 | -100.00 | $23.88 | 2907 |
| 2025-04-03 | -100.00 | $25.44 | 200 |
| 2025-04-02 | -88.11 | $26.36 | 230 |
| 2025-04-01 | -91.35 | $26.30 | 1200 |
| 2025-03-31 | -88.65 | $26.35 | 3819 |
| 2025-03-28 | -95.30 | $26.57 | 101 |
| 2025-03-27 | -65.43 | $26.93 | 100 |
| 2025-03-26 | -59.26 | $27.03 | 1800 |
| 2025-03-25 | -35.80 | $27.41 | 833 |
| 2025-03-24 | -43.21 | $27.29 | 900 |
| 2025-03-21 | -43.83 | $27.28 | 1300 |
| 2025-03-20 | -29.01 | $27.52 | 5900 |
| 2025-03-19 | -9.88 | $27.83 | 400 |
| 2025-03-18 | -8.64 | $27.85 | 400 |
| 2025-03-17 | -16.56 | $27.73 | 35600 |
| 2025-03-14 | -37.42 | $27.39 | 500 |
| 2025-03-13 | -73.62 | $26.80 | 248 |
| 2025-03-12 | -50.31 | $27.18 | 120 |
| 2025-03-11 | -48.82 | $27.17 | 1000 |
| 2025-03-10 | -38.50 | $27.28 | 900 |
| 2025-03-07 | -1.48 | $27.97 | 300 |
| 2025-03-06 | -14.29 | $27.71 | 900 |
| 2025-03-05 | -13.30 | $27.73 | 700 |
| 2025-03-04 | -52.58 | $26.88 | 2100 |
| 2025-03-03 | -45.10 | $26.85 | 200 |
| 2025-02-28 | -54.51 | $26.61 | 1028 |
| 2025-02-27 | -51.76 | $26.68 | 545 |
| 2025-02-26 | -39.61 | $26.99 | 2700 |
| 2025-02-25 | -41.96 | $26.93 | 2514 |
| 2025-02-24 | -49.80 | $26.73 | 1300 |
| 2025-02-21 | -50.98 | $26.70 | 5800 |
| 2025-02-20 | -44.31 | $26.87 | 100 |
| 2025-02-19 | -50.00 | $26.65 | 9032 |
| 2025-02-18 | -27.44 | $27.24 | 300 |
| 2025-02-14 | -0.41 | $27.13 | 2321 |
| 2025-02-13 | 0.00 | $26.92 | 100 |
| 2025-02-12 | -1.57 | $26.53 | 400 |
| 2025-02-11 | 0.00 | $26.30 | 1000 |
| 2025-02-10 | -7.66 | $26.13 | 2802 |
| 2025-02-07 | -11.71 | $26.04 | 2800 |
| 2025-02-06 | -1.35 | $26.27 | 2400 |
| 2025-02-05 | -3.65 | $26.19 | 11600 |
| 2025-02-04 | -6.28 | $25.87 | 1507 |
| 2025-02-03 | -25.13 | $25.51 | 102 |
| 2025-01-31 | -8.90 | $25.82 | 1500 |
| 2025-01-30 | 0.00 | $25.99 | 1036 |
| 2025-01-29 | -2.35 | $25.74 | 1245 |
| 2025-01-28 | -5.39 | $25.66 | 1943 |
| 2025-01-27 | -0.61 | $25.71 | 1200 |
| 2025-01-24 | -1.92 | $25.61 | 2600 |
| 2025-01-23 | 0.00 | $25.53 | 245 |
| 2025-01-22 | -2.40 | $25.30 | 500 |
| 2025-01-21 | 0.00 | $25.31 | 600 |
| 2025-01-17 | -20.69 | $24.77 | 6615 |
| 2025-01-16 | -45.71 | $24.65 | 217 |
| 2025-01-15 | -44.44 | $24.68 | 700 |
| 2025-01-14 | -83.19 | $24.27 | 400 |
| 2025-01-13 | -93.43 | $24.17 | 1100 |
| 2025-01-10 | -100.00 | $24.27 | 400 |
| 2025-01-08 | -71.43 | $24.66 | 1507 |
| 2025-01-07 | -62.41 | $24.84 | 500 |
| 2025-01-06 | -59.40 | $24.88 | 919 |
| 2025-01-03 | -86.47 | $24.52 | 300 |
| 2025-01-02 | -94.74 | $24.41 | 117 |
| 2024-12-31 | -84.96 | $24.54 | 195900 |
| 2024-12-30 | -81.20 | $24.59 | 100 |
| 2024-12-27 | -55.64 | $24.93 | 1112 |
| 2024-12-26 | -56.39 | $24.92 | 200 |
| 2024-12-24 | -70.68 | $24.73 | — |
| 2024-12-23 | -72.93 | $24.70 | 1100 |
| 2024-12-20 | -84.96 | $24.54 | 100 |
| 2024-12-19 | -97.74 | $24.37 | 500 |
| 2024-12-18 | -86.52 | $24.45 | 200 |
| 2024-12-17 | -41.84 | $25.08 | 200 |
| 2024-12-16 | -39.72 | $25.11 | 200 |
| 2024-12-13 | -32.62 | $25.21 | — |
| 2024-12-12 | -25.53 | $25.31 | 532 |
| 2024-12-11 | -14.89 | $25.46 | 100 |
| 2024-12-10 | -21.99 | $25.36 | — |
| 2024-12-09 | -6.38 | $25.58 | 100 |
| 2024-12-06 | 0.00 | $25.49 | 100 |
| 2024-12-05 | -6.61 | $25.39 | 8041 |
| 2024-12-04 | -19.13 | $25.19 | 100 |
| 2024-12-03 | -25.22 | $25.12 | 130 |
| 2024-12-02 | -31.30 | $25.05 | 633 |
| 2024-11-29 | -38.26 | $24.97 | 100 |
| 2024-11-27 | -60.87 | $24.71 | 521 |
| 2024-11-26 | -70.43 | $24.60 | 1600 |
| 2024-11-25 | -59.20 | $24.77 | 300 |
| 2024-11-22 | -82.84 | $24.49 | 6400 |
| 2024-11-21 | -92.54 | $24.36 | — |
| 2024-11-20 | -95.52 | $24.32 | 519 |
| 2024-11-19 | -97.44 | $24.46 | 100 |
| 2024-11-18 | -92.37 | $24.52 | 405 |
| 2024-11-15 | -100.00 | $24.43 | 115 |
| 2024-11-14 | -100.00 | $24.57 | 602 |
| 2024-11-13 | -100.00 | $24.61 | 400 |
| 2024-11-12 | -100.00 | $24.75 | 143 |
| 2024-11-11 | -78.30 | $25.11 | 3232 |
| 2024-11-08 | -83.02 | $25.06 | 100 |
| 2024-11-07 | -50.00 | $25.41 | 100 |
| 2024-11-06 | -94.34 | $24.94 | 310 |
| 2024-11-05 | -60.61 | $25.34 | 110 |
| 2024-11-04 | -78.79 | $25.16 | 100 |
| 2024-11-01 | -78.79 | $25.16 | 100 |
| 2024-10-31 | -90.91 | $25.04 | 800 |
| 2024-10-30 | -90.28 | $25.29 | 300 |
| 2024-10-29 | -59.72 | $25.51 | 100 |
| 2024-10-28 | -53.09 | $25.60 | 419 |
| 2024-10-25 | -75.25 | $25.47 | 100 |
| 2024-10-24 | -77.27 | $25.52 | 243 |
| 2024-10-23 | -87.88 | $25.38 | 1000 |
| 2024-10-22 | -71.21 | $25.60 | 547 |
| 2024-10-21 | -65.91 | $25.67 | 115 |
| 2024-10-18 | -46.97 | $25.92 | 503 |
| 2024-10-17 | -62.12 | $25.72 | 146 |
| 2024-10-16 | -62.12 | $25.72 | 400 |
| 2024-10-15 | -68.94 | $25.63 | 300 |
| 2024-10-14 | -45.45 | $25.94 | 300 |
| 2024-10-11 | -51.52 | $25.86 | 500 |
| 2024-10-10 | -57.78 | $25.76 | 400 |
| 2024-10-09 | -39.29 | $25.88 | 15600 |
| 2024-10-08 | -43.96 | $25.74 | 200 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.67
2026-07-21
Close Price
$31.85
Vol: 300Average Directional Index - Detailed Analysis
Minimum
4.75
Average
21.85
Maximum
55.30
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 10.67 | $31.85 | 300 |
| 2026-07-20 | 10.60 | $31.67 | 705 |
| 2026-07-17 | 10.64 | $31.89 | 902 |
| 2026-07-16 | 10.46 | $31.98 | 100 |
| 2026-07-15 | 10.64 | $31.90 | 734 |
| 2026-07-14 | 10.88 | $31.76 | 133 |
| 2026-07-13 | 11.29 | $31.88 | 100 |
| 2026-07-10 | 11.61 | $32.02 | 1700 |
| 2026-07-09 | 11.82 | $31.93 | 702 |
| 2026-07-08 | 12.16 | $31.82 | 100 |
| 2026-07-07 | 12.63 | $32.18 | 100 |
| 2026-07-06 | 12.77 | $32.35 | 625 |
| 2026-07-02 | 12.83 | $32.12 | 1543 |
| 2026-07-01 | 12.90 | $31.43 | 226 |
| 2026-06-30 | 13.17 | $31.48 | 2421 |
| 2026-06-29 | 13.46 | $31.46 | 1522 |
| 2026-06-26 | 13.73 | $31.68 | 2326 |
| 2026-06-25 | 14.27 | $31.71 | 300 |
| 2026-06-24 | 14.88 | $31.54 | 13629 |
| 2026-06-23 | 15.23 | $31.45 | 1800 |
| 2026-06-22 | 15.58 | $31.75 | 1301 |
| 2026-06-18 | 15.67 | $31.93 | 620 |
| 2026-06-17 | 15.60 | $32.00 | 2439 |
| 2026-06-16 | 15.43 | $32.45 | 4110 |
| 2026-06-15 | 15.70 | $32.54 | 504 |
| 2026-06-12 | 15.89 | $32.41 | 219 |
| 2026-06-11 | 16.29 | $32.41 | 100 |
| 2026-06-10 | 16.70 | $31.68 | 1505 |
| 2026-06-09 | 17.40 | $32.27 | 1100 |
| 2026-06-08 | 17.94 | $32.45 | 500 |
| 2026-06-05 | 18.33 | $32.52 | 2247 |
| 2026-06-04 | 18.66 | $33.21 | 1600 |
| 2026-06-03 | 18.28 | $32.91 | 2638 |
| 2026-06-02 | 17.88 | $33.25 | 1132 |
| 2026-06-01 | 17.17 | $33.25 | 1300 |
| 2026-05-29 | 16.45 | $33.34 | 4939 |
| 2026-05-28 | 15.45 | $33.24 | 1342 |
| 2026-05-27 | 14.42 | $33.10 | 700 |
| 2026-05-26 | 13.48 | $33.03 | 2800 |
| 2026-05-22 | 12.49 | $32.60 | 3043 |
| 2026-05-21 | 12.47 | $32.47 | 2502 |
| 2026-05-20 | 12.55 | $32.36 | 1500 |
| 2026-05-19 | 12.77 | $31.95 | 1800 |
| 2026-05-18 | 13.18 | $32.18 | 3044 |
| 2026-05-15 | 13.54 | $31.85 | 8643 |
| 2026-05-14 | 14.19 | $32.19 | 8643 |
| 2026-05-13 | 14.58 | $32.16 | 1719 |
| 2026-05-12 | 15.10 | $32.16 | 1800 |
| 2026-05-11 | 15.64 | $32.34 | 5100 |
| 2026-05-08 | 16.22 | $32.36 | 6800 |
| 2026-05-07 | 16.33 | $32.06 | 322 |
| 2026-05-06 | 16.64 | $32.59 | 322 |
| 2026-05-05 | 16.50 | $31.96 | 721 |
| 2026-05-04 | 16.76 | $31.60 | 2200 |
| 2026-05-01 | 17.21 | $31.98 | 925 |
| 2026-04-30 | 17.35 | $31.87 | 400 |
| 2026-04-29 | 17.64 | $31.13 | 518 |
| 2026-04-28 | 18.46 | $31.21 | 1808 |
| 2026-04-27 | 19.24 | $31.45 | 9138 |
| 2026-04-24 | 19.87 | $31.48 | 9138 |
| 2026-04-23 | 20.22 | $31.49 | 500 |
| 2026-04-22 | 20.61 | $31.78 | 1322 |
| 2026-04-21 | 21.30 | $31.70 | 1600 |
| 2026-04-20 | 22.03 | $32.29 | 1414 |
| 2026-04-17 | 23.10 | $32.39 | 2400 |
| 2026-04-16 | 24.12 | $32.09 | 4709 |
| 2026-04-15 | 25.30 | $31.92 | 2544 |
| 2026-04-14 | 26.41 | $31.92 | 9608 |
| 2026-04-13 | 27.57 | $31.64 | 440 |
| 2026-04-10 | 28.52 | $31.42 | 2400 |
| 2026-04-09 | 29.44 | $31.43 | 1900 |
| 2026-04-08 | 30.40 | $31.64 | 2126 |
| 2026-04-07 | 31.54 | $30.61 | 9840 |
| 2026-04-06 | 31.84 | $30.72 | 200 |
| 2026-04-02 | 32.50 | $30.59 | 800 |
| 2026-04-01 | 33.07 | $30.74 | 1328 |
| 2026-03-31 | 33.67 | $30.20 | 440 |
| 2026-03-30 | 33.71 | $29.45 | 1004 |
| 2026-03-27 | 33.16 | $29.24 | 1200 |
| 2026-03-26 | 32.58 | $29.82 | 2200 |
| 2026-03-25 | 32.22 | $30.24 | 139 |
| 2026-03-24 | 32.03 | $29.90 | 1202 |
| 2026-03-23 | 31.46 | $29.90 | 2000 |
| 2026-03-20 | 30.86 | $29.13 | 533 |
| 2026-03-19 | 29.64 | $29.90 | 3300 |
| 2026-03-18 | 28.53 | $29.99 | 600 |
| 2026-03-17 | 27.52 | $30.64 | 3200 |
| 2026-03-16 | 26.75 | $30.55 | 3438 |
| 2026-03-13 | 25.72 | $30.13 | 2600 |
| 2026-03-12 | 24.65 | $30.56 | 300 |
| 2026-03-11 | 23.69 | $30.94 | 1000 |
| 2026-03-10 | 22.83 | $31.00 | 416 |
| 2026-03-09 | 21.98 | $31.05 | 1900 |
| 2026-03-06 | 20.64 | $30.96 | 1800 |
| 2026-03-05 | 19.35 | $31.29 | 3100 |
| 2026-03-04 | 18.14 | $31.92 | 916 |
| 2026-03-03 | 17.13 | $31.53 | 5901 |
| 2026-03-02 | 15.66 | $32.37 | 3605 |
| 2026-02-27 | 14.92 | $33.28 | 5900 |
| 2026-02-26 | 14.70 | $33.22 | 2727 |
| 2026-02-25 | 14.34 | $33.11 | 1706 |
| 2026-02-24 | 13.85 | $33.01 | 3221 |
| 2026-02-23 | 13.20 | $32.77 | 9800 |
| 2026-02-20 | 12.51 | $33.09 | 2520 |
| 2026-02-19 | 13.00 | $33.01 | 1312 |
| 2026-02-18 | 13.68 | $33.24 | 3700 |
| 2026-02-17 | 14.10 | $33.19 | 19717 |
| 2026-02-13 | 14.61 | $33.28 | 3349 |
| 2026-02-12 | 15.16 | $33.17 | 11700 |
| 2026-02-11 | 15.50 | $33.60 | 12000 |
| 2026-02-10 | 15.57 | $33.42 | 3112 |
| 2026-02-09 | 15.55 | $33.17 | 5300 |
| 2026-02-06 | 15.87 | $32.93 | 22820 |
| 2026-02-05 | 16.41 | $32.42 | 9732 |
| 2026-02-04 | 17.09 | $32.66 | 46122 |
| 2026-02-03 | 17.93 | $32.22 | 5002 |
| 2026-02-02 | 18.23 | $32.37 | 723 |
| 2026-01-30 | 18.79 | $32.02 | 723 |
| 2026-01-29 | 19.10 | $32.24 | 12673 |
| 2026-01-28 | 19.47 | $32.14 | 1000 |
| 2026-01-27 | 19.44 | $32.55 | 300 |
| 2026-01-26 | 19.73 | $32.25 | 700 |
| 2026-01-23 | 19.62 | $32.18 | 4544 |
| 2026-01-22 | 19.42 | $32.00 | 3206 |
| 2026-01-21 | 18.96 | $31.74 | 3300 |
| 2026-01-20 | 18.10 | $31.23 | 5309 |
| 2026-01-16 | 16.79 | $31.87 | 5309 |
| 2026-01-15 | 16.45 | $31.99 | 214 |
| 2026-01-14 | 16.28 | $32.14 | 400 |
| 2026-01-13 | 16.28 | $31.96 | 1600 |
| 2026-01-12 | 16.15 | $32.13 | 214 |
| 2026-01-09 | 16.20 | $32.04 | 3100 |
| 2026-01-08 | 16.25 | $31.85 | 13000 |
| 2026-01-07 | 15.93 | $31.94 | 207 |
| 2026-01-06 | 15.79 | $31.97 | 4719 |
| 2026-01-05 | 15.65 | $31.75 | 1100 |
| 2026-01-02 | 15.57 | $31.57 | 4000 |
| 2025-12-31 | 15.66 | $31.26 | 6800 |
| 2025-12-30 | 16.10 | $31.49 | 2600 |
| 2025-12-29 | 16.11 | $31.38 | 1800 |
| 2025-12-26 | 16.12 | $31.44 | 1042 |
| 2025-12-24 | 16.04 | $31.41 | 900 |
| 2025-12-23 | 15.95 | $31.36 | 1700 |
| 2025-12-22 | 15.96 | $31.47 | 11100 |
| 2025-12-19 | 15.64 | $31.30 | 108 |
| 2025-12-18 | 15.47 | $31.21 | 4500 |
| 2025-12-17 | 15.37 | $31.06 | 14042 |
| 2025-12-16 | 15.30 | $31.34 | 3407 |
| 2025-12-15 | 14.95 | $31.31 | 6700 |
| 2025-12-12 | 14.51 | $31.28 | 3531 |
| 2025-12-11 | 14.11 | $31.30 | 632 |
| 2025-12-10 | 13.53 | $31.07 | 1112 |
| 2025-12-09 | 13.16 | $30.68 | 1112 |
| 2025-12-08 | 13.15 | $30.75 | 100 |
| 2025-12-05 | 13.05 | $30.83 | 3145 |
| 2025-12-04 | 12.87 | $30.82 | 2728 |
| 2025-12-03 | 12.66 | $30.74 | 2142 |
| 2025-12-02 | 12.60 | $30.60 | 3600 |
| 2025-12-01 | 12.67 | $30.40 | 2300 |
| 2025-11-28 | 12.78 | $30.53 | 2648 |
| 2025-11-26 | 12.74 | $30.40 | 9174 |
| 2025-11-25 | 12.92 | $30.16 | 9200 |
| 2025-11-24 | 13.31 | $29.78 | 2740 |
| 2025-11-21 | 13.90 | $29.61 | 900 |
| 2025-11-20 | 14.35 | $29.02 | 2700 |
| 2025-11-19 | 14.75 | $29.55 | 800 |
| 2025-11-18 | 15.38 | $29.71 | 139 |
| 2025-11-17 | 15.89 | $30.01 | 10528 |
| 2025-11-14 | 16.10 | $30.54 | 527 |
| 2025-11-13 | 15.72 | $30.67 | 418 |
| 2025-11-12 | 15.15 | $30.90 | 8584 |
| 2025-11-11 | 14.25 | $30.73 | 8600 |
| 2025-11-10 | 13.37 | $30.34 | 2000 |
| 2025-11-07 | 12.45 | $30.00 | 1000 |
| 2025-11-06 | 12.67 | $29.90 | 5437 |
| 2025-11-05 | 12.76 | $30.10 | 637 |
| 2025-11-04 | 12.60 | $29.93 | 10000 |
| 2025-11-03 | 12.43 | $30.28 | 2133 |
| 2025-10-31 | 11.43 | $30.30 | 4600 |
| 2025-10-30 | 11.81 | $30.41 | 3400 |
| 2025-10-29 | 12.20 | $30.45 | 400 |
| 2025-10-28 | 12.44 | $30.73 | 6400 |
| 2025-10-27 | 12.40 | $30.77 | 600 |
| 2025-10-24 | 12.05 | $30.54 | 8494 |
| 2025-10-23 | 12.01 | $30.45 | 8500 |
| 2025-10-22 | 12.11 | $30.33 | 100 |
| 2025-10-21 | 12.39 | $30.42 | 2100 |
| 2025-10-20 | 12.53 | $30.46 | 6418 |
| 2025-10-17 | 12.68 | $30.34 | 300 |
| 2025-10-16 | 13.13 | $30.13 | 400 |
| 2025-10-15 | 13.72 | $30.07 | 1305 |
| 2025-10-14 | 14.35 | $29.97 | 900 |
| 2025-10-13 | 14.82 | $29.97 | 2522 |
| 2025-10-10 | 15.19 | $29.65 | 2823 |
| 2025-10-09 | 15.58 | $30.35 | 200 |
| 2025-10-08 | 15.81 | $30.54 | 4780 |
| 2025-10-07 | 15.73 | $30.51 | 4800 |
| 2025-10-06 | 15.64 | $30.81 | 1943 |
| 2025-10-03 | 15.05 | $30.71 | 1211 |
| 2025-10-02 | 14.47 | $30.39 | 3000 |
| 2025-10-01 | 14.29 | $30.31 | 8500 |
| 2025-09-30 | 14.10 | $29.94 | 13000 |
| 2025-09-29 | 13.90 | $29.74 | 8400 |
| 2025-09-26 | 14.57 | $29.89 | 3100 |
| 2025-09-25 | 15.01 | $29.78 | 7910 |
| 2025-09-24 | 15.61 | $30.10 | 4229 |
| 2025-09-23 | 15.61 | $30.22 | 800 |
| 2025-09-22 | 15.25 | $30.25 | 2400 |
| 2025-09-19 | 15.02 | $30.04 | 400 |
| 2025-09-18 | 15.04 | $30.26 | 10837 |
| 2025-09-17 | 14.86 | $30.10 | 121 |
| 2025-09-16 | 14.74 | $30.12 | 800 |
| 2025-09-15 | 14.79 | $30.11 | 2900 |
| 2025-09-12 | 14.81 | $29.99 | 3000 |
| 2025-09-11 | 14.91 | $30.25 | 3900 |
| 2025-09-10 | 14.76 | $29.91 | 3244 |
| 2025-09-09 | 14.94 | $30.04 | 4800 |
| 2025-09-08 | 14.96 | $30.13 | 139 |
| 2025-09-05 | 14.80 | $29.86 | 2945 |
| 2025-09-04 | 14.94 | $29.73 | 6600 |
| 2025-09-03 | 15.22 | $29.57 | 2034 |
| 2025-09-02 | 15.65 | $29.50 | 4100 |
| 2025-08-29 | 16.27 | $29.91 | 16411 |
| 2025-08-28 | 16.39 | $29.99 | 100 |
| 2025-08-27 | 16.27 | $29.88 | 4137 |
| 2025-08-26 | 16.18 | $29.99 | 1606 |
| 2025-08-25 | 15.93 | $30.00 | 2735 |
| 2025-08-22 | 15.61 | $30.34 | 1300 |
| 2025-08-21 | 14.79 | $29.71 | 3100 |
| 2025-08-20 | 14.49 | $29.92 | 1400 |
| 2025-08-19 | 13.82 | $29.84 | 2514 |
| 2025-08-18 | 13.12 | $29.74 | 200 |
| 2025-08-15 | 12.59 | $29.69 | 2400 |
| 2025-08-14 | 12.08 | $29.50 | 923 |
| 2025-08-13 | 11.75 | $29.63 | 1300 |
| 2025-08-12 | 11.30 | $29.29 | 226 |
| 2025-08-11 | 11.18 | $28.85 | 4124 |
| 2025-08-08 | 11.43 | $29.07 | 2200 |
| 2025-08-07 | 11.45 | $28.83 | 300 |
| 2025-08-06 | 11.80 | $28.57 | 434 |
| 2025-08-05 | 12.35 | $28.51 | 100 |
| 2025-08-04 | 12.86 | $28.44 | 200 |
| 2025-08-01 | 13.30 | $28.23 | 12805 |
| 2025-07-31 | 13.54 | $28.39 | 2700 |
| 2025-07-30 | 14.06 | $28.81 | 502 |
| 2025-07-29 | 14.48 | $29.09 | 347 |
| 2025-07-28 | 14.55 | $29.10 | 101 |
| 2025-07-25 | 14.61 | $29.57 | 1200 |
| 2025-07-24 | 14.10 | $29.67 | 916 |
| 2025-07-23 | 13.30 | $29.92 | 739 |
| 2025-07-22 | 12.46 | $28.95 | 1522 |
| 2025-07-21 | 12.70 | $28.81 | 2000 |
| 2025-07-18 | 12.96 | $28.63 | 100 |
| 2025-07-17 | 13.64 | $28.69 | 200 |
| 2025-07-16 | 14.31 | $28.66 | 800 |
| 2025-07-15 | 15.00 | $28.62 | 100 |
| 2025-07-14 | 15.59 | $28.89 | 100 |
| 2025-07-11 | 15.84 | $28.97 | 2300 |
| 2025-07-10 | 15.99 | $29.41 | 300 |
| 2025-07-09 | 15.50 | $29.37 | 500 |
| 2025-07-08 | 15.03 | $29.08 | 300 |
| 2025-07-07 | 14.81 | $28.82 | 100 |
| 2025-07-03 | 14.84 | $29.15 | 100 |
| 2025-07-02 | 14.38 | $29.15 | 251 |
| 2025-07-01 | 13.90 | $28.95 | 300 |
| 2025-06-30 | 13.58 | $28.90 | 147 |
| 2025-06-27 | 13.30 | $28.89 | 4302 |
| 2025-06-26 | 12.99 | $28.47 | 1300 |
| 2025-06-25 | 13.11 | $28.14 | 300 |
| 2025-06-24 | 13.60 | $28.30 | 1900 |
| 2025-06-23 | 13.92 | $27.81 | 623 |
| 2025-06-20 | 14.39 | $27.69 | 100 |
| 2025-06-18 | 14.72 | $28.00 | 100 |
| 2025-06-17 | 15.45 | $28.04 | 14800 |
| 2025-06-16 | 16.21 | $28.50 | 600 |
| 2025-06-13 | 16.46 | $28.43 | 5028 |
| 2025-06-12 | 16.71 | $28.88 | 1841 |
| 2025-06-11 | 16.25 | $28.68 | 100 |
| 2025-06-10 | 16.07 | $28.76 | 2100 |
| 2025-06-09 | 15.78 | $28.54 | 236 |
| 2025-06-06 | 15.70 | $28.53 | 11540 |
| 2025-06-05 | 15.62 | $28.47 | 1000 |
| 2025-06-04 | 15.58 | $28.54 | 35100 |
| 2025-06-03 | 15.44 | $28.36 | 8700 |
| 2025-06-02 | 15.49 | $28.46 | 120 |
| 2025-05-30 | 15.18 | $28.33 | 200 |
| 2025-05-29 | 14.97 | $28.32 | 2600 |
| 2025-05-28 | 14.74 | $28.16 | 510 |
| 2025-05-27 | 14.59 | $28.41 | 1200 |
| 2025-05-23 | 14.40 | $27.85 | 800 |
| 2025-05-22 | 14.75 | $28.01 | 1600 |
| 2025-05-21 | 14.70 | $28.06 | 2616 |
| 2025-05-20 | 14.57 | $28.25 | 300 |
| 2025-05-19 | 14.24 | $28.01 | 1240 |
| 2025-05-16 | 14.08 | $27.76 | 200 |
| 2025-05-15 | 14.13 | $27.69 | 343 |
| 2025-05-14 | 14.23 | $27.49 | 349 |
| 2025-05-13 | 14.52 | $27.86 | 400 |
| 2025-05-12 | 14.40 | $27.79 | 600 |
| 2025-05-09 | 14.29 | $27.28 | 531 |
| 2025-05-08 | 14.60 | $27.19 | 1900 |
| 2025-05-07 | 15.05 | $27.12 | 2800 |
| 2025-05-06 | 15.54 | $27.20 | 1031 |
| 2025-05-05 | 15.89 | $27.43 | 1200 |
| 2025-05-02 | 16.03 | $27.44 | 4906 |
| 2025-05-01 | 16.22 | $27.02 | 100 |
| 2025-04-30 | 16.76 | $27.13 | 3301 |
| 2025-04-29 | 17.31 | $27.27 | 2533 |
| 2025-04-28 | 17.69 | $27.19 | 300 |
| 2025-04-25 | 18.16 | $26.90 | 311 |
| 2025-04-24 | 18.84 | $26.70 | 201 |
| 2025-04-23 | 19.72 | $26.26 | 1900 |
| 2025-04-22 | 20.76 | $25.95 | 1821 |
| 2025-04-21 | 21.40 | $25.32 | 311 |
| 2025-04-17 | 21.75 | $25.51 | 300 |
| 2025-04-16 | 22.32 | $25.23 | 645 |
| 2025-04-15 | 22.74 | $25.32 | 200 |
| 2025-04-14 | 23.30 | $25.14 | 408 |
| 2025-04-11 | 23.70 | $24.88 | 911 |
| 2025-04-10 | 23.91 | $24.23 | 720 |
| 2025-04-09 | 23.56 | $25.00 | 447 |
| 2025-04-08 | 23.19 | $23.01 | 833 |
| 2025-04-07 | 21.52 | $23.43 | 433 |
| 2025-04-04 | 19.98 | $23.88 | 2907 |
| 2025-04-03 | 18.57 | $25.44 | 200 |
| 2025-04-02 | 17.97 | $26.36 | 230 |
| 2025-04-01 | 18.12 | $26.30 | 1200 |
| 2025-03-31 | 18.27 | $26.35 | 3819 |
| 2025-03-28 | 18.38 | $26.57 | 101 |
| 2025-03-27 | 18.84 | $26.93 | 100 |
| 2025-03-26 | 19.77 | $27.03 | 1800 |
| 2025-03-25 | 20.76 | $27.41 | 833 |
| 2025-03-24 | 21.35 | $27.29 | 900 |
| 2025-03-21 | 22.09 | $27.28 | 1300 |
| 2025-03-20 | 22.87 | $27.52 | 5900 |
| 2025-03-19 | 23.34 | $27.83 | 400 |
| 2025-03-18 | 23.49 | $27.85 | 400 |
| 2025-03-17 | 23.55 | $27.73 | 35600 |
| 2025-03-14 | 23.69 | $27.39 | 500 |
| 2025-03-13 | 24.19 | $26.80 | 248 |
| 2025-03-12 | 25.24 | $27.18 | 120 |
| 2025-03-11 | 25.89 | $27.17 | 1000 |
| 2025-03-10 | 26.57 | $27.28 | 900 |
| 2025-03-07 | 27.10 | $27.97 | 300 |
| 2025-03-06 | 27.14 | $27.71 | 900 |
| 2025-03-05 | 27.14 | $27.73 | 700 |
| 2025-03-04 | 27.34 | $26.88 | 2100 |
| 2025-03-03 | 28.19 | $26.85 | 200 |
| 2025-02-28 | 28.64 | $26.61 | 1028 |
| 2025-02-27 | 29.34 | $26.68 | 545 |
| 2025-02-26 | 29.64 | $26.99 | 2700 |
| 2025-02-25 | 29.51 | $26.93 | 2514 |
| 2025-02-24 | 29.41 | $26.73 | 1300 |
| 2025-02-21 | 29.42 | $26.70 | 5800 |
| 2025-02-20 | 29.44 | $26.87 | 100 |
| 2025-02-19 | 29.21 | $26.65 | 9032 |
| 2025-02-18 | 29.07 | $27.24 | 300 |
| 2025-02-14 | 28.01 | $27.13 | 2321 |
| 2025-02-13 | 27.48 | $26.92 | 100 |
| 2025-02-12 | 27.09 | $26.53 | 400 |
| 2025-02-11 | 27.01 | $26.30 | 1000 |
| 2025-02-10 | 27.18 | $26.13 | 2802 |
| 2025-02-07 | 27.40 | $26.04 | 2800 |
| 2025-02-06 | 27.79 | $26.27 | 2400 |
| 2025-02-05 | 27.72 | $26.19 | 11600 |
| 2025-02-04 | 27.67 | $25.87 | 1507 |
| 2025-02-03 | 28.01 | $25.51 | 102 |
| 2025-01-31 | 28.75 | $25.82 | 1500 |
| 2025-01-30 | 28.92 | $25.99 | 1036 |
| 2025-01-29 | 28.88 | $25.74 | 1245 |
| 2025-01-28 | 29.05 | $25.66 | 1943 |
| 2025-01-27 | 29.26 | $25.71 | 1200 |
| 2025-01-24 | 29.07 | $25.61 | 2600 |
| 2025-01-23 | 28.93 | $25.53 | 245 |
| 2025-01-22 | 28.89 | $25.30 | 500 |
| 2025-01-21 | 29.03 | $25.31 | 600 |
| 2025-01-17 | 29.20 | $24.77 | 6615 |
| 2025-01-16 | 29.90 | $24.65 | 217 |
| 2025-01-15 | 30.77 | $24.68 | 700 |
| 2025-01-14 | 31.67 | $24.27 | 400 |
| 2025-01-13 | 33.03 | $24.17 | 1100 |
| 2025-01-10 | 34.65 | $24.27 | 400 |
| 2025-01-08 | 36.11 | $24.66 | 1507 |
| 2025-01-07 | 37.24 | $24.84 | 500 |
| 2025-01-06 | 38.06 | $24.88 | 919 |
| 2025-01-03 | 38.81 | $24.52 | 300 |
| 2025-01-02 | 40.02 | $24.41 | 117 |
| 2024-12-31 | 41.30 | $24.54 | 195900 |
| 2024-12-30 | 42.45 | $24.59 | 100 |
| 2024-12-27 | 43.60 | $24.93 | 1112 |
| 2024-12-26 | 44.36 | $24.92 | 200 |
| 2024-12-24 | 45.12 | $24.73 | — |
| 2024-12-23 | 46.09 | $24.70 | 1100 |
| 2024-12-20 | 47.14 | $24.54 | 100 |
| 2024-12-19 | 48.37 | $24.37 | 500 |
| 2024-12-18 | 49.80 | $24.45 | 200 |
| 2024-12-17 | 51.17 | $25.08 | 200 |
| 2024-12-16 | 51.74 | $25.11 | 200 |
| 2024-12-13 | 52.29 | $25.21 | — |
| 2024-12-12 | 52.73 | $25.31 | 532 |
| 2024-12-11 | 53.05 | $25.46 | 100 |
| 2024-12-10 | 53.18 | $25.36 | — |
| 2024-12-09 | 53.37 | $25.58 | 100 |
| 2024-12-06 | 53.26 | $25.49 | 100 |
| 2024-12-05 | 53.22 | $25.39 | 8041 |
| 2024-12-04 | 53.18 | $25.19 | 100 |
| 2024-12-03 | 53.26 | $25.12 | 130 |
| 2024-12-02 | 53.36 | $25.05 | 633 |
| 2024-11-29 | 53.50 | $24.97 | 100 |
| 2024-11-27 | 53.68 | $24.71 | 521 |
| 2024-11-26 | 53.96 | $24.60 | 1600 |
| 2024-11-25 | 54.30 | $24.77 | 300 |
| 2024-11-22 | 54.39 | $24.49 | 6400 |
| 2024-11-21 | 54.57 | $24.36 | — |
| 2024-11-20 | 54.81 | $24.32 | 519 |
| 2024-11-19 | 55.08 | $24.46 | 100 |
| 2024-11-18 | 55.18 | $24.52 | 405 |
| 2024-11-15 | 55.22 | $24.43 | 115 |
| 2024-11-14 | 55.30 | $24.57 | 602 |
| 2024-11-13 | 55.26 | $24.61 | 400 |
| 2024-11-12 | 55.26 | $24.75 | 143 |
| 2024-11-11 | 55.15 | $25.11 | 3232 |
| 2024-11-08 | 54.73 | $25.06 | 100 |
| 2024-11-07 | 54.32 | $25.41 | 100 |
| 2024-11-06 | 53.60 | $24.94 | 310 |
| 2024-11-05 | 52.92 | $25.34 | 110 |
| 2024-11-04 | 51.85 | $25.16 | 100 |
| 2024-11-01 | 50.73 | $25.16 | 100 |
| 2024-10-31 | 49.56 | $25.04 | 800 |
| 2024-10-30 | 48.34 | $25.29 | 300 |
| 2024-10-29 | 46.81 | $25.51 | 100 |
| 2024-10-28 | 45.06 | $25.60 | 419 |
| 2024-10-25 | 43.21 | $25.47 | 100 |
| 2024-10-24 | 41.28 | $25.52 | 243 |
| 2024-10-23 | 39.23 | $25.38 | 1000 |
| 2024-10-22 | 37.09 | $25.60 | 547 |
| 2024-10-21 | 34.71 | $25.67 | 115 |
| 2024-10-18 | 32.17 | $25.92 | 503 |
| 2024-10-17 | 29.37 | $25.72 | 146 |
| 2024-10-16 | 26.42 | $25.72 | 400 |
| 2024-10-15 | 23.32 | $25.63 | 300 |
| 2024-10-14 | 20.06 | $25.94 | 300 |
| 2024-10-11 | 16.52 | $25.86 | 500 |
| 2024-10-10 | 12.80 | $25.76 | 400 |
| 2024-10-09 | 8.88 | $25.88 | 15600 |
| 2024-10-08 | 4.75 | $25.74 | 200 |
Signal Reference
BULLISH
Upward trend or positive momentum detected
BEARISH
Downward trend or negative momentum detected
OVERBOUGHT
Price possibly too high, reversal may be likely
OVERSOLD
Price possibly too low, reversal may be likely
NEUTRAL
No clear trend or mixed signals
STRONG TREND
Strong directional movement detected