Is Innovator Emerging Markets 10 Buffer ETF (EBUF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Innovator Emerging Markets 10 Buffer ETF (EBUF) research center and poll results.
AMEX : EBUF
Innovator Emerging Markets 10 Buffer ETF — Technical Indicators
$30.92 USD
-$0.28 (-0.9%)
- Volume
- 5.7K
- Average Volume
- 13.5K
- Market Capitalization
- $13.03M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $31.93
- Year Low
- $27.43
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
31.31
2026-07-24
Close Price
$30.92
Vol: 5700
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.98
Average
27.62
Maximum
31.62
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 31.31 | $30.92 | 5700 |
| 2026-07-23 | 31.36 | $31.20 | 4908 |
| 2026-07-22 | 31.38 | $31.25 | 5038 |
| 2026-07-21 | 31.40 | $31.35 | 9712 |
| 2026-07-20 | 31.43 | $30.90 | 13900 |
| 2026-07-17 | 31.47 | $30.78 | 4200 |
| 2026-07-16 | 31.51 | $31.04 | 18800 |
| 2026-07-15 | 31.54 | $31.33 | 12711 |
| 2026-07-14 | 31.56 | $31.31 | 17214 |
| 2026-07-13 | 31.57 | $31.01 | 13300 |
| 2026-07-10 | 31.60 | $31.55 | 20400 |
| 2026-07-09 | 31.58 | $31.45 | 2736 |
| 2026-07-08 | 31.58 | $31.34 | 9300 |
| 2026-07-07 | 31.58 | $31.20 | 20328 |
| 2026-07-06 | 31.58 | $31.63 | 9331 |
| 2026-07-02 | 31.58 | $31.14 | 14400 |
| 2026-07-01 | 31.60 | $31.40 | 53400 |
| 2026-06-30 | 31.62 | $31.85 | 250428 |
| 2026-06-29 | 31.59 | $31.82 | 62900 |
| 2026-06-26 | 31.58 | $31.77 | 6500 |
| 2026-06-25 | 31.56 | $31.78 | 8121 |
| 2026-06-24 | 31.55 | $31.72 | 3900 |
| 2026-06-23 | 31.54 | $31.68 | 3400 |
| 2026-06-22 | 31.52 | $31.80 | 20226 |
| 2026-06-18 | 31.50 | $31.72 | 10408 |
| 2026-06-17 | 31.48 | $31.65 | 15000 |
| 2026-06-16 | 31.46 | $31.67 | 2035 |
| 2026-06-15 | 31.43 | $31.71 | 1444 |
| 2026-06-12 | 31.41 | $31.54 | 2603 |
| 2026-06-11 | 31.40 | $31.48 | 2416 |
| 2026-06-10 | 31.39 | $31.27 | 1448 |
| 2026-06-09 | 31.39 | $31.41 | 5200 |
| 2026-06-08 | 31.40 | $31.38 | 7700 |
| 2026-06-05 | 31.40 | $31.25 | 100 |
| 2026-06-04 | 31.40 | $31.58 | 3500 |
| 2026-06-03 | 31.39 | $31.61 | 4300 |
| 2026-06-02 | 31.38 | $31.61 | 2901 |
| 2026-06-01 | 31.35 | $31.37 | 44100 |
| 2026-05-29 | 31.34 | $31.53 | 529 |
| 2026-05-28 | 31.32 | $31.53 | 4800 |
| 2026-05-27 | 31.29 | $31.51 | 2500 |
| 2026-05-26 | 31.26 | $31.48 | 2500 |
| 2026-05-22 | 31.24 | $31.31 | 1529 |
| 2026-05-21 | 31.22 | $31.40 | 1200 |
| 2026-05-20 | 31.20 | $31.31 | 2504 |
| 2026-05-19 | 31.18 | $31.15 | 3101 |
| 2026-05-18 | 31.17 | $31.21 | 3400 |
| 2026-05-15 | 31.16 | $31.20 | 4600 |
| 2026-05-14 | 31.14 | $31.40 | 2427 |
| 2026-05-13 | 31.12 | $31.38 | 1828 |
| 2026-05-12 | 31.09 | $31.26 | 1300 |
| 2026-05-11 | 31.06 | $31.43 | 4929 |
| 2026-05-08 | 31.02 | $31.42 | 12019 |
| 2026-05-07 | 30.97 | $31.37 | 5331 |
| 2026-05-06 | 30.93 | $31.41 | 5300 |
| 2026-05-05 | 30.87 | $31.25 | 14800 |
| 2026-05-04 | 30.80 | $31.12 | 5100 |
| 2026-05-01 | 30.72 | $31.09 | 53247 |
| 2026-04-30 | 30.65 | $31.11 | 2916 |
| 2026-04-29 | 30.58 | $30.89 | 1800 |
| 2026-04-28 | 30.51 | $30.97 | 3200 |
| 2026-04-27 | 30.40 | $31.02 | 1200 |
| 2026-04-24 | 30.30 | $31.00 | 7527 |
| 2026-04-23 | 30.21 | $31.02 | 20100 |
| 2026-04-22 | 30.12 | $30.99 | 4500 |
| 2026-04-21 | 30.03 | $30.81 | 2249 |
| 2026-04-20 | 29.95 | $30.96 | 3630 |
| 2026-04-17 | 29.86 | $30.98 | 3492 |
| 2026-04-16 | 29.77 | $30.83 | 3500 |
| 2026-04-15 | 29.69 | $30.78 | 2812 |
| 2026-04-14 | 29.62 | $30.78 | 4200 |
| 2026-04-13 | 29.54 | $30.60 | 3113 |
| 2026-04-10 | 29.47 | $30.47 | 3242 |
| 2026-04-09 | 29.40 | $30.42 | 5700 |
| 2026-04-08 | 29.34 | $30.37 | 22100 |
| 2026-04-07 | 29.28 | $29.73 | 49202 |
| 2026-04-06 | 29.25 | $29.67 | 23133 |
| 2026-04-02 | 29.22 | $29.57 | 8829 |
| 2026-04-01 | 29.19 | $29.71 | 79400 |
| 2026-03-31 | 29.17 | $29.50 | 155400 |
| 2026-03-30 | 29.15 | $28.87 | 5200 |
| 2026-03-27 | 29.17 | $29.01 | 4728 |
| 2026-03-26 | 29.19 | $29.05 | 20636 |
| 2026-03-25 | 29.20 | $29.29 | 15411 |
| 2026-03-24 | 29.21 | $29.18 | 2106 |
| 2026-03-23 | 29.22 | $29.26 | 5600 |
| 2026-03-20 | 29.22 | $29.04 | 200 |
| 2026-03-19 | 29.24 | $29.26 | 3700 |
| 2026-03-18 | 29.24 | $29.24 | 922 |
| 2026-03-17 | 29.24 | $29.33 | 2729 |
| 2026-03-16 | 29.24 | $29.26 | 2900 |
| 2026-03-13 | 29.24 | $29.07 | 624 |
| 2026-03-12 | 29.25 | $29.09 | 4800 |
| 2026-03-11 | 29.26 | $29.24 | 3800 |
| 2026-03-10 | 29.27 | $29.21 | 800 |
| 2026-03-09 | 29.27 | $29.15 | 17900 |
| 2026-03-06 | 29.27 | $29.01 | 5800 |
| 2026-03-05 | 29.28 | $29.08 | 2409 |
| 2026-03-04 | 29.28 | $29.19 | 10900 |
| 2026-03-03 | 29.28 | $29.08 | 2209 |
| 2026-03-02 | 29.28 | $29.31 | 4236 |
| 2026-02-27 | 29.28 | $29.41 | 4700 |
| 2026-02-26 | 29.26 | $29.36 | 3000 |
| 2026-02-25 | 29.26 | $29.38 | 5235 |
| 2026-02-24 | 29.25 | $29.36 | 1600 |
| 2026-02-23 | 29.24 | $29.33 | 408 |
| 2026-02-20 | 29.23 | $29.34 | 2717 |
| 2026-02-19 | 29.22 | $29.31 | 62700 |
| 2026-02-18 | 29.21 | $29.31 | 1918 |
| 2026-02-17 | 29.19 | $29.33 | 5318 |
| 2026-02-13 | 29.18 | $29.27 | 2143 |
| 2026-02-12 | 29.17 | $29.27 | 2800 |
| 2026-02-11 | 29.15 | $29.34 | 5200 |
| 2026-02-10 | 29.14 | $29.28 | 6500 |
| 2026-02-09 | 29.12 | $29.26 | 4526 |
| 2026-02-06 | 29.11 | $29.23 | 5500 |
| 2026-02-05 | 29.10 | $29.12 | 6000 |
| 2026-02-04 | 29.09 | $29.09 | 5359 |
| 2026-02-03 | 29.08 | $29.19 | 124400 |
| 2026-02-02 | 29.07 | $29.17 | 8627 |
| 2026-01-30 | 29.06 | $29.15 | 1500 |
| 2026-01-29 | 29.04 | $29.20 | 2000 |
| 2026-01-28 | 29.02 | $29.23 | 3800 |
| 2026-01-27 | 28.99 | $29.17 | 20638 |
| 2026-01-26 | 28.97 | $29.15 | 2600 |
| 2026-01-23 | 28.94 | $29.15 | 2710 |
| 2026-01-22 | 28.91 | $29.13 | 1833 |
| 2026-01-21 | 28.87 | $29.08 | 1500 |
| 2026-01-20 | 28.83 | $29.00 | 5800 |
| 2026-01-16 | 28.80 | $29.05 | 1440 |
| 2026-01-15 | 28.75 | $29.04 | 1200 |
| 2026-01-14 | 28.71 | $29.03 | 3231 |
| 2026-01-13 | 28.67 | $29.00 | 6739 |
| 2026-01-12 | 28.63 | $29.04 | 7000 |
| 2026-01-09 | 28.61 | $28.98 | 3700 |
| 2026-01-08 | 28.58 | $28.96 | 7035 |
| 2026-01-07 | 28.55 | $28.95 | 9600 |
| 2026-01-06 | 28.52 | $28.98 | 6600 |
| 2026-01-05 | 28.50 | $28.94 | 12800 |
| 2026-01-02 | 28.47 | $28.91 | 57826 |
| 2025-12-31 | 28.44 | $28.71 | 7730 |
| 2025-12-30 | 28.42 | $28.80 | 3114 |
| 2025-12-29 | 28.40 | $28.67 | 11200 |
| 2025-12-26 | 28.38 | $28.75 | 15640 |
| 2025-12-24 | 28.36 | $28.58 | 10836 |
| 2025-12-23 | 28.34 | $28.53 | 2100 |
| 2025-12-22 | 28.32 | $28.42 | 4900 |
| 2025-12-19 | 28.30 | $28.35 | 8910 |
| 2025-12-18 | 28.29 | $28.25 | 837 |
| 2025-12-17 | 28.29 | $28.12 | 2438 |
| 2025-12-16 | 28.29 | $28.19 | 14630 |
| 2025-12-15 | 28.30 | $28.26 | 3300 |
| 2025-12-12 | 28.31 | $28.29 | 217 |
| 2025-12-11 | 28.31 | $28.46 | 2200 |
| 2025-12-10 | 28.31 | $28.52 | 5300 |
| 2025-12-09 | 28.31 | $28.36 | 100 |
| 2025-12-08 | 28.32 | $28.39 | 400 |
| 2025-12-05 | 28.31 | $28.43 | 1710 |
| 2025-12-04 | 28.30 | $28.34 | 1710 |
| 2025-12-03 | 28.31 | $28.35 | 1782 |
| 2025-12-02 | 28.30 | $28.34 | 1800 |
| 2025-12-01 | 28.31 | $28.33 | 1500 |
| 2025-11-28 | 28.32 | $28.32 | 1900 |
| 2025-11-26 | 28.32 | $28.30 | 700 |
| 2025-11-25 | 28.33 | $28.21 | 6125 |
| 2025-11-24 | 28.34 | $28.18 | 4621 |
| 2025-11-21 | 28.36 | $28.06 | 4800 |
| 2025-11-20 | 28.37 | $28.06 | 1600 |
| 2025-11-19 | 28.39 | $28.22 | 500 |
| 2025-11-18 | 28.39 | $28.26 | 3323 |
| 2025-11-17 | 28.38 | $28.29 | 3323 |
| 2025-11-14 | 28.38 | $28.40 | 224 |
| 2025-11-13 | 28.37 | $28.38 | 1800 |
| 2025-11-12 | 28.36 | $28.49 | 1100 |
| 2025-11-11 | 28.34 | $28.48 | 13600 |
| 2025-11-10 | 28.31 | $28.47 | 1730 |
| 2025-11-07 | 28.29 | $28.29 | 1900 |
| 2025-11-06 | 28.27 | $28.32 | 2700 |
| 2025-11-05 | 28.26 | $28.38 | 2100 |
| 2025-11-04 | 28.25 | $28.31 | 1317 |
| 2025-11-03 | 28.24 | $28.48 | 1200 |
| 2025-10-31 | 28.23 | $28.41 | 3544 |
| 2025-10-30 | 28.21 | $28.42 | 1315 |
| 2025-10-29 | 28.20 | $28.48 | 737 |
| 2025-10-28 | 28.19 | $28.45 | 3239 |
| 2025-10-27 | 28.17 | $28.49 | 3000 |
| 2025-10-24 | 28.15 | $28.36 | 1839 |
| 2025-10-23 | 28.13 | $28.32 | 7209 |
| 2025-10-22 | 28.12 | $28.22 | 21209 |
| 2025-10-21 | 28.11 | $28.23 | 7909 |
| 2025-10-20 | 28.10 | $28.31 | 2200 |
| 2025-10-17 | 28.09 | $28.16 | 4008 |
| 2025-10-16 | 28.09 | $28.13 | 4315 |
| 2025-10-15 | 28.08 | $28.09 | 2200 |
| 2025-10-14 | 28.08 | $27.96 | 6200 |
| 2025-10-13 | 28.08 | $28.06 | 2826 |
| 2025-10-10 | 28.08 | $27.73 | 8300 |
| 2025-10-09 | 28.10 | $28.12 | 15300 |
| 2025-10-08 | 28.09 | $28.20 | 3411 |
| 2025-10-07 | 28.08 | $28.16 | 4100 |
| 2025-10-06 | 28.07 | $28.21 | 9107 |
| 2025-10-03 | 28.06 | $28.19 | 12423 |
| 2025-10-02 | 28.04 | $28.17 | 19734 |
| 2025-10-01 | 28.02 | $28.14 | 15644 |
| 2025-09-30 | 28.01 | $28.10 | 57300 |
| 2025-09-29 | 27.99 | $28.09 | 9700 |
| 2025-09-26 | 27.98 | $28.06 | 2200 |
| 2025-09-25 | 27.97 | $28.05 | 1600 |
| 2025-09-24 | 27.96 | $28.06 | 2403 |
| 2025-09-23 | 27.94 | $28.06 | 1841 |
| 2025-09-22 | 27.93 | $28.08 | 3500 |
| 2025-09-19 | 27.92 | $28.05 | 2400 |
| 2025-09-18 | 27.90 | $28.04 | 3118 |
| 2025-09-17 | 27.89 | $28.04 | 600 |
| 2025-09-16 | 27.87 | $28.03 | 515 |
| 2025-09-15 | 27.86 | $28.03 | 1400 |
| 2025-09-12 | 27.85 | $28.02 | 1626 |
| 2025-09-11 | 27.83 | $28.01 | 1467 |
| 2025-09-10 | 27.82 | $27.99 | 1500 |
| 2025-09-09 | 27.81 | $27.96 | 822 |
| 2025-09-08 | 27.79 | $27.94 | 9409 |
| 2025-09-05 | 27.78 | $27.90 | 1118 |
| 2025-09-04 | 27.76 | $27.83 | 1119 |
| 2025-09-03 | 27.75 | $27.83 | 23636 |
| 2025-09-02 | 27.74 | $27.81 | 23709 |
| 2025-08-29 | 27.72 | $27.81 | 300 |
| 2025-08-28 | 27.71 | $27.83 | 1412 |
| 2025-08-27 | 27.69 | $27.79 | 1400 |
| 2025-08-26 | 27.67 | $27.83 | 5500 |
| 2025-08-25 | 27.66 | $27.83 | 800 |
| 2025-08-22 | 27.64 | $27.84 | 886 |
| 2025-08-21 | 27.63 | $27.72 | 900 |
| 2025-08-20 | 27.63 | $27.73 | 2600 |
| 2025-08-19 | 27.62 | $27.74 | 1325 |
| 2025-08-18 | 27.61 | $27.77 | 515 |
| 2025-08-15 | 27.60 | $27.74 | 1837 |
| 2025-08-14 | 27.59 | $27.72 | 943 |
| 2025-08-13 | 27.58 | $27.78 | 1940 |
| 2025-08-12 | 27.56 | $27.73 | 2387 |
| 2025-08-11 | 27.55 | $27.64 | 2400 |
| 2025-08-08 | 27.54 | $27.65 | 1300 |
| 2025-08-07 | 27.52 | $27.64 | 3126 |
| 2025-08-06 | 27.51 | $27.61 | 3126 |
| 2025-08-05 | 27.50 | $27.55 | 1127 |
| 2025-08-04 | 27.49 | $27.54 | 3800 |
| 2025-08-01 | 27.48 | $27.43 | 173 |
| 2025-07-31 | 27.48 | $27.47 | 200 |
| 2025-07-30 | 27.48 | $27.50 | 1600 |
| 2025-07-29 | 27.47 | $27.55 | 25500 |
| 2025-07-28 | 27.46 | $27.54 | 900 |
| 2025-07-25 | 27.46 | $27.59 | 431 |
| 2025-07-24 | 27.45 | $27.58 | 600 |
| 2025-07-23 | 27.44 | $27.61 | 1864 |
| 2025-07-22 | 27.43 | $27.55 | 1900 |
| 2025-07-21 | 27.42 | $27.55 | 2210 |
| 2025-07-18 | 27.41 | $27.50 | 2600 |
| 2025-07-17 | 27.40 | $27.53 | 2216 |
| 2025-07-16 | 27.39 | $27.48 | 316 |
| 2025-07-15 | 27.38 | $27.46 | 5102 |
| 2025-07-14 | 27.37 | $27.40 | 1333 |
| 2025-07-11 | 27.37 | $27.39 | 2500 |
| 2025-07-10 | 27.36 | $27.40 | 925 |
| 2025-07-09 | 27.36 | $27.38 | 2000 |
| 2025-07-08 | 27.35 | $27.35 | 1946 |
| 2025-07-07 | 27.35 | $27.34 | 633 |
| 2025-07-03 | 27.34 | $27.41 | 230 |
| 2025-07-02 | 27.33 | $27.39 | 4400 |
| 2025-07-01 | 27.32 | $27.35 | 39300 |
| 2025-06-30 | 27.30 | $27.44 | 11300 |
| 2025-06-27 | 27.28 | $27.41 | 2600 |
| 2025-06-26 | 27.27 | $27.40 | 2619 |
| 2025-06-25 | 27.25 | $27.39 | 2100 |
| 2025-06-24 | 27.24 | $27.40 | 3600 |
| 2025-06-23 | 27.22 | $27.37 | 400 |
| 2025-06-20 | 27.21 | $27.33 | 12300 |
| 2025-06-18 | 27.19 | $27.33 | 810 |
| 2025-06-17 | 27.18 | $27.30 | 2300 |
| 2025-06-16 | 27.17 | $27.35 | 308 |
| 2025-06-13 | 27.16 | $27.24 | 2600 |
| 2025-06-12 | 27.15 | $27.33 | 200 |
| 2025-06-11 | 27.13 | $27.32 | 1500 |
| 2025-06-10 | 27.12 | $27.31 | 2100 |
| 2025-06-09 | 27.10 | $27.30 | 3216 |
| 2025-06-06 | 27.07 | $27.26 | 1217 |
| 2025-06-05 | 27.05 | $27.23 | 4718 |
| 2025-06-04 | 27.02 | $27.19 | 1100 |
| 2025-06-03 | 27.00 | $27.11 | 1212 |
| 2025-06-02 | 26.99 | $27.08 | 4221 |
| 2025-05-30 | 26.97 | $27.02 | 1600 |
| 2025-05-29 | 26.95 | $27.11 | 5900 |
| 2025-05-28 | 26.92 | $27.08 | 800 |
| 2025-05-27 | 26.90 | $27.09 | 300 |
| 2025-05-23 | 26.87 | $27.09 | 200 |
| 2025-05-22 | 26.84 | $27.05 | 1100 |
| 2025-05-21 | 26.81 | $27.07 | 1200 |
| 2025-05-20 | 26.77 | $27.09 | 1400 |
| 2025-05-19 | 26.73 | $27.10 | 9204 |
| 2025-05-16 | 26.67 | $27.08 | 1104 |
| 2025-05-15 | 26.62 | $27.04 | 100 |
| 2025-05-14 | 26.57 | $27.05 | 1800 |
| 2025-05-13 | 26.52 | $27.00 | 903 |
| 2025-05-12 | 26.47 | $26.96 | 3124 |
| 2025-05-09 | 26.42 | $26.79 | 600 |
| 2025-05-08 | 26.36 | $26.69 | 10800 |
| 2025-05-07 | 26.31 | $26.72 | 3949 |
| 2025-05-06 | 26.22 | $26.83 | 1801 |
| 2025-05-05 | 26.13 | $26.85 | 11500 |
| 2025-05-02 | 26.07 | $26.78 | 21900 |
| 2025-05-01 | 26.04 | $26.57 | 13700 |
| 2025-04-30 | 26.04 | $26.54 | 3200 |
| 2025-04-29 | 26.04 | $26.53 | 4600 |
| 2025-04-28 | 26.04 | $26.49 | 5600 |
| 2025-04-25 | 26.03 | $26.48 | 3042 |
| 2025-04-24 | 26.03 | $26.46 | 1111 |
| 2025-04-23 | 26.03 | $26.38 | 4100 |
| 2025-04-22 | 26.04 | $26.20 | 2500 |
| 2025-04-21 | 26.05 | $26.04 | 1800 |
| 2025-04-17 | 26.07 | $26.04 | 3800 |
| 2025-04-16 | 26.09 | $25.96 | 2031 |
| 2025-04-15 | 26.11 | $26.09 | 1100 |
| 2025-04-14 | 26.13 | $26.07 | 600 |
| 2025-04-11 | 26.14 | $25.92 | 100 |
| 2025-04-10 | 26.17 | $25.52 | 1800 |
| 2025-04-09 | 26.20 | $25.78 | 2249 |
| 2025-04-08 | 26.23 | $24.79 | 1900 |
| 2025-04-07 | 26.30 | $25.07 | 2800 |
| 2025-04-04 | 26.36 | $25.63 | 2612 |
| 2025-04-03 | 26.40 | $26.28 | 4900 |
| 2025-04-02 | 26.40 | $26.49 | 4406 |
| 2025-04-01 | 26.39 | $26.50 | 12100 |
| 2025-03-31 | 26.37 | $26.51 | 4816 |
| 2025-03-28 | 26.35 | $26.46 | 300 |
| 2025-03-27 | 26.33 | $26.47 | 100 |
| 2025-03-26 | 26.32 | $26.47 | 500 |
| 2025-03-25 | 26.31 | $26.45 | 1300 |
| 2025-03-24 | 26.30 | $26.45 | 1905 |
| 2025-03-21 | 26.29 | $26.43 | 1300 |
| 2025-03-20 | 26.29 | $26.41 | 912 |
| 2025-03-19 | 26.28 | $26.42 | 1900 |
| 2025-03-18 | 26.27 | $26.40 | 2300 |
| 2025-03-17 | 26.27 | $26.41 | 400 |
| 2025-03-14 | 26.26 | $26.38 | 3906 |
| 2025-03-13 | 26.25 | $26.29 | 9731 |
| 2025-03-12 | 26.24 | $26.32 | 3917 |
| 2025-03-11 | 26.23 | $26.25 | 2700 |
| 2025-03-10 | 26.23 | $26.21 | 4120 |
| 2025-03-07 | 26.22 | $26.32 | 1600 |
| 2025-03-06 | 26.21 | $26.28 | 1904 |
| 2025-03-05 | 26.19 | $26.29 | 1845 |
| 2025-03-04 | 26.18 | $26.15 | 2800 |
| 2025-03-03 | 26.17 | $26.12 | 3700 |
| 2025-02-28 | 26.16 | $26.14 | 1502 |
| 2025-02-27 | 26.16 | $26.23 | 1400 |
| 2025-02-26 | 26.14 | $26.30 | 1400 |
| 2025-02-25 | 26.12 | $26.26 | 38336 |
| 2025-02-24 | 26.10 | $26.25 | 400 |
| 2025-02-21 | 26.09 | $26.28 | 310 |
| 2025-02-20 | 26.07 | $26.30 | 1400 |
| 2025-02-19 | 26.05 | $26.28 | 4500 |
| 2025-02-18 | 26.04 | $26.27 | 2834 |
| 2025-02-14 | 26.01 | $26.24 | 700 |
| 2025-02-13 | 25.99 | $26.19 | 544 |
| 2025-02-12 | 25.97 | $26.18 | 1211 |
| 2025-02-11 | 25.94 | $26.13 | 2309 |
| 2025-02-10 | 25.92 | $26.13 | 931 |
| 2025-02-07 | 25.89 | $26.05 | 400 |
| 2025-02-06 | 25.88 | $26.08 | 2803 |
| 2025-02-05 | 25.86 | $26.02 | 800 |
| 2025-02-04 | 25.85 | $26.05 | 3000 |
| 2025-02-03 | 25.84 | $25.92 | 1300 |
| 2025-01-31 | 25.83 | $25.96 | 18100 |
| 2025-01-30 | 25.82 | $26.01 | 900 |
| 2025-01-29 | 25.80 | $25.92 | 2000 |
| 2025-01-28 | 25.79 | $25.92 | 2100 |
| 2025-01-27 | 25.78 | $25.87 | 4836 |
| 2025-01-24 | 25.77 | $25.98 | 600 |
| 2025-01-23 | 25.76 | $25.94 | 1200 |
| 2025-01-22 | 25.75 | $25.91 | 233 |
| 2025-01-21 | 25.73 | $25.93 | 1833 |
| 2025-01-17 | 25.71 | $25.83 | 234037 |
| 2025-01-16 | 25.71 | $25.78 | 1700 |
| 2025-01-15 | 25.70 | $25.77 | 2004 |
| 2025-01-14 | 25.70 | $25.66 | 4500 |
| 2025-01-13 | 25.70 | $25.60 | 2000 |
| 2025-01-10 | 25.70 | $25.65 | 8500 |
| 2025-01-08 | 25.70 | $25.74 | 1700 |
| 2025-01-07 | 25.70 | $25.78 | 1100 |
| 2025-01-06 | 25.69 | $25.81 | 15340 |
| 2025-01-03 | 25.68 | $25.79 | 1600 |
| 2025-01-02 | 25.67 | $25.72 | 79512 |
| 2024-12-31 | 25.67 | $25.74 | 11436 |
| 2024-12-30 | 25.66 | $25.72 | 2300 |
| 2024-12-27 | 25.65 | $25.72 | 644 |
| 2024-12-26 | 25.64 | $25.71 | 4200 |
| 2024-12-24 | 25.63 | $25.71 | 400 |
| 2024-12-23 | 25.62 | $25.69 | 232 |
| 2024-12-20 | 25.61 | $25.66 | 1200 |
| 2024-12-19 | 25.61 | $25.60 | 1344 |
| 2024-12-18 | 25.60 | $25.58 | 600 |
| 2024-12-17 | 25.60 | $25.68 | 1242 |
| 2024-12-16 | 25.59 | $25.67 | 3506 |
| 2024-12-13 | 25.58 | $25.68 | 1609 |
| 2024-12-12 | 25.56 | $25.66 | 100 |
| 2024-12-11 | 25.55 | $25.68 | 1104 |
| 2024-12-10 | 25.54 | $25.65 | 1229 |
| 2024-12-09 | 25.54 | $25.72 | 1102 |
| 2024-12-06 | 25.54 | $25.64 | 2448 |
| 2024-12-05 | 25.55 | $25.64 | 1232 |
| 2024-12-04 | 25.55 | $25.60 | 1221 |
| 2024-12-03 | 25.56 | $25.58 | 1100 |
| 2024-12-02 | 25.56 | $25.60 | 1200 |
| 2024-11-29 | 25.56 | $25.56 | 100 |
| 2024-11-27 | 25.56 | $25.52 | 2400 |
| 2024-11-26 | 25.56 | $25.51 | 3629 |
| 2024-11-25 | 25.57 | $25.56 | 8400 |
| 2024-11-22 | 25.58 | $25.50 | 200 |
| 2024-11-21 | 25.59 | $25.48 | 200 |
| 2024-11-20 | 25.60 | $25.49 | 1936 |
| 2024-11-19 | 25.61 | $25.51 | 100 |
| 2024-11-18 | 25.62 | $25.52 | 1717 |
| 2024-11-15 | 25.63 | $25.42 | 244 |
| 2024-11-14 | 25.65 | $25.42 | 116 |
| 2024-11-13 | 25.67 | $25.47 | 1100 |
| 2024-11-12 | 25.68 | $25.50 | 5630 |
| 2024-11-11 | 25.69 | $25.61 | 2000 |
| 2024-11-08 | 25.70 | $25.66 | 700 |
| 2024-11-07 | 25.71 | $25.88 | 13800 |
| 2024-11-06 | 25.71 | $25.64 | 13500 |
| 2024-11-05 | 25.72 | $25.74 | 9300 |
| 2024-11-04 | 25.72 | $25.63 | 1007 |
| 2024-11-01 | 25.74 | $25.56 | 900 |
| 2024-10-31 | 25.76 | $25.52 | 3308 |
| 2024-10-30 | 25.77 | $25.61 | 3740 |
| 2024-10-29 | 25.79 | $25.70 | 2247 |
| 2024-10-28 | 25.79 | $25.72 | 608 |
| 2024-10-25 | 25.80 | $25.67 | 1318 |
| 2024-10-24 | 25.81 | $25.67 | 449 |
| 2024-10-23 | 25.81 | $25.69 | 4211 |
| 2024-10-22 | 25.82 | $25.76 | 400 |
| 2024-10-21 | 25.82 | $25.79 | 721 |
| 2024-10-18 | 25.81 | $25.83 | 1841 |
| 2024-10-17 | 25.79 | $25.72 | 3900 |
| 2024-10-16 | 25.79 | $25.76 | 1628 |
| 2024-10-15 | 25.76 | $25.64 | 703 |
| 2024-10-14 | 25.74 | $25.89 | 2533 |
| 2024-10-11 | 25.71 | $25.87 | 2118 |
| 2024-10-10 | 25.68 | $25.80 | 109 |
| 2024-10-09 | 25.65 | $25.78 | 7200 |
| 2024-10-08 | 25.61 | $25.81 | 336 |
| 2024-10-07 | 25.58 | $25.98 | 443 |
| 2024-10-04 | 25.53 | $25.93 | 1418 |
| 2024-10-03 | 25.48 | $25.84 | 7500 |
| 2024-10-02 | 25.45 | $25.95 | 61122 |
| 2024-10-01 | 25.41 | $25.79 | 233800 |
| 2024-09-30 | 25.38 | $25.80 | 100 |
| 2024-09-27 | 25.36 | $25.80 | 826 |
| 2024-09-26 | 25.33 | $25.80 | 11930 |
| 2024-09-25 | 25.31 | $25.76 | 732 |
| 2024-09-24 | 25.29 | $25.76 | 201 |
| 2024-09-23 | 25.27 | $25.65 | 723 |
| 2024-09-20 | 25.26 | $25.54 | 346 |
| 2024-09-19 | 25.25 | $25.55 | 530 |
| 2024-09-18 | 25.24 | $25.25 | 100 |
| 2024-09-17 | 25.24 | $25.29 | 246 |
| 2024-09-16 | 25.25 | $25.28 | 600 |
| 2024-09-13 | 25.25 | $25.23 | 206 |
| 2024-09-12 | 25.25 | $25.18 | 503 |
| 2024-09-11 | 25.24 | $25.09 | 831 |
| 2024-09-10 | 25.24 | $25.05 | 344 |
| 2024-09-09 | 25.24 | $25.07 | 424 |
| 2024-09-06 | 25.24 | $25.01 | 1028 |
| 2024-09-05 | 25.24 | $25.16 | 149 |
| 2024-09-04 | 25.21 | $25.15 | 337 |
| 2024-09-03 | 25.19 | $25.16 | 800 |
| 2024-08-30 | 25.16 | $25.36 | 1124 |
| 2024-08-29 | 25.13 | $25.33 | 238 |
| 2024-08-28 | 25.12 | $25.31 | 200 |
| 2024-08-27 | 25.11 | $25.38 | 616 |
| 2024-08-26 | 25.09 | $25.36 | 800 |
| 2024-08-23 | 25.07 | $25.42 | 500 |
| 2024-08-22 | 25.05 | $25.27 | 310 |
| 2024-08-21 | 25.04 | $25.38 | 240 |
| 2024-08-20 | 25.02 | $25.34 | 100 |
| 2024-08-19 | 25.01 | $25.40 | 600 |
| 2024-08-16 | 24.99 | $25.31 | 1700 |
| 2024-08-15 | 24.98 | $25.21 | 140 |
| 2024-08-14 | 24.98 | $25.09 | 1000 |
| 2024-08-13 | 24.99 | $25.13 | 631 |
| 2024-08-12 | 25.00 | $25.04 | 1045 |
| 2024-08-09 | 25.01 | $24.99 | 123 |
| 2024-08-08 | 25.03 | $24.92 | 100 |
| 2024-08-07 | 25.05 | $24.73 | 700 |
| 2024-08-06 | 25.07 | $24.65 | 41800 |
| 2024-08-05 | 25.10 | $24.55 | 1400 |
| 2024-08-02 | 25.13 | $24.86 | 100 |
| 2024-08-01 | 25.15 | $25.02 | 800 |
| 2024-07-31 | 25.15 | $25.16 | 500 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
31.26
2026-07-24
Close Price
$30.92
Vol: 5700
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.96
Average
27.62
Maximum
31.63
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 31.26 | $30.92 | 5700 |
| 2026-07-23 | 31.29 | $31.20 | 4908 |
| 2026-07-22 | 31.30 | $31.25 | 5038 |
| 2026-07-21 | 31.31 | $31.35 | 9712 |
| 2026-07-20 | 31.30 | $30.90 | 13900 |
| 2026-07-17 | 31.34 | $30.78 | 4200 |
| 2026-07-16 | 31.40 | $31.04 | 18800 |
| 2026-07-15 | 31.44 | $31.33 | 12711 |
| 2026-07-14 | 31.45 | $31.31 | 17214 |
| 2026-07-13 | 31.47 | $31.01 | 13300 |
| 2026-07-10 | 31.52 | $31.55 | 20400 |
| 2026-07-09 | 31.51 | $31.45 | 2736 |
| 2026-07-08 | 31.52 | $31.34 | 9300 |
| 2026-07-07 | 31.54 | $31.20 | 20328 |
| 2026-07-06 | 31.57 | $31.63 | 9331 |
| 2026-07-02 | 31.57 | $31.14 | 14400 |
| 2026-07-01 | 31.61 | $31.40 | 53400 |
| 2026-06-30 | 31.63 | $31.85 | 250428 |
| 2026-06-29 | 31.61 | $31.82 | 62900 |
| 2026-06-26 | 31.59 | $31.77 | 6500 |
| 2026-06-25 | 31.57 | $31.78 | 8121 |
| 2026-06-24 | 31.55 | $31.72 | 3900 |
| 2026-06-23 | 31.53 | $31.68 | 3400 |
| 2026-06-22 | 31.51 | $31.80 | 20226 |
| 2026-06-18 | 31.48 | $31.72 | 10408 |
| 2026-06-17 | 31.46 | $31.65 | 15000 |
| 2026-06-16 | 31.44 | $31.67 | 2035 |
| 2026-06-15 | 31.41 | $31.71 | 1444 |
| 2026-06-12 | 31.38 | $31.54 | 2603 |
| 2026-06-11 | 31.37 | $31.48 | 2416 |
| 2026-06-10 | 31.36 | $31.27 | 1448 |
| 2026-06-09 | 31.36 | $31.41 | 5200 |
| 2026-06-08 | 31.36 | $31.38 | 7700 |
| 2026-06-05 | 31.36 | $31.25 | 100 |
| 2026-06-04 | 31.37 | $31.58 | 3500 |
| 2026-06-03 | 31.35 | $31.61 | 4300 |
| 2026-06-02 | 31.32 | $31.61 | 2901 |
| 2026-06-01 | 31.29 | $31.37 | 44100 |
| 2026-05-29 | 31.28 | $31.53 | 529 |
| 2026-05-28 | 31.25 | $31.53 | 4800 |
| 2026-05-27 | 31.22 | $31.51 | 2500 |
| 2026-05-26 | 31.19 | $31.48 | 2500 |
| 2026-05-22 | 31.16 | $31.31 | 1529 |
| 2026-05-21 | 31.15 | $31.40 | 1200 |
| 2026-05-20 | 31.12 | $31.31 | 2504 |
| 2026-05-19 | 31.10 | $31.15 | 3101 |
| 2026-05-18 | 31.10 | $31.21 | 3400 |
| 2026-05-15 | 31.08 | $31.20 | 4600 |
| 2026-05-14 | 31.07 | $31.40 | 2427 |
| 2026-05-13 | 31.04 | $31.38 | 1828 |
| 2026-05-12 | 31.00 | $31.26 | 1300 |
| 2026-05-11 | 30.97 | $31.43 | 4929 |
| 2026-05-08 | 30.93 | $31.42 | 12019 |
| 2026-05-07 | 30.87 | $31.37 | 5331 |
| 2026-05-06 | 30.82 | $31.41 | 5300 |
| 2026-05-05 | 30.76 | $31.25 | 14800 |
| 2026-05-04 | 30.71 | $31.12 | 5100 |
| 2026-05-01 | 30.67 | $31.09 | 53247 |
| 2026-04-30 | 30.62 | $31.11 | 2916 |
| 2026-04-29 | 30.57 | $30.89 | 1800 |
| 2026-04-28 | 30.54 | $30.97 | 3200 |
| 2026-04-27 | 30.49 | $31.02 | 1200 |
| 2026-04-24 | 30.43 | $31.00 | 7527 |
| 2026-04-23 | 30.37 | $31.02 | 20100 |
| 2026-04-22 | 30.31 | $30.99 | 4500 |
| 2026-04-21 | 30.23 | $30.81 | 2249 |
| 2026-04-20 | 30.17 | $30.96 | 3630 |
| 2026-04-17 | 30.09 | $30.98 | 3492 |
| 2026-04-16 | 30.00 | $30.83 | 3500 |
| 2026-04-15 | 29.91 | $30.78 | 2812 |
| 2026-04-14 | 29.82 | $30.78 | 4200 |
| 2026-04-13 | 29.72 | $30.60 | 3113 |
| 2026-04-10 | 29.62 | $30.47 | 3242 |
| 2026-04-09 | 29.53 | $30.42 | 5700 |
| 2026-04-08 | 29.44 | $30.37 | 22100 |
| 2026-04-07 | 29.34 | $29.73 | 49202 |
| 2026-04-06 | 29.30 | $29.67 | 23133 |
| 2026-04-02 | 29.26 | $29.57 | 8829 |
| 2026-04-01 | 29.23 | $29.71 | 79400 |
| 2026-03-31 | 29.18 | $29.50 | 155400 |
| 2026-03-30 | 29.15 | $28.87 | 5200 |
| 2026-03-27 | 29.18 | $29.01 | 4728 |
| 2026-03-26 | 29.20 | $29.05 | 20636 |
| 2026-03-25 | 29.21 | $29.29 | 15411 |
| 2026-03-24 | 29.20 | $29.18 | 2106 |
| 2026-03-23 | 29.20 | $29.26 | 5600 |
| 2026-03-20 | 29.20 | $29.04 | 200 |
| 2026-03-19 | 29.22 | $29.26 | 3700 |
| 2026-03-18 | 29.21 | $29.24 | 922 |
| 2026-03-17 | 29.21 | $29.33 | 2729 |
| 2026-03-16 | 29.19 | $29.26 | 2900 |
| 2026-03-13 | 29.19 | $29.07 | 624 |
| 2026-03-12 | 29.20 | $29.09 | 4800 |
| 2026-03-11 | 29.21 | $29.24 | 3800 |
| 2026-03-10 | 29.21 | $29.21 | 800 |
| 2026-03-09 | 29.21 | $29.15 | 17900 |
| 2026-03-06 | 29.21 | $29.01 | 5800 |
| 2026-03-05 | 29.24 | $29.08 | 2409 |
| 2026-03-04 | 29.25 | $29.19 | 10900 |
| 2026-03-03 | 29.26 | $29.08 | 2209 |
| 2026-03-02 | 29.28 | $29.31 | 4236 |
| 2026-02-27 | 29.27 | $29.41 | 4700 |
| 2026-02-26 | 29.26 | $29.36 | 3000 |
| 2026-02-25 | 29.25 | $29.38 | 5235 |
| 2026-02-24 | 29.24 | $29.36 | 1600 |
| 2026-02-23 | 29.22 | $29.33 | 408 |
| 2026-02-20 | 29.21 | $29.34 | 2717 |
| 2026-02-19 | 29.20 | $29.31 | 62700 |
| 2026-02-18 | 29.19 | $29.31 | 1918 |
| 2026-02-17 | 29.17 | $29.33 | 5318 |
| 2026-02-13 | 29.16 | $29.27 | 2143 |
| 2026-02-12 | 29.15 | $29.27 | 2800 |
| 2026-02-11 | 29.13 | $29.34 | 5200 |
| 2026-02-10 | 29.11 | $29.28 | 6500 |
| 2026-02-09 | 29.09 | $29.26 | 4526 |
| 2026-02-06 | 29.08 | $29.23 | 5500 |
| 2026-02-05 | 29.06 | $29.12 | 6000 |
| 2026-02-04 | 29.05 | $29.09 | 5359 |
| 2026-02-03 | 29.05 | $29.19 | 124400 |
| 2026-02-02 | 29.03 | $29.17 | 8627 |
| 2026-01-30 | 29.02 | $29.15 | 1500 |
| 2026-01-29 | 29.01 | $29.20 | 2000 |
| 2026-01-28 | 28.99 | $29.23 | 3800 |
| 2026-01-27 | 28.96 | $29.17 | 20638 |
| 2026-01-26 | 28.94 | $29.15 | 2600 |
| 2026-01-23 | 28.92 | $29.15 | 2710 |
| 2026-01-22 | 28.89 | $29.13 | 1833 |
| 2026-01-21 | 28.87 | $29.08 | 1500 |
| 2026-01-20 | 28.85 | $29.00 | 5800 |
| 2026-01-16 | 28.83 | $29.05 | 1440 |
| 2026-01-15 | 28.81 | $29.04 | 1200 |
| 2026-01-14 | 28.78 | $29.03 | 3231 |
| 2026-01-13 | 28.75 | $29.00 | 6739 |
| 2026-01-12 | 28.73 | $29.04 | 7000 |
| 2026-01-09 | 28.70 | $28.98 | 3700 |
| 2026-01-08 | 28.67 | $28.96 | 7035 |
| 2026-01-07 | 28.64 | $28.95 | 9600 |
| 2026-01-06 | 28.60 | $28.98 | 6600 |
| 2026-01-05 | 28.56 | $28.94 | 12800 |
| 2026-01-02 | 28.52 | $28.91 | 57826 |
| 2025-12-31 | 28.48 | $28.71 | 7730 |
| 2025-12-30 | 28.46 | $28.80 | 3114 |
| 2025-12-29 | 28.42 | $28.67 | 11200 |
| 2025-12-26 | 28.40 | $28.75 | 15640 |
| 2025-12-24 | 28.36 | $28.58 | 10836 |
| 2025-12-23 | 28.34 | $28.53 | 2100 |
| 2025-12-22 | 28.31 | $28.42 | 4900 |
| 2025-12-19 | 28.30 | $28.35 | 8910 |
| 2025-12-18 | 28.30 | $28.25 | 837 |
| 2025-12-17 | 28.30 | $28.12 | 2438 |
| 2025-12-16 | 28.32 | $28.19 | 14630 |
| 2025-12-15 | 28.34 | $28.26 | 3300 |
| 2025-12-12 | 28.34 | $28.29 | 217 |
| 2025-12-11 | 28.35 | $28.46 | 2200 |
| 2025-12-10 | 28.34 | $28.52 | 5300 |
| 2025-12-09 | 28.32 | $28.36 | 100 |
| 2025-12-08 | 28.32 | $28.39 | 400 |
| 2025-12-05 | 28.31 | $28.43 | 1710 |
| 2025-12-04 | 28.30 | $28.34 | 1710 |
| 2025-12-03 | 28.29 | $28.35 | 1782 |
| 2025-12-02 | 28.28 | $28.34 | 1800 |
| 2025-12-01 | 28.28 | $28.33 | 1500 |
| 2025-11-28 | 28.27 | $28.32 | 1900 |
| 2025-11-26 | 28.27 | $28.30 | 700 |
| 2025-11-25 | 28.26 | $28.21 | 6125 |
| 2025-11-24 | 28.27 | $28.18 | 4621 |
| 2025-11-21 | 28.28 | $28.06 | 4800 |
| 2025-11-20 | 28.30 | $28.06 | 1600 |
| 2025-11-19 | 28.33 | $28.22 | 500 |
| 2025-11-18 | 28.34 | $28.26 | 3323 |
| 2025-11-17 | 28.35 | $28.29 | 3323 |
| 2025-11-14 | 28.36 | $28.40 | 224 |
| 2025-11-13 | 28.35 | $28.38 | 1800 |
| 2025-11-12 | 28.35 | $28.49 | 1100 |
| 2025-11-11 | 28.33 | $28.48 | 13600 |
| 2025-11-10 | 28.32 | $28.47 | 1730 |
| 2025-11-07 | 28.30 | $28.29 | 1900 |
| 2025-11-06 | 28.30 | $28.32 | 2700 |
| 2025-11-05 | 28.30 | $28.38 | 2100 |
| 2025-11-04 | 28.29 | $28.31 | 1317 |
| 2025-11-03 | 28.29 | $28.48 | 1200 |
| 2025-10-31 | 28.27 | $28.41 | 3544 |
| 2025-10-30 | 28.25 | $28.42 | 1315 |
| 2025-10-29 | 28.24 | $28.48 | 737 |
| 2025-10-28 | 28.21 | $28.45 | 3239 |
| 2025-10-27 | 28.19 | $28.49 | 3000 |
| 2025-10-24 | 28.15 | $28.36 | 1839 |
| 2025-10-23 | 28.13 | $28.32 | 7209 |
| 2025-10-22 | 28.11 | $28.22 | 21209 |
| 2025-10-21 | 28.10 | $28.23 | 7909 |
| 2025-10-20 | 28.09 | $28.31 | 2200 |
| 2025-10-17 | 28.07 | $28.16 | 4008 |
| 2025-10-16 | 28.06 | $28.13 | 4315 |
| 2025-10-15 | 28.05 | $28.09 | 2200 |
| 2025-10-14 | 28.04 | $27.96 | 6200 |
| 2025-10-13 | 28.05 | $28.06 | 2826 |
| 2025-10-10 | 28.05 | $27.73 | 8300 |
| 2025-10-09 | 28.09 | $28.12 | 15300 |
| 2025-10-08 | 28.08 | $28.20 | 3411 |
| 2025-10-07 | 28.07 | $28.16 | 4100 |
| 2025-10-06 | 28.06 | $28.21 | 9107 |
| 2025-10-03 | 28.04 | $28.19 | 12423 |
| 2025-10-02 | 28.03 | $28.17 | 19734 |
| 2025-10-01 | 28.01 | $28.14 | 15644 |
| 2025-09-30 | 28.00 | $28.10 | 57300 |
| 2025-09-29 | 27.99 | $28.09 | 9700 |
| 2025-09-26 | 27.98 | $28.06 | 2200 |
| 2025-09-25 | 27.97 | $28.05 | 1600 |
| 2025-09-24 | 27.96 | $28.06 | 2403 |
| 2025-09-23 | 27.95 | $28.06 | 1841 |
| 2025-09-22 | 27.94 | $28.08 | 3500 |
| 2025-09-19 | 27.93 | $28.05 | 2400 |
| 2025-09-18 | 27.91 | $28.04 | 3118 |
| 2025-09-17 | 27.90 | $28.04 | 600 |
| 2025-09-16 | 27.89 | $28.03 | 515 |
| 2025-09-15 | 27.87 | $28.03 | 1400 |
| 2025-09-12 | 27.85 | $28.02 | 1626 |
| 2025-09-11 | 27.84 | $28.01 | 1467 |
| 2025-09-10 | 27.82 | $27.99 | 1500 |
| 2025-09-09 | 27.80 | $27.96 | 822 |
| 2025-09-08 | 27.78 | $27.94 | 9409 |
| 2025-09-05 | 27.77 | $27.90 | 1118 |
| 2025-09-04 | 27.75 | $27.83 | 1119 |
| 2025-09-03 | 27.74 | $27.83 | 23636 |
| 2025-09-02 | 27.73 | $27.81 | 23709 |
| 2025-08-29 | 27.73 | $27.81 | 300 |
| 2025-08-28 | 27.72 | $27.83 | 1412 |
| 2025-08-27 | 27.71 | $27.79 | 1400 |
| 2025-08-26 | 27.70 | $27.83 | 5500 |
| 2025-08-25 | 27.68 | $27.83 | 800 |
| 2025-08-22 | 27.67 | $27.84 | 886 |
| 2025-08-21 | 27.65 | $27.72 | 900 |
| 2025-08-20 | 27.64 | $27.73 | 2600 |
| 2025-08-19 | 27.63 | $27.74 | 1325 |
| 2025-08-18 | 27.62 | $27.77 | 515 |
| 2025-08-15 | 27.61 | $27.74 | 1837 |
| 2025-08-14 | 27.59 | $27.72 | 943 |
| 2025-08-13 | 27.58 | $27.78 | 1940 |
| 2025-08-12 | 27.56 | $27.73 | 2387 |
| 2025-08-11 | 27.54 | $27.64 | 2400 |
| 2025-08-08 | 27.53 | $27.65 | 1300 |
| 2025-08-07 | 27.51 | $27.64 | 3126 |
| 2025-08-06 | 27.50 | $27.61 | 3126 |
| 2025-08-05 | 27.49 | $27.55 | 1127 |
| 2025-08-04 | 27.48 | $27.54 | 3800 |
| 2025-08-01 | 27.48 | $27.43 | 173 |
| 2025-07-31 | 27.48 | $27.47 | 200 |
| 2025-07-30 | 27.48 | $27.50 | 1600 |
| 2025-07-29 | 27.48 | $27.55 | 25500 |
| 2025-07-28 | 27.47 | $27.54 | 900 |
| 2025-07-25 | 27.47 | $27.59 | 431 |
| 2025-07-24 | 27.45 | $27.58 | 600 |
| 2025-07-23 | 27.44 | $27.61 | 1864 |
| 2025-07-22 | 27.42 | $27.55 | 1900 |
| 2025-07-21 | 27.41 | $27.55 | 2210 |
| 2025-07-18 | 27.39 | $27.50 | 2600 |
| 2025-07-17 | 27.38 | $27.53 | 2216 |
| 2025-07-16 | 27.37 | $27.48 | 316 |
| 2025-07-15 | 27.36 | $27.46 | 5102 |
| 2025-07-14 | 27.34 | $27.40 | 1333 |
| 2025-07-11 | 27.34 | $27.39 | 2500 |
| 2025-07-10 | 27.33 | $27.40 | 925 |
| 2025-07-09 | 27.33 | $27.38 | 2000 |
| 2025-07-08 | 27.32 | $27.35 | 1946 |
| 2025-07-07 | 27.32 | $27.34 | 633 |
| 2025-07-03 | 27.32 | $27.41 | 230 |
| 2025-07-02 | 27.31 | $27.39 | 4400 |
| 2025-07-01 | 27.30 | $27.35 | 39300 |
| 2025-06-30 | 27.29 | $27.44 | 11300 |
| 2025-06-27 | 27.28 | $27.41 | 2600 |
| 2025-06-26 | 27.26 | $27.40 | 2619 |
| 2025-06-25 | 27.25 | $27.39 | 2100 |
| 2025-06-24 | 27.23 | $27.40 | 3600 |
| 2025-06-23 | 27.21 | $27.37 | 400 |
| 2025-06-20 | 27.20 | $27.33 | 12300 |
| 2025-06-18 | 27.18 | $27.33 | 810 |
| 2025-06-17 | 27.17 | $27.30 | 2300 |
| 2025-06-16 | 27.15 | $27.35 | 308 |
| 2025-06-13 | 27.13 | $27.24 | 2600 |
| 2025-06-12 | 27.12 | $27.33 | 200 |
| 2025-06-11 | 27.10 | $27.32 | 1500 |
| 2025-06-10 | 27.08 | $27.31 | 2100 |
| 2025-06-09 | 27.05 | $27.30 | 3216 |
| 2025-06-06 | 27.03 | $27.26 | 1217 |
| 2025-06-05 | 27.00 | $27.23 | 4718 |
| 2025-06-04 | 26.98 | $27.19 | 1100 |
| 2025-06-03 | 26.96 | $27.11 | 1212 |
| 2025-06-02 | 26.94 | $27.08 | 4221 |
| 2025-05-30 | 26.93 | $27.02 | 1600 |
| 2025-05-29 | 26.92 | $27.11 | 5900 |
| 2025-05-28 | 26.89 | $27.08 | 800 |
| 2025-05-27 | 26.88 | $27.09 | 300 |
| 2025-05-23 | 26.85 | $27.09 | 200 |
| 2025-05-22 | 26.83 | $27.05 | 1100 |
| 2025-05-21 | 26.80 | $27.07 | 1200 |
| 2025-05-20 | 26.78 | $27.09 | 1400 |
| 2025-05-19 | 26.74 | $27.10 | 9204 |
| 2025-05-16 | 26.71 | $27.08 | 1104 |
| 2025-05-15 | 26.67 | $27.04 | 100 |
| 2025-05-14 | 26.63 | $27.05 | 1800 |
| 2025-05-13 | 26.58 | $27.00 | 903 |
| 2025-05-12 | 26.54 | $26.96 | 3124 |
| 2025-05-09 | 26.49 | $26.79 | 600 |
| 2025-05-08 | 26.46 | $26.69 | 10800 |
| 2025-05-07 | 26.44 | $26.72 | 3949 |
| 2025-05-06 | 26.41 | $26.83 | 1801 |
| 2025-05-05 | 26.36 | $26.85 | 11500 |
| 2025-05-02 | 26.31 | $26.78 | 21900 |
| 2025-05-01 | 26.26 | $26.57 | 13700 |
| 2025-04-30 | 26.23 | $26.54 | 3200 |
| 2025-04-29 | 26.20 | $26.53 | 4600 |
| 2025-04-28 | 26.17 | $26.49 | 5600 |
| 2025-04-25 | 26.13 | $26.48 | 3042 |
| 2025-04-24 | 26.09 | $26.46 | 1111 |
| 2025-04-23 | 26.06 | $26.38 | 4100 |
| 2025-04-22 | 26.02 | $26.20 | 2500 |
| 2025-04-21 | 26.00 | $26.04 | 1800 |
| 2025-04-17 | 26.00 | $26.04 | 3800 |
| 2025-04-16 | 26.00 | $25.96 | 2031 |
| 2025-04-15 | 26.00 | $26.09 | 1100 |
| 2025-04-14 | 25.99 | $26.07 | 600 |
| 2025-04-11 | 25.98 | $25.92 | 100 |
| 2025-04-10 | 25.99 | $25.52 | 1800 |
| 2025-04-09 | 26.04 | $25.78 | 2249 |
| 2025-04-08 | 26.06 | $24.79 | 1900 |
| 2025-04-07 | 26.20 | $25.07 | 2800 |
| 2025-04-04 | 26.32 | $25.63 | 2612 |
| 2025-04-03 | 26.39 | $26.28 | 4900 |
| 2025-04-02 | 26.40 | $26.49 | 4406 |
| 2025-04-01 | 26.39 | $26.50 | 12100 |
| 2025-03-31 | 26.38 | $26.51 | 4816 |
| 2025-03-28 | 26.37 | $26.46 | 300 |
| 2025-03-27 | 26.36 | $26.47 | 100 |
| 2025-03-26 | 26.34 | $26.47 | 500 |
| 2025-03-25 | 26.33 | $26.45 | 1300 |
| 2025-03-24 | 26.32 | $26.45 | 1905 |
| 2025-03-21 | 26.30 | $26.43 | 1300 |
| 2025-03-20 | 26.29 | $26.41 | 912 |
| 2025-03-19 | 26.28 | $26.42 | 1900 |
| 2025-03-18 | 26.26 | $26.40 | 2300 |
| 2025-03-17 | 26.25 | $26.41 | 400 |
| 2025-03-14 | 26.23 | $26.38 | 3906 |
| 2025-03-13 | 26.22 | $26.29 | 9731 |
| 2025-03-12 | 26.21 | $26.32 | 3917 |
| 2025-03-11 | 26.20 | $26.25 | 2700 |
| 2025-03-10 | 26.19 | $26.21 | 4120 |
| 2025-03-07 | 26.19 | $26.32 | 1600 |
| 2025-03-06 | 26.18 | $26.28 | 1904 |
| 2025-03-05 | 26.17 | $26.29 | 1845 |
| 2025-03-04 | 26.15 | $26.15 | 2800 |
| 2025-03-03 | 26.15 | $26.12 | 3700 |
| 2025-02-28 | 26.16 | $26.14 | 1502 |
| 2025-02-27 | 26.16 | $26.23 | 1400 |
| 2025-02-26 | 26.15 | $26.30 | 1400 |
| 2025-02-25 | 26.14 | $26.26 | 38336 |
| 2025-02-24 | 26.12 | $26.25 | 400 |
| 2025-02-21 | 26.11 | $26.28 | 310 |
| 2025-02-20 | 26.09 | $26.30 | 1400 |
| 2025-02-19 | 26.07 | $26.28 | 4500 |
| 2025-02-18 | 26.05 | $26.27 | 2834 |
| 2025-02-14 | 26.02 | $26.24 | 700 |
| 2025-02-13 | 26.00 | $26.19 | 544 |
| 2025-02-12 | 25.98 | $26.18 | 1211 |
| 2025-02-11 | 25.96 | $26.13 | 2309 |
| 2025-02-10 | 25.94 | $26.13 | 931 |
| 2025-02-07 | 25.92 | $26.05 | 400 |
| 2025-02-06 | 25.91 | $26.08 | 2803 |
| 2025-02-05 | 25.89 | $26.02 | 800 |
| 2025-02-04 | 25.88 | $26.05 | 3000 |
| 2025-02-03 | 25.86 | $25.92 | 1300 |
| 2025-01-31 | 25.85 | $25.96 | 18100 |
| 2025-01-30 | 25.84 | $26.01 | 900 |
| 2025-01-29 | 25.82 | $25.92 | 2000 |
| 2025-01-28 | 25.81 | $25.92 | 2100 |
| 2025-01-27 | 25.80 | $25.87 | 4836 |
| 2025-01-24 | 25.79 | $25.98 | 600 |
| 2025-01-23 | 25.77 | $25.94 | 1200 |
| 2025-01-22 | 25.75 | $25.91 | 233 |
| 2025-01-21 | 25.74 | $25.93 | 1833 |
| 2025-01-17 | 25.72 | $25.83 | 234037 |
| 2025-01-16 | 25.70 | $25.78 | 1700 |
| 2025-01-15 | 25.70 | $25.77 | 2004 |
| 2025-01-14 | 25.69 | $25.66 | 4500 |
| 2025-01-13 | 25.69 | $25.60 | 2000 |
| 2025-01-10 | 25.70 | $25.65 | 8500 |
| 2025-01-08 | 25.71 | $25.74 | 1700 |
| 2025-01-07 | 25.70 | $25.78 | 1100 |
| 2025-01-06 | 25.70 | $25.81 | 15340 |
| 2025-01-03 | 25.68 | $25.79 | 1600 |
| 2025-01-02 | 25.67 | $25.72 | 79512 |
| 2024-12-31 | 25.67 | $25.74 | 11436 |
| 2024-12-30 | 25.66 | $25.72 | 2300 |
| 2024-12-27 | 25.65 | $25.72 | 644 |
| 2024-12-26 | 25.65 | $25.71 | 4200 |
| 2024-12-24 | 25.64 | $25.71 | 400 |
| 2024-12-23 | 25.63 | $25.69 | 232 |
| 2024-12-20 | 25.62 | $25.66 | 1200 |
| 2024-12-19 | 25.62 | $25.60 | 1344 |
| 2024-12-18 | 25.62 | $25.58 | 600 |
| 2024-12-17 | 25.63 | $25.68 | 1242 |
| 2024-12-16 | 25.62 | $25.67 | 3506 |
| 2024-12-13 | 25.62 | $25.68 | 1609 |
| 2024-12-12 | 25.61 | $25.66 | 100 |
| 2024-12-11 | 25.61 | $25.68 | 1104 |
| 2024-12-10 | 25.60 | $25.65 | 1229 |
| 2024-12-09 | 25.59 | $25.72 | 1102 |
| 2024-12-06 | 25.58 | $25.64 | 2448 |
| 2024-12-05 | 25.57 | $25.64 | 1232 |
| 2024-12-04 | 25.57 | $25.60 | 1221 |
| 2024-12-03 | 25.56 | $25.58 | 1100 |
| 2024-12-02 | 25.56 | $25.60 | 1200 |
| 2024-11-29 | 25.56 | $25.56 | 100 |
| 2024-11-27 | 25.56 | $25.52 | 2400 |
| 2024-11-26 | 25.56 | $25.51 | 3629 |
| 2024-11-25 | 25.56 | $25.56 | 8400 |
| 2024-11-22 | 25.56 | $25.50 | 200 |
| 2024-11-21 | 25.57 | $25.48 | 200 |
| 2024-11-20 | 25.58 | $25.49 | 1936 |
| 2024-11-19 | 25.59 | $25.51 | 100 |
| 2024-11-18 | 25.60 | $25.52 | 1717 |
| 2024-11-15 | 25.61 | $25.42 | 244 |
| 2024-11-14 | 25.63 | $25.42 | 116 |
| 2024-11-13 | 25.65 | $25.47 | 1100 |
| 2024-11-12 | 25.67 | $25.50 | 5630 |
| 2024-11-11 | 25.68 | $25.61 | 2000 |
| 2024-11-08 | 25.69 | $25.66 | 700 |
| 2024-11-07 | 25.70 | $25.88 | 13800 |
| 2024-11-06 | 25.68 | $25.64 | 13500 |
| 2024-11-05 | 25.68 | $25.74 | 9300 |
| 2024-11-04 | 25.67 | $25.63 | 1007 |
| 2024-11-01 | 25.68 | $25.56 | 900 |
| 2024-10-31 | 25.69 | $25.52 | 3308 |
| 2024-10-30 | 25.71 | $25.61 | 3740 |
| 2024-10-29 | 25.72 | $25.70 | 2247 |
| 2024-10-28 | 25.72 | $25.72 | 608 |
| 2024-10-25 | 25.72 | $25.67 | 1318 |
| 2024-10-24 | 25.73 | $25.67 | 449 |
| 2024-10-23 | 25.73 | $25.69 | 4211 |
| 2024-10-22 | 25.74 | $25.76 | 400 |
| 2024-10-21 | 25.74 | $25.79 | 721 |
| 2024-10-18 | 25.73 | $25.83 | 1841 |
| 2024-10-17 | 25.72 | $25.72 | 3900 |
| 2024-10-16 | 25.72 | $25.76 | 1628 |
| 2024-10-15 | 25.72 | $25.64 | 703 |
| 2024-10-14 | 25.73 | $25.89 | 2533 |
| 2024-10-11 | 25.71 | $25.87 | 2118 |
| 2024-10-10 | 25.69 | $25.80 | 109 |
| 2024-10-09 | 25.68 | $25.78 | 7200 |
| 2024-10-08 | 25.67 | $25.81 | 336 |
| 2024-10-07 | 25.65 | $25.98 | 443 |
| 2024-10-04 | 25.62 | $25.93 | 1418 |
| 2024-10-03 | 25.59 | $25.84 | 7500 |
| 2024-10-02 | 25.56 | $25.95 | 61122 |
| 2024-10-01 | 25.52 | $25.79 | 233800 |
| 2024-09-30 | 25.49 | $25.80 | 100 |
| 2024-09-27 | 25.46 | $25.80 | 826 |
| 2024-09-26 | 25.42 | $25.80 | 11930 |
| 2024-09-25 | 25.38 | $25.76 | 732 |
| 2024-09-24 | 25.34 | $25.76 | 201 |
| 2024-09-23 | 25.30 | $25.65 | 723 |
| 2024-09-20 | 25.26 | $25.54 | 346 |
| 2024-09-19 | 25.23 | $25.55 | 530 |
| 2024-09-18 | 25.20 | $25.25 | 100 |
| 2024-09-17 | 25.19 | $25.29 | 246 |
| 2024-09-16 | 25.18 | $25.28 | 600 |
| 2024-09-13 | 25.17 | $25.23 | 206 |
| 2024-09-12 | 25.17 | $25.18 | 503 |
| 2024-09-11 | 25.16 | $25.09 | 831 |
| 2024-09-10 | 25.17 | $25.05 | 344 |
| 2024-09-09 | 25.19 | $25.07 | 424 |
| 2024-09-06 | 25.20 | $25.01 | 1028 |
| 2024-09-05 | 25.22 | $25.16 | 149 |
| 2024-09-04 | 25.22 | $25.15 | 337 |
| 2024-09-03 | 25.23 | $25.16 | 800 |
| 2024-08-30 | 25.24 | $25.36 | 1124 |
| 2024-08-29 | 25.23 | $25.33 | 238 |
| 2024-08-28 | 25.21 | $25.31 | 200 |
| 2024-08-27 | 25.20 | $25.38 | 616 |
| 2024-08-26 | 25.19 | $25.36 | 800 |
| 2024-08-23 | 25.17 | $25.42 | 500 |
| 2024-08-22 | 25.14 | $25.27 | 310 |
| 2024-08-21 | 25.13 | $25.38 | 240 |
| 2024-08-20 | 25.10 | $25.34 | 100 |
| 2024-08-19 | 25.08 | $25.40 | 600 |
| 2024-08-16 | 25.04 | $25.31 | 1700 |
| 2024-08-15 | 25.01 | $25.21 | 140 |
| 2024-08-14 | 24.99 | $25.09 | 1000 |
| 2024-08-13 | 24.98 | $25.13 | 631 |
| 2024-08-12 | 24.97 | $25.04 | 1045 |
| 2024-08-09 | 24.96 | $24.99 | 123 |
| 2024-08-08 | 24.96 | $24.92 | 100 |
| 2024-08-07 | 24.96 | $24.73 | 700 |
| 2024-08-06 | 24.98 | $24.65 | 41800 |
| 2024-08-05 | 25.02 | $24.55 | 1400 |
| 2024-08-02 | 25.07 | $24.86 | 100 |
| 2024-08-01 | 25.09 | $25.02 | 800 |
| 2024-07-31 | 25.10 | $25.16 | 500 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
31.20
2026-07-24
Close Price
$30.92
Vol: 5700
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.93
Average
27.66
Maximum
31.68
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 31.20 | $30.92 | 5700 |
| 2026-07-23 | 31.24 | $31.20 | 4908 |
| 2026-07-22 | 31.25 | $31.25 | 5038 |
| 2026-07-21 | 31.27 | $31.35 | 9712 |
| 2026-07-20 | 31.28 | $30.90 | 13900 |
| 2026-07-17 | 31.33 | $30.78 | 4200 |
| 2026-07-16 | 31.40 | $31.04 | 18800 |
| 2026-07-15 | 31.45 | $31.33 | 12711 |
| 2026-07-14 | 31.47 | $31.31 | 17214 |
| 2026-07-13 | 31.49 | $31.01 | 13300 |
| 2026-07-10 | 31.55 | $31.55 | 20400 |
| 2026-07-09 | 31.55 | $31.45 | 2736 |
| 2026-07-08 | 31.57 | $31.34 | 9300 |
| 2026-07-07 | 31.59 | $31.20 | 20328 |
| 2026-07-06 | 31.62 | $31.63 | 9331 |
| 2026-07-02 | 31.62 | $31.14 | 14400 |
| 2026-07-01 | 31.66 | $31.40 | 53400 |
| 2026-06-30 | 31.68 | $31.85 | 250428 |
| 2026-06-29 | 31.66 | $31.82 | 62900 |
| 2026-06-26 | 31.64 | $31.77 | 6500 |
| 2026-06-25 | 31.62 | $31.78 | 8121 |
| 2026-06-24 | 31.60 | $31.72 | 3900 |
| 2026-06-23 | 31.58 | $31.68 | 3400 |
| 2026-06-22 | 31.56 | $31.80 | 20226 |
| 2026-06-18 | 31.53 | $31.72 | 10408 |
| 2026-06-17 | 31.51 | $31.65 | 15000 |
| 2026-06-16 | 31.49 | $31.67 | 2035 |
| 2026-06-15 | 31.47 | $31.71 | 1444 |
| 2026-06-12 | 31.44 | $31.54 | 2603 |
| 2026-06-11 | 31.43 | $31.48 | 2416 |
| 2026-06-10 | 31.42 | $31.27 | 1448 |
| 2026-06-09 | 31.43 | $31.41 | 5200 |
| 2026-06-08 | 31.43 | $31.38 | 7700 |
| 2026-06-05 | 31.43 | $31.25 | 100 |
| 2026-06-04 | 31.45 | $31.58 | 3500 |
| 2026-06-03 | 31.43 | $31.61 | 4300 |
| 2026-06-02 | 31.41 | $31.61 | 2901 |
| 2026-06-01 | 31.38 | $31.37 | 44100 |
| 2026-05-29 | 31.38 | $31.53 | 529 |
| 2026-05-28 | 31.36 | $31.53 | 4800 |
| 2026-05-27 | 31.34 | $31.51 | 2500 |
| 2026-05-26 | 31.31 | $31.48 | 2500 |
| 2026-05-22 | 31.29 | $31.31 | 1529 |
| 2026-05-21 | 31.28 | $31.40 | 1200 |
| 2026-05-20 | 31.26 | $31.31 | 2504 |
| 2026-05-19 | 31.25 | $31.15 | 3101 |
| 2026-05-18 | 31.25 | $31.21 | 3400 |
| 2026-05-15 | 31.24 | $31.20 | 4600 |
| 2026-05-14 | 31.24 | $31.40 | 2427 |
| 2026-05-13 | 31.21 | $31.38 | 1828 |
| 2026-05-12 | 31.18 | $31.26 | 1300 |
| 2026-05-11 | 31.17 | $31.43 | 4929 |
| 2026-05-08 | 31.13 | $31.42 | 12019 |
| 2026-05-07 | 31.08 | $31.37 | 5331 |
| 2026-05-06 | 31.04 | $31.41 | 5300 |
| 2026-05-05 | 30.99 | $31.25 | 14800 |
| 2026-05-04 | 30.95 | $31.12 | 5100 |
| 2026-05-01 | 30.91 | $31.09 | 53247 |
| 2026-04-30 | 30.87 | $31.11 | 2916 |
| 2026-04-29 | 30.82 | $30.89 | 1800 |
| 2026-04-28 | 30.78 | $30.97 | 3200 |
| 2026-04-27 | 30.73 | $31.02 | 1200 |
| 2026-04-24 | 30.66 | $31.00 | 7527 |
| 2026-04-23 | 30.58 | $31.02 | 20100 |
| 2026-04-22 | 30.50 | $30.99 | 4500 |
| 2026-04-21 | 30.41 | $30.81 | 2249 |
| 2026-04-20 | 30.32 | $30.96 | 3630 |
| 2026-04-17 | 30.22 | $30.98 | 3492 |
| 2026-04-16 | 30.10 | $30.83 | 3500 |
| 2026-04-15 | 29.99 | $30.78 | 2812 |
| 2026-04-14 | 29.88 | $30.78 | 4200 |
| 2026-04-13 | 29.77 | $30.60 | 3113 |
| 2026-04-10 | 29.66 | $30.47 | 3242 |
| 2026-04-09 | 29.56 | $30.42 | 5700 |
| 2026-04-08 | 29.45 | $30.37 | 22100 |
| 2026-04-07 | 29.35 | $29.73 | 49202 |
| 2026-04-06 | 29.30 | $29.67 | 23133 |
| 2026-04-02 | 29.26 | $29.57 | 8829 |
| 2026-04-01 | 29.22 | $29.71 | 79400 |
| 2026-03-31 | 29.17 | $29.50 | 155400 |
| 2026-03-30 | 29.14 | $28.87 | 5200 |
| 2026-03-27 | 29.17 | $29.01 | 4728 |
| 2026-03-26 | 29.18 | $29.05 | 20636 |
| 2026-03-25 | 29.20 | $29.29 | 15411 |
| 2026-03-24 | 29.19 | $29.18 | 2106 |
| 2026-03-23 | 29.19 | $29.26 | 5600 |
| 2026-03-20 | 29.19 | $29.04 | 200 |
| 2026-03-19 | 29.21 | $29.26 | 3700 |
| 2026-03-18 | 29.21 | $29.24 | 922 |
| 2026-03-17 | 29.21 | $29.33 | 2729 |
| 2026-03-16 | 29.20 | $29.26 | 2900 |
| 2026-03-13 | 29.20 | $29.07 | 624 |
| 2026-03-12 | 29.21 | $29.09 | 4800 |
| 2026-03-11 | 29.23 | $29.24 | 3800 |
| 2026-03-10 | 29.23 | $29.21 | 800 |
| 2026-03-09 | 29.24 | $29.15 | 17900 |
| 2026-03-06 | 29.25 | $29.01 | 5800 |
| 2026-03-05 | 29.28 | $29.08 | 2409 |
| 2026-03-04 | 29.29 | $29.19 | 10900 |
| 2026-03-03 | 29.30 | $29.08 | 2209 |
| 2026-03-02 | 29.32 | $29.31 | 4236 |
| 2026-02-27 | 29.32 | $29.41 | 4700 |
| 2026-02-26 | 29.30 | $29.36 | 3000 |
| 2026-02-25 | 29.30 | $29.38 | 5235 |
| 2026-02-24 | 29.28 | $29.36 | 1600 |
| 2026-02-23 | 29.27 | $29.33 | 408 |
| 2026-02-20 | 29.26 | $29.34 | 2717 |
| 2026-02-19 | 29.25 | $29.31 | 62700 |
| 2026-02-18 | 29.24 | $29.31 | 1918 |
| 2026-02-17 | 29.23 | $29.33 | 5318 |
| 2026-02-13 | 29.21 | $29.27 | 2143 |
| 2026-02-12 | 29.20 | $29.27 | 2800 |
| 2026-02-11 | 29.19 | $29.34 | 5200 |
| 2026-02-10 | 29.17 | $29.28 | 6500 |
| 2026-02-09 | 29.16 | $29.26 | 4526 |
| 2026-02-06 | 29.14 | $29.23 | 5500 |
| 2026-02-05 | 29.13 | $29.12 | 6000 |
| 2026-02-04 | 29.13 | $29.09 | 5359 |
| 2026-02-03 | 29.13 | $29.19 | 124400 |
| 2026-02-02 | 29.12 | $29.17 | 8627 |
| 2026-01-30 | 29.11 | $29.15 | 1500 |
| 2026-01-29 | 29.09 | $29.20 | 2000 |
| 2026-01-28 | 29.08 | $29.23 | 3800 |
| 2026-01-27 | 29.05 | $29.17 | 20638 |
| 2026-01-26 | 29.03 | $29.15 | 2600 |
| 2026-01-23 | 29.01 | $29.15 | 2710 |
| 2026-01-22 | 28.99 | $29.13 | 1833 |
| 2026-01-21 | 28.97 | $29.08 | 1500 |
| 2026-01-20 | 28.94 | $29.00 | 5800 |
| 2026-01-16 | 28.92 | $29.05 | 1440 |
| 2026-01-15 | 28.89 | $29.04 | 1200 |
| 2026-01-14 | 28.86 | $29.03 | 3231 |
| 2026-01-13 | 28.83 | $29.00 | 6739 |
| 2026-01-12 | 28.79 | $29.04 | 7000 |
| 2026-01-09 | 28.75 | $28.98 | 3700 |
| 2026-01-08 | 28.71 | $28.96 | 7035 |
| 2026-01-07 | 28.68 | $28.95 | 9600 |
| 2026-01-06 | 28.64 | $28.98 | 6600 |
| 2026-01-05 | 28.59 | $28.94 | 12800 |
| 2026-01-02 | 28.54 | $28.91 | 57826 |
| 2025-12-31 | 28.50 | $28.71 | 7730 |
| 2025-12-30 | 28.47 | $28.80 | 3114 |
| 2025-12-29 | 28.43 | $28.67 | 11200 |
| 2025-12-26 | 28.41 | $28.75 | 15640 |
| 2025-12-24 | 28.37 | $28.58 | 10836 |
| 2025-12-23 | 28.34 | $28.53 | 2100 |
| 2025-12-22 | 28.32 | $28.42 | 4900 |
| 2025-12-19 | 28.31 | $28.35 | 8910 |
| 2025-12-18 | 28.31 | $28.25 | 837 |
| 2025-12-17 | 28.31 | $28.12 | 2438 |
| 2025-12-16 | 28.33 | $28.19 | 14630 |
| 2025-12-15 | 28.34 | $28.26 | 3300 |
| 2025-12-12 | 28.34 | $28.29 | 217 |
| 2025-12-11 | 28.34 | $28.46 | 2200 |
| 2025-12-10 | 28.33 | $28.52 | 5300 |
| 2025-12-09 | 28.31 | $28.36 | 100 |
| 2025-12-08 | 28.31 | $28.39 | 400 |
| 2025-12-05 | 28.30 | $28.43 | 1710 |
| 2025-12-04 | 28.29 | $28.34 | 1710 |
| 2025-12-03 | 28.28 | $28.35 | 1782 |
| 2025-12-02 | 28.28 | $28.34 | 1800 |
| 2025-12-01 | 28.28 | $28.33 | 1500 |
| 2025-11-28 | 28.27 | $28.32 | 1900 |
| 2025-11-26 | 28.27 | $28.30 | 700 |
| 2025-11-25 | 28.28 | $28.21 | 6125 |
| 2025-11-24 | 28.29 | $28.18 | 4621 |
| 2025-11-21 | 28.31 | $28.06 | 4800 |
| 2025-11-20 | 28.34 | $28.06 | 1600 |
| 2025-11-19 | 28.37 | $28.22 | 500 |
| 2025-11-18 | 28.38 | $28.26 | 3323 |
| 2025-11-17 | 28.39 | $28.29 | 3323 |
| 2025-11-14 | 28.40 | $28.40 | 224 |
| 2025-11-13 | 28.40 | $28.38 | 1800 |
| 2025-11-12 | 28.40 | $28.49 | 1100 |
| 2025-11-11 | 28.39 | $28.48 | 13600 |
| 2025-11-10 | 28.37 | $28.47 | 1730 |
| 2025-11-07 | 28.35 | $28.29 | 1900 |
| 2025-11-06 | 28.35 | $28.32 | 2700 |
| 2025-11-05 | 28.34 | $28.38 | 2100 |
| 2025-11-04 | 28.33 | $28.31 | 1317 |
| 2025-11-03 | 28.32 | $28.48 | 1200 |
| 2025-10-31 | 28.30 | $28.41 | 3544 |
| 2025-10-30 | 28.28 | $28.42 | 1315 |
| 2025-10-29 | 28.26 | $28.48 | 737 |
| 2025-10-28 | 28.23 | $28.45 | 3239 |
| 2025-10-27 | 28.21 | $28.49 | 3000 |
| 2025-10-24 | 28.17 | $28.36 | 1839 |
| 2025-10-23 | 28.15 | $28.32 | 7209 |
| 2025-10-22 | 28.13 | $28.22 | 21209 |
| 2025-10-21 | 28.12 | $28.23 | 7909 |
| 2025-10-20 | 28.11 | $28.31 | 2200 |
| 2025-10-17 | 28.09 | $28.16 | 4008 |
| 2025-10-16 | 28.08 | $28.13 | 4315 |
| 2025-10-15 | 28.08 | $28.09 | 2200 |
| 2025-10-14 | 28.08 | $27.96 | 6200 |
| 2025-10-13 | 28.09 | $28.06 | 2826 |
| 2025-10-10 | 28.09 | $27.73 | 8300 |
| 2025-10-09 | 28.12 | $28.12 | 15300 |
| 2025-10-08 | 28.12 | $28.20 | 3411 |
| 2025-10-07 | 28.11 | $28.16 | 4100 |
| 2025-10-06 | 28.10 | $28.21 | 9107 |
| 2025-10-03 | 28.09 | $28.19 | 12423 |
| 2025-10-02 | 28.07 | $28.17 | 19734 |
| 2025-10-01 | 28.06 | $28.14 | 15644 |
| 2025-09-30 | 28.05 | $28.10 | 57300 |
| 2025-09-29 | 28.04 | $28.09 | 9700 |
| 2025-09-26 | 28.03 | $28.06 | 2200 |
| 2025-09-25 | 28.02 | $28.05 | 1600 |
| 2025-09-24 | 28.01 | $28.06 | 2403 |
| 2025-09-23 | 28.00 | $28.06 | 1841 |
| 2025-09-22 | 27.98 | $28.08 | 3500 |
| 2025-09-19 | 27.97 | $28.05 | 2400 |
| 2025-09-18 | 27.96 | $28.04 | 3118 |
| 2025-09-17 | 27.94 | $28.04 | 600 |
| 2025-09-16 | 27.93 | $28.03 | 515 |
| 2025-09-15 | 27.91 | $28.03 | 1400 |
| 2025-09-12 | 27.89 | $28.02 | 1626 |
| 2025-09-11 | 27.87 | $28.01 | 1467 |
| 2025-09-10 | 27.86 | $27.99 | 1500 |
| 2025-09-09 | 27.84 | $27.96 | 822 |
| 2025-09-08 | 27.82 | $27.94 | 9409 |
| 2025-09-05 | 27.81 | $27.90 | 1118 |
| 2025-09-04 | 27.79 | $27.83 | 1119 |
| 2025-09-03 | 27.79 | $27.83 | 23636 |
| 2025-09-02 | 27.78 | $27.81 | 23709 |
| 2025-08-29 | 27.77 | $27.81 | 300 |
| 2025-08-28 | 27.76 | $27.83 | 1412 |
| 2025-08-27 | 27.75 | $27.79 | 1400 |
| 2025-08-26 | 27.73 | $27.83 | 5500 |
| 2025-08-25 | 27.72 | $27.83 | 800 |
| 2025-08-22 | 27.70 | $27.84 | 886 |
| 2025-08-21 | 27.68 | $27.72 | 900 |
| 2025-08-20 | 27.67 | $27.73 | 2600 |
| 2025-08-19 | 27.66 | $27.74 | 1325 |
| 2025-08-18 | 27.65 | $27.77 | 515 |
| 2025-08-15 | 27.63 | $27.74 | 1837 |
| 2025-08-14 | 27.62 | $27.72 | 943 |
| 2025-08-13 | 27.60 | $27.78 | 1940 |
| 2025-08-12 | 27.58 | $27.73 | 2387 |
| 2025-08-11 | 27.57 | $27.64 | 2400 |
| 2025-08-08 | 27.56 | $27.65 | 1300 |
| 2025-08-07 | 27.54 | $27.64 | 3126 |
| 2025-08-06 | 27.53 | $27.61 | 3126 |
| 2025-08-05 | 27.52 | $27.55 | 1127 |
| 2025-08-04 | 27.52 | $27.54 | 3800 |
| 2025-08-01 | 27.51 | $27.43 | 173 |
| 2025-07-31 | 27.51 | $27.47 | 200 |
| 2025-07-30 | 27.51 | $27.50 | 1600 |
| 2025-07-29 | 27.51 | $27.55 | 25500 |
| 2025-07-28 | 27.50 | $27.54 | 900 |
| 2025-07-25 | 27.50 | $27.59 | 431 |
| 2025-07-24 | 27.48 | $27.58 | 600 |
| 2025-07-23 | 27.47 | $27.61 | 1864 |
| 2025-07-22 | 27.45 | $27.55 | 1900 |
| 2025-07-21 | 27.44 | $27.55 | 2210 |
| 2025-07-18 | 27.42 | $27.50 | 2600 |
| 2025-07-17 | 27.41 | $27.53 | 2216 |
| 2025-07-16 | 27.40 | $27.48 | 316 |
| 2025-07-15 | 27.39 | $27.46 | 5102 |
| 2025-07-14 | 27.38 | $27.40 | 1333 |
| 2025-07-11 | 27.38 | $27.39 | 2500 |
| 2025-07-10 | 27.38 | $27.40 | 925 |
| 2025-07-09 | 27.37 | $27.38 | 2000 |
| 2025-07-08 | 27.37 | $27.35 | 1946 |
| 2025-07-07 | 27.37 | $27.34 | 633 |
| 2025-07-03 | 27.37 | $27.41 | 230 |
| 2025-07-02 | 27.36 | $27.39 | 4400 |
| 2025-07-01 | 27.36 | $27.35 | 39300 |
| 2025-06-30 | 27.35 | $27.44 | 11300 |
| 2025-06-27 | 27.34 | $27.41 | 2600 |
| 2025-06-26 | 27.32 | $27.40 | 2619 |
| 2025-06-25 | 27.31 | $27.39 | 2100 |
| 2025-06-24 | 27.29 | $27.40 | 3600 |
| 2025-06-23 | 27.28 | $27.37 | 400 |
| 2025-06-20 | 27.26 | $27.33 | 12300 |
| 2025-06-18 | 27.25 | $27.33 | 810 |
| 2025-06-17 | 27.23 | $27.30 | 2300 |
| 2025-06-16 | 27.22 | $27.35 | 308 |
| 2025-06-13 | 27.20 | $27.24 | 2600 |
| 2025-06-12 | 27.19 | $27.33 | 200 |
| 2025-06-11 | 27.18 | $27.32 | 1500 |
| 2025-06-10 | 27.16 | $27.31 | 2100 |
| 2025-06-09 | 27.14 | $27.30 | 3216 |
| 2025-06-06 | 27.12 | $27.26 | 1217 |
| 2025-06-05 | 27.10 | $27.23 | 4718 |
| 2025-06-04 | 27.08 | $27.19 | 1100 |
| 2025-06-03 | 27.06 | $27.11 | 1212 |
| 2025-06-02 | 27.05 | $27.08 | 4221 |
| 2025-05-30 | 27.04 | $27.02 | 1600 |
| 2025-05-29 | 27.03 | $27.11 | 5900 |
| 2025-05-28 | 27.01 | $27.08 | 800 |
| 2025-05-27 | 26.99 | $27.09 | 300 |
| 2025-05-23 | 26.97 | $27.09 | 200 |
| 2025-05-22 | 26.95 | $27.05 | 1100 |
| 2025-05-21 | 26.93 | $27.07 | 1200 |
| 2025-05-20 | 26.90 | $27.09 | 1400 |
| 2025-05-19 | 26.86 | $27.10 | 9204 |
| 2025-05-16 | 26.82 | $27.08 | 1104 |
| 2025-05-15 | 26.78 | $27.04 | 100 |
| 2025-05-14 | 26.73 | $27.05 | 1800 |
| 2025-05-13 | 26.68 | $27.00 | 903 |
| 2025-05-12 | 26.63 | $26.96 | 3124 |
| 2025-05-09 | 26.58 | $26.79 | 600 |
| 2025-05-08 | 26.54 | $26.69 | 10800 |
| 2025-05-07 | 26.50 | $26.72 | 3949 |
| 2025-05-06 | 26.46 | $26.83 | 1801 |
| 2025-05-05 | 26.39 | $26.85 | 11500 |
| 2025-05-02 | 26.31 | $26.78 | 21900 |
| 2025-05-01 | 26.24 | $26.57 | 13700 |
| 2025-04-30 | 26.19 | $26.54 | 3200 |
| 2025-04-29 | 26.15 | $26.53 | 4600 |
| 2025-04-28 | 26.10 | $26.49 | 5600 |
| 2025-04-25 | 26.06 | $26.48 | 3042 |
| 2025-04-24 | 26.01 | $26.46 | 1111 |
| 2025-04-23 | 25.97 | $26.38 | 4100 |
| 2025-04-22 | 25.94 | $26.20 | 2500 |
| 2025-04-21 | 25.92 | $26.04 | 1800 |
| 2025-04-17 | 25.93 | $26.04 | 3800 |
| 2025-04-16 | 25.93 | $25.96 | 2031 |
| 2025-04-15 | 25.95 | $26.09 | 1100 |
| 2025-04-14 | 25.95 | $26.07 | 600 |
| 2025-04-11 | 25.96 | $25.92 | 100 |
| 2025-04-10 | 25.98 | $25.52 | 1800 |
| 2025-04-09 | 26.05 | $25.78 | 2249 |
| 2025-04-08 | 26.09 | $24.79 | 1900 |
| 2025-04-07 | 26.23 | $25.07 | 2800 |
| 2025-04-04 | 26.36 | $25.63 | 2612 |
| 2025-04-03 | 26.43 | $26.28 | 4900 |
| 2025-04-02 | 26.44 | $26.49 | 4406 |
| 2025-04-01 | 26.43 | $26.50 | 12100 |
| 2025-03-31 | 26.42 | $26.51 | 4816 |
| 2025-03-28 | 26.40 | $26.46 | 300 |
| 2025-03-27 | 26.39 | $26.47 | 100 |
| 2025-03-26 | 26.38 | $26.47 | 500 |
| 2025-03-25 | 26.36 | $26.45 | 1300 |
| 2025-03-24 | 26.35 | $26.45 | 1905 |
| 2025-03-21 | 26.33 | $26.43 | 1300 |
| 2025-03-20 | 26.32 | $26.41 | 912 |
| 2025-03-19 | 26.31 | $26.42 | 1900 |
| 2025-03-18 | 26.29 | $26.40 | 2300 |
| 2025-03-17 | 26.28 | $26.41 | 400 |
| 2025-03-14 | 26.26 | $26.38 | 3906 |
| 2025-03-13 | 26.25 | $26.29 | 9731 |
| 2025-03-12 | 26.25 | $26.32 | 3917 |
| 2025-03-11 | 26.24 | $26.25 | 2700 |
| 2025-03-10 | 26.24 | $26.21 | 4120 |
| 2025-03-07 | 26.24 | $26.32 | 1600 |
| 2025-03-06 | 26.23 | $26.28 | 1904 |
| 2025-03-05 | 26.22 | $26.29 | 1845 |
| 2025-03-04 | 26.21 | $26.15 | 2800 |
| 2025-03-03 | 26.21 | $26.12 | 3700 |
| 2025-02-28 | 26.21 | $26.14 | 1502 |
| 2025-02-27 | 26.22 | $26.23 | 1400 |
| 2025-02-26 | 26.21 | $26.30 | 1400 |
| 2025-02-25 | 26.19 | $26.26 | 38336 |
| 2025-02-24 | 26.18 | $26.25 | 400 |
| 2025-02-21 | 26.16 | $26.28 | 310 |
| 2025-02-20 | 26.14 | $26.30 | 1400 |
| 2025-02-19 | 26.12 | $26.28 | 4500 |
| 2025-02-18 | 26.09 | $26.27 | 2834 |
| 2025-02-14 | 26.07 | $26.24 | 700 |
| 2025-02-13 | 26.05 | $26.19 | 544 |
| 2025-02-12 | 26.02 | $26.18 | 1211 |
| 2025-02-11 | 26.00 | $26.13 | 2309 |
| 2025-02-10 | 25.98 | $26.13 | 931 |
| 2025-02-07 | 25.96 | $26.05 | 400 |
| 2025-02-06 | 25.94 | $26.08 | 2803 |
| 2025-02-05 | 25.92 | $26.02 | 800 |
| 2025-02-04 | 25.91 | $26.05 | 3000 |
| 2025-02-03 | 25.89 | $25.92 | 1300 |
| 2025-01-31 | 25.88 | $25.96 | 18100 |
| 2025-01-30 | 25.86 | $26.01 | 900 |
| 2025-01-29 | 25.84 | $25.92 | 2000 |
| 2025-01-28 | 25.83 | $25.92 | 2100 |
| 2025-01-27 | 25.82 | $25.87 | 4836 |
| 2025-01-24 | 25.81 | $25.98 | 600 |
| 2025-01-23 | 25.79 | $25.94 | 1200 |
| 2025-01-22 | 25.77 | $25.91 | 233 |
| 2025-01-21 | 25.75 | $25.93 | 1833 |
| 2025-01-17 | 25.73 | $25.83 | 234037 |
| 2025-01-16 | 25.72 | $25.78 | 1700 |
| 2025-01-15 | 25.71 | $25.77 | 2004 |
| 2025-01-14 | 25.71 | $25.66 | 4500 |
| 2025-01-13 | 25.71 | $25.60 | 2000 |
| 2025-01-10 | 25.72 | $25.65 | 8500 |
| 2025-01-08 | 25.72 | $25.74 | 1700 |
| 2025-01-07 | 25.72 | $25.78 | 1100 |
| 2025-01-06 | 25.71 | $25.81 | 15340 |
| 2025-01-03 | 25.70 | $25.79 | 1600 |
| 2025-01-02 | 25.69 | $25.72 | 79512 |
| 2024-12-31 | 25.68 | $25.74 | 11436 |
| 2024-12-30 | 25.67 | $25.72 | 2300 |
| 2024-12-27 | 25.67 | $25.72 | 644 |
| 2024-12-26 | 25.66 | $25.71 | 4200 |
| 2024-12-24 | 25.65 | $25.71 | 400 |
| 2024-12-23 | 25.65 | $25.69 | 232 |
| 2024-12-20 | 25.64 | $25.66 | 1200 |
| 2024-12-19 | 25.63 | $25.60 | 1344 |
| 2024-12-18 | 25.63 | $25.58 | 600 |
| 2024-12-17 | 25.63 | $25.68 | 1242 |
| 2024-12-16 | 25.63 | $25.67 | 3506 |
| 2024-12-13 | 25.62 | $25.68 | 1609 |
| 2024-12-12 | 25.61 | $25.66 | 100 |
| 2024-12-11 | 25.60 | $25.68 | 1104 |
| 2024-12-10 | 25.58 | $25.65 | 1229 |
| 2024-12-09 | 25.57 | $25.72 | 1102 |
| 2024-12-06 | 25.56 | $25.64 | 2448 |
| 2024-12-05 | 25.55 | $25.64 | 1232 |
| 2024-12-04 | 25.54 | $25.60 | 1221 |
| 2024-12-03 | 25.53 | $25.58 | 1100 |
| 2024-12-02 | 25.53 | $25.60 | 1200 |
| 2024-11-29 | 25.53 | $25.56 | 100 |
| 2024-11-27 | 25.53 | $25.52 | 2400 |
| 2024-11-26 | 25.53 | $25.51 | 3629 |
| 2024-11-25 | 25.54 | $25.56 | 8400 |
| 2024-11-22 | 25.54 | $25.50 | 200 |
| 2024-11-21 | 25.55 | $25.48 | 200 |
| 2024-11-20 | 25.56 | $25.49 | 1936 |
| 2024-11-19 | 25.57 | $25.51 | 100 |
| 2024-11-18 | 25.58 | $25.52 | 1717 |
| 2024-11-15 | 25.59 | $25.42 | 244 |
| 2024-11-14 | 25.61 | $25.42 | 116 |
| 2024-11-13 | 25.64 | $25.47 | 1100 |
| 2024-11-12 | 25.66 | $25.50 | 5630 |
| 2024-11-11 | 25.68 | $25.61 | 2000 |
| 2024-11-08 | 25.68 | $25.66 | 700 |
| 2024-11-07 | 25.69 | $25.88 | 13800 |
| 2024-11-06 | 25.67 | $25.64 | 13500 |
| 2024-11-05 | 25.68 | $25.74 | 9300 |
| 2024-11-04 | 25.68 | $25.63 | 1007 |
| 2024-11-01 | 25.69 | $25.56 | 900 |
| 2024-10-31 | 25.71 | $25.52 | 3308 |
| 2024-10-30 | 25.73 | $25.61 | 3740 |
| 2024-10-29 | 25.75 | $25.70 | 2247 |
| 2024-10-28 | 25.76 | $25.72 | 608 |
| 2024-10-25 | 25.77 | $25.67 | 1318 |
| 2024-10-24 | 25.78 | $25.67 | 449 |
| 2024-10-23 | 25.79 | $25.69 | 4211 |
| 2024-10-22 | 25.80 | $25.76 | 400 |
| 2024-10-21 | 25.81 | $25.79 | 721 |
| 2024-10-18 | 25.81 | $25.83 | 1841 |
| 2024-10-17 | 25.81 | $25.72 | 3900 |
| 2024-10-16 | 25.81 | $25.76 | 1628 |
| 2024-10-15 | 25.81 | $25.64 | 703 |
| 2024-10-14 | 25.82 | $25.89 | 2533 |
| 2024-10-11 | 25.81 | $25.87 | 2118 |
| 2024-10-10 | 25.79 | $25.80 | 109 |
| 2024-10-09 | 25.77 | $25.78 | 7200 |
| 2024-10-08 | 25.76 | $25.81 | 336 |
| 2024-10-07 | 25.74 | $25.98 | 443 |
| 2024-10-04 | 25.69 | $25.93 | 1418 |
| 2024-10-03 | 25.65 | $25.84 | 7500 |
| 2024-10-02 | 25.61 | $25.95 | 61122 |
| 2024-10-01 | 25.56 | $25.79 | 233800 |
| 2024-09-30 | 25.52 | $25.80 | 100 |
| 2024-09-27 | 25.48 | $25.80 | 826 |
| 2024-09-26 | 25.44 | $25.80 | 11930 |
| 2024-09-25 | 25.39 | $25.76 | 732 |
| 2024-09-24 | 25.35 | $25.76 | 201 |
| 2024-09-23 | 25.30 | $25.65 | 723 |
| 2024-09-20 | 25.26 | $25.54 | 346 |
| 2024-09-19 | 25.23 | $25.55 | 530 |
| 2024-09-18 | 25.20 | $25.25 | 100 |
| 2024-09-17 | 25.20 | $25.29 | 246 |
| 2024-09-16 | 25.20 | $25.28 | 600 |
| 2024-09-13 | 25.20 | $25.23 | 206 |
| 2024-09-12 | 25.20 | $25.18 | 503 |
| 2024-09-11 | 25.20 | $25.09 | 831 |
| 2024-09-10 | 25.22 | $25.05 | 344 |
| 2024-09-09 | 25.24 | $25.07 | 424 |
| 2024-09-06 | 25.25 | $25.01 | 1028 |
| 2024-09-05 | 25.27 | $25.16 | 149 |
| 2024-09-04 | 25.28 | $25.15 | 337 |
| 2024-09-03 | 25.28 | $25.16 | 800 |
| 2024-08-30 | 25.28 | $25.36 | 1124 |
| 2024-08-29 | 25.26 | $25.33 | 238 |
| 2024-08-28 | 25.24 | $25.31 | 200 |
| 2024-08-27 | 25.22 | $25.38 | 616 |
| 2024-08-26 | 25.19 | $25.36 | 800 |
| 2024-08-23 | 25.17 | $25.42 | 500 |
| 2024-08-22 | 25.13 | $25.27 | 310 |
| 2024-08-21 | 25.11 | $25.38 | 240 |
| 2024-08-20 | 25.08 | $25.34 | 100 |
| 2024-08-19 | 25.04 | $25.40 | 600 |
| 2024-08-16 | 25.00 | $25.31 | 1700 |
| 2024-08-15 | 24.97 | $25.21 | 140 |
| 2024-08-14 | 24.95 | $25.09 | 1000 |
| 2024-08-13 | 24.94 | $25.13 | 631 |
| 2024-08-12 | 24.93 | $25.04 | 1045 |
| 2024-08-09 | 24.93 | $24.99 | 123 |
| 2024-08-08 | 24.93 | $24.92 | 100 |
| 2024-08-07 | 24.94 | $24.73 | 700 |
| 2024-08-06 | 24.97 | $24.65 | 41800 |
| 2024-08-05 | 25.02 | $24.55 | 1400 |
| 2024-08-02 | 25.07 | $24.86 | 100 |
| 2024-08-01 | 25.10 | $25.02 | 800 |
| 2024-07-31 | 25.11 | $25.16 | 500 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
31.12
2026-07-24
Close Price
$30.92
Vol: 5700
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
24.85
Average
27.74
Maximum
31.83
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 31.12 | $30.92 | 5700 |
| 2026-07-23 | 31.17 | $31.20 | 4908 |
| 2026-07-22 | 31.18 | $31.25 | 5038 |
| 2026-07-21 | 31.18 | $31.35 | 9712 |
| 2026-07-20 | 31.16 | $30.90 | 13900 |
| 2026-07-17 | 31.23 | $30.78 | 4200 |
| 2026-07-16 | 31.33 | $31.04 | 18800 |
| 2026-07-15 | 31.40 | $31.33 | 12711 |
| 2026-07-14 | 31.42 | $31.31 | 17214 |
| 2026-07-13 | 31.45 | $31.01 | 13300 |
| 2026-07-10 | 31.54 | $31.55 | 20400 |
| 2026-07-09 | 31.54 | $31.45 | 2736 |
| 2026-07-08 | 31.55 | $31.34 | 9300 |
| 2026-07-07 | 31.59 | $31.20 | 20328 |
| 2026-07-06 | 31.67 | $31.63 | 9331 |
| 2026-07-02 | 31.67 | $31.14 | 14400 |
| 2026-07-01 | 31.77 | $31.40 | 53400 |
| 2026-06-30 | 31.83 | $31.85 | 250428 |
| 2026-06-29 | 31.81 | $31.82 | 62900 |
| 2026-06-26 | 31.78 | $31.77 | 6500 |
| 2026-06-25 | 31.76 | $31.78 | 8121 |
| 2026-06-24 | 31.74 | $31.72 | 3900 |
| 2026-06-23 | 31.72 | $31.68 | 3400 |
| 2026-06-22 | 31.71 | $31.80 | 20226 |
| 2026-06-18 | 31.67 | $31.72 | 10408 |
| 2026-06-17 | 31.64 | $31.65 | 15000 |
| 2026-06-16 | 31.62 | $31.67 | 2035 |
| 2026-06-15 | 31.59 | $31.71 | 1444 |
| 2026-06-12 | 31.55 | $31.54 | 2603 |
| 2026-06-11 | 31.54 | $31.48 | 2416 |
| 2026-06-10 | 31.53 | $31.27 | 1448 |
| 2026-06-09 | 31.57 | $31.41 | 5200 |
| 2026-06-08 | 31.58 | $31.38 | 7700 |
| 2026-06-05 | 31.60 | $31.25 | 100 |
| 2026-06-04 | 31.64 | $31.58 | 3500 |
| 2026-06-03 | 31.63 | $31.61 | 4300 |
| 2026-06-02 | 31.60 | $31.61 | 2901 |
| 2026-06-01 | 31.57 | $31.37 | 44100 |
| 2026-05-29 | 31.58 | $31.53 | 529 |
| 2026-05-28 | 31.56 | $31.53 | 4800 |
| 2026-05-27 | 31.54 | $31.51 | 2500 |
| 2026-05-26 | 31.51 | $31.48 | 2500 |
| 2026-05-22 | 31.48 | $31.31 | 1529 |
| 2026-05-21 | 31.48 | $31.40 | 1200 |
| 2026-05-20 | 31.47 | $31.31 | 2504 |
| 2026-05-19 | 31.46 | $31.15 | 3101 |
| 2026-05-18 | 31.49 | $31.21 | 3400 |
| 2026-05-15 | 31.51 | $31.20 | 4600 |
| 2026-05-14 | 31.53 | $31.40 | 2427 |
| 2026-05-13 | 31.51 | $31.38 | 1828 |
| 2026-05-12 | 31.49 | $31.26 | 1300 |
| 2026-05-11 | 31.48 | $31.43 | 4929 |
| 2026-05-08 | 31.44 | $31.42 | 12019 |
| 2026-05-07 | 31.39 | $31.37 | 5331 |
| 2026-05-06 | 31.34 | $31.41 | 5300 |
| 2026-05-05 | 31.27 | $31.25 | 14800 |
| 2026-05-04 | 31.22 | $31.12 | 5100 |
| 2026-05-01 | 31.19 | $31.09 | 53247 |
| 2026-04-30 | 31.16 | $31.11 | 2916 |
| 2026-04-29 | 31.11 | $30.89 | 1800 |
| 2026-04-28 | 31.10 | $30.97 | 3200 |
| 2026-04-27 | 31.07 | $31.02 | 1200 |
| 2026-04-24 | 31.02 | $31.00 | 7527 |
| 2026-04-23 | 30.96 | $31.02 | 20100 |
| 2026-04-22 | 30.88 | $30.99 | 4500 |
| 2026-04-21 | 30.80 | $30.81 | 2249 |
| 2026-04-20 | 30.74 | $30.96 | 3630 |
| 2026-04-17 | 30.63 | $30.98 | 3492 |
| 2026-04-16 | 30.50 | $30.83 | 3500 |
| 2026-04-15 | 30.38 | $30.78 | 2812 |
| 2026-04-14 | 30.25 | $30.78 | 4200 |
| 2026-04-13 | 30.09 | $30.60 | 3113 |
| 2026-04-10 | 29.94 | $30.47 | 3242 |
| 2026-04-09 | 29.80 | $30.42 | 5700 |
| 2026-04-08 | 29.64 | $30.37 | 22100 |
| 2026-04-07 | 29.46 | $29.73 | 49202 |
| 2026-04-06 | 29.40 | $29.67 | 23133 |
| 2026-04-02 | 29.33 | $29.57 | 8829 |
| 2026-04-01 | 29.27 | $29.71 | 79400 |
| 2026-03-31 | 29.17 | $29.50 | 155400 |
| 2026-03-30 | 29.11 | $28.87 | 5200 |
| 2026-03-27 | 29.16 | $29.01 | 4728 |
| 2026-03-26 | 29.19 | $29.05 | 20636 |
| 2026-03-25 | 29.22 | $29.29 | 15411 |
| 2026-03-24 | 29.21 | $29.18 | 2106 |
| 2026-03-23 | 29.21 | $29.26 | 5600 |
| 2026-03-20 | 29.20 | $29.04 | 200 |
| 2026-03-19 | 29.24 | $29.26 | 3700 |
| 2026-03-18 | 29.23 | $29.24 | 922 |
| 2026-03-17 | 29.22 | $29.33 | 2729 |
| 2026-03-16 | 29.20 | $29.26 | 2900 |
| 2026-03-13 | 29.19 | $29.07 | 624 |
| 2026-03-12 | 29.21 | $29.09 | 4800 |
| 2026-03-11 | 29.24 | $29.24 | 3800 |
| 2026-03-10 | 29.23 | $29.21 | 800 |
| 2026-03-09 | 29.24 | $29.15 | 17900 |
| 2026-03-06 | 29.25 | $29.01 | 5800 |
| 2026-03-05 | 29.30 | $29.08 | 2409 |
| 2026-03-04 | 29.34 | $29.19 | 10900 |
| 2026-03-03 | 29.36 | $29.08 | 2209 |
| 2026-03-02 | 29.41 | $29.31 | 4236 |
| 2026-02-27 | 29.41 | $29.41 | 4700 |
| 2026-02-26 | 29.40 | $29.36 | 3000 |
| 2026-02-25 | 29.39 | $29.38 | 5235 |
| 2026-02-24 | 29.38 | $29.36 | 1600 |
| 2026-02-23 | 29.37 | $29.33 | 408 |
| 2026-02-20 | 29.36 | $29.34 | 2717 |
| 2026-02-19 | 29.35 | $29.31 | 62700 |
| 2026-02-18 | 29.35 | $29.31 | 1918 |
| 2026-02-17 | 29.34 | $29.33 | 5318 |
| 2026-02-13 | 29.32 | $29.27 | 2143 |
| 2026-02-12 | 29.31 | $29.27 | 2800 |
| 2026-02-11 | 29.31 | $29.34 | 5200 |
| 2026-02-10 | 29.28 | $29.28 | 6500 |
| 2026-02-09 | 29.26 | $29.26 | 4526 |
| 2026-02-06 | 29.25 | $29.23 | 5500 |
| 2026-02-05 | 29.23 | $29.12 | 6000 |
| 2026-02-04 | 29.24 | $29.09 | 5359 |
| 2026-02-03 | 29.25 | $29.19 | 124400 |
| 2026-02-02 | 29.24 | $29.17 | 8627 |
| 2026-01-30 | 29.23 | $29.15 | 1500 |
| 2026-01-29 | 29.23 | $29.20 | 2000 |
| 2026-01-28 | 29.21 | $29.23 | 3800 |
| 2026-01-27 | 29.18 | $29.17 | 20638 |
| 2026-01-26 | 29.16 | $29.15 | 2600 |
| 2026-01-23 | 29.14 | $29.15 | 2710 |
| 2026-01-22 | 29.12 | $29.13 | 1833 |
| 2026-01-21 | 29.09 | $29.08 | 1500 |
| 2026-01-20 | 29.07 | $29.00 | 5800 |
| 2026-01-16 | 29.06 | $29.05 | 1440 |
| 2026-01-15 | 29.04 | $29.04 | 1200 |
| 2026-01-14 | 29.01 | $29.03 | 3231 |
| 2026-01-13 | 28.98 | $29.00 | 6739 |
| 2026-01-12 | 28.96 | $29.04 | 7000 |
| 2026-01-09 | 28.91 | $28.98 | 3700 |
| 2026-01-08 | 28.88 | $28.96 | 7035 |
| 2026-01-07 | 28.84 | $28.95 | 9600 |
| 2026-01-06 | 28.79 | $28.98 | 6600 |
| 2026-01-05 | 28.73 | $28.94 | 12800 |
| 2026-01-02 | 28.67 | $28.91 | 57826 |
| 2025-12-31 | 28.61 | $28.71 | 7730 |
| 2025-12-30 | 28.57 | $28.80 | 3114 |
| 2025-12-29 | 28.51 | $28.67 | 11200 |
| 2025-12-26 | 28.47 | $28.75 | 15640 |
| 2025-12-24 | 28.40 | $28.58 | 10836 |
| 2025-12-23 | 28.36 | $28.53 | 2100 |
| 2025-12-22 | 28.32 | $28.42 | 4900 |
| 2025-12-19 | 28.30 | $28.35 | 8910 |
| 2025-12-18 | 28.29 | $28.25 | 837 |
| 2025-12-17 | 28.30 | $28.12 | 2438 |
| 2025-12-16 | 28.34 | $28.19 | 14630 |
| 2025-12-15 | 28.37 | $28.26 | 3300 |
| 2025-12-12 | 28.39 | $28.29 | 217 |
| 2025-12-11 | 28.40 | $28.46 | 2200 |
| 2025-12-10 | 28.39 | $28.52 | 5300 |
| 2025-12-09 | 28.35 | $28.36 | 100 |
| 2025-12-08 | 28.35 | $28.39 | 400 |
| 2025-12-05 | 28.33 | $28.43 | 1710 |
| 2025-12-04 | 28.31 | $28.34 | 1710 |
| 2025-12-03 | 28.30 | $28.35 | 1782 |
| 2025-12-02 | 28.29 | $28.34 | 1800 |
| 2025-12-01 | 28.28 | $28.33 | 1500 |
| 2025-11-28 | 28.27 | $28.32 | 1900 |
| 2025-11-26 | 28.26 | $28.30 | 700 |
| 2025-11-25 | 28.25 | $28.21 | 6125 |
| 2025-11-24 | 28.26 | $28.18 | 4621 |
| 2025-11-21 | 28.28 | $28.06 | 4800 |
| 2025-11-20 | 28.33 | $28.06 | 1600 |
| 2025-11-19 | 28.38 | $28.22 | 500 |
| 2025-11-18 | 28.41 | $28.26 | 3323 |
| 2025-11-17 | 28.44 | $28.29 | 3323 |
| 2025-11-14 | 28.46 | $28.40 | 224 |
| 2025-11-13 | 28.46 | $28.38 | 1800 |
| 2025-11-12 | 28.47 | $28.49 | 1100 |
| 2025-11-11 | 28.45 | $28.48 | 13600 |
| 2025-11-10 | 28.43 | $28.47 | 1730 |
| 2025-11-07 | 28.41 | $28.29 | 1900 |
| 2025-11-06 | 28.42 | $28.32 | 2700 |
| 2025-11-05 | 28.43 | $28.38 | 2100 |
| 2025-11-04 | 28.43 | $28.31 | 1317 |
| 2025-11-03 | 28.44 | $28.48 | 1200 |
| 2025-10-31 | 28.41 | $28.41 | 3544 |
| 2025-10-30 | 28.40 | $28.42 | 1315 |
| 2025-10-29 | 28.38 | $28.48 | 737 |
| 2025-10-28 | 28.34 | $28.45 | 3239 |
| 2025-10-27 | 28.31 | $28.49 | 3000 |
| 2025-10-24 | 28.26 | $28.36 | 1839 |
| 2025-10-23 | 28.22 | $28.32 | 7209 |
| 2025-10-22 | 28.19 | $28.22 | 21209 |
| 2025-10-21 | 28.18 | $28.23 | 7909 |
| 2025-10-20 | 28.16 | $28.31 | 2200 |
| 2025-10-17 | 28.12 | $28.16 | 4008 |
| 2025-10-16 | 28.11 | $28.13 | 4315 |
| 2025-10-15 | 28.10 | $28.09 | 2200 |
| 2025-10-14 | 28.09 | $27.96 | 6200 |
| 2025-10-13 | 28.12 | $28.06 | 2826 |
| 2025-10-10 | 28.12 | $27.73 | 8300 |
| 2025-10-09 | 28.20 | $28.12 | 15300 |
| 2025-10-08 | 28.20 | $28.20 | 3411 |
| 2025-10-07 | 28.19 | $28.16 | 4100 |
| 2025-10-06 | 28.18 | $28.21 | 9107 |
| 2025-10-03 | 28.17 | $28.19 | 12423 |
| 2025-10-02 | 28.15 | $28.17 | 19734 |
| 2025-10-01 | 28.13 | $28.14 | 15644 |
| 2025-09-30 | 28.12 | $28.10 | 57300 |
| 2025-09-29 | 28.11 | $28.09 | 9700 |
| 2025-09-26 | 28.10 | $28.06 | 2200 |
| 2025-09-25 | 28.09 | $28.05 | 1600 |
| 2025-09-24 | 28.09 | $28.06 | 2403 |
| 2025-09-23 | 28.08 | $28.06 | 1841 |
| 2025-09-22 | 28.07 | $28.08 | 3500 |
| 2025-09-19 | 28.06 | $28.05 | 2400 |
| 2025-09-18 | 28.05 | $28.04 | 3118 |
| 2025-09-17 | 28.04 | $28.04 | 600 |
| 2025-09-16 | 28.02 | $28.03 | 515 |
| 2025-09-15 | 28.00 | $28.03 | 1400 |
| 2025-09-12 | 27.98 | $28.02 | 1626 |
| 2025-09-11 | 27.96 | $28.01 | 1467 |
| 2025-09-10 | 27.94 | $27.99 | 1500 |
| 2025-09-09 | 27.92 | $27.96 | 822 |
| 2025-09-08 | 27.89 | $27.94 | 9409 |
| 2025-09-05 | 27.87 | $27.90 | 1118 |
| 2025-09-04 | 27.86 | $27.83 | 1119 |
| 2025-09-03 | 27.85 | $27.83 | 23636 |
| 2025-09-02 | 27.84 | $27.81 | 23709 |
| 2025-08-29 | 27.84 | $27.81 | 300 |
| 2025-08-28 | 27.83 | $27.83 | 1412 |
| 2025-08-27 | 27.82 | $27.79 | 1400 |
| 2025-08-26 | 27.82 | $27.83 | 5500 |
| 2025-08-25 | 27.80 | $27.83 | 800 |
| 2025-08-22 | 27.78 | $27.84 | 886 |
| 2025-08-21 | 27.76 | $27.72 | 900 |
| 2025-08-20 | 27.75 | $27.73 | 2600 |
| 2025-08-19 | 27.75 | $27.74 | 1325 |
| 2025-08-18 | 27.74 | $27.77 | 515 |
| 2025-08-15 | 27.72 | $27.74 | 1837 |
| 2025-08-14 | 27.70 | $27.72 | 943 |
| 2025-08-13 | 27.68 | $27.78 | 1940 |
| 2025-08-12 | 27.65 | $27.73 | 2387 |
| 2025-08-11 | 27.63 | $27.64 | 2400 |
| 2025-08-08 | 27.61 | $27.65 | 1300 |
| 2025-08-07 | 27.60 | $27.64 | 3126 |
| 2025-08-06 | 27.58 | $27.61 | 3126 |
| 2025-08-05 | 27.56 | $27.55 | 1127 |
| 2025-08-04 | 27.56 | $27.54 | 3800 |
| 2025-08-01 | 27.55 | $27.43 | 173 |
| 2025-07-31 | 27.57 | $27.47 | 200 |
| 2025-07-30 | 27.58 | $27.50 | 1600 |
| 2025-07-29 | 27.59 | $27.55 | 25500 |
| 2025-07-28 | 27.59 | $27.54 | 900 |
| 2025-07-25 | 27.59 | $27.59 | 431 |
| 2025-07-24 | 27.57 | $27.58 | 600 |
| 2025-07-23 | 27.56 | $27.61 | 1864 |
| 2025-07-22 | 27.54 | $27.55 | 1900 |
| 2025-07-21 | 27.52 | $27.55 | 2210 |
| 2025-07-18 | 27.50 | $27.50 | 2600 |
| 2025-07-17 | 27.49 | $27.53 | 2216 |
| 2025-07-16 | 27.47 | $27.48 | 316 |
| 2025-07-15 | 27.46 | $27.46 | 5102 |
| 2025-07-14 | 27.45 | $27.40 | 1333 |
| 2025-07-11 | 27.45 | $27.39 | 2500 |
| 2025-07-10 | 27.45 | $27.40 | 925 |
| 2025-07-09 | 27.45 | $27.38 | 2000 |
| 2025-07-08 | 27.45 | $27.35 | 1946 |
| 2025-07-07 | 27.45 | $27.34 | 633 |
| 2025-07-03 | 27.46 | $27.41 | 230 |
| 2025-07-02 | 27.46 | $27.39 | 4400 |
| 2025-07-01 | 27.46 | $27.35 | 39300 |
| 2025-06-30 | 27.46 | $27.44 | 11300 |
| 2025-06-27 | 27.45 | $27.41 | 2600 |
| 2025-06-26 | 27.44 | $27.40 | 2619 |
| 2025-06-25 | 27.43 | $27.39 | 2100 |
| 2025-06-24 | 27.42 | $27.40 | 3600 |
| 2025-06-23 | 27.40 | $27.37 | 400 |
| 2025-06-20 | 27.39 | $27.33 | 12300 |
| 2025-06-18 | 27.38 | $27.33 | 810 |
| 2025-06-17 | 27.37 | $27.30 | 2300 |
| 2025-06-16 | 27.37 | $27.35 | 308 |
| 2025-06-13 | 27.35 | $27.24 | 2600 |
| 2025-06-12 | 27.35 | $27.33 | 200 |
| 2025-06-11 | 27.33 | $27.32 | 1500 |
| 2025-06-10 | 27.31 | $27.31 | 2100 |
| 2025-06-09 | 27.28 | $27.30 | 3216 |
| 2025-06-06 | 27.25 | $27.26 | 1217 |
| 2025-06-05 | 27.23 | $27.23 | 4718 |
| 2025-06-04 | 27.21 | $27.19 | 1100 |
| 2025-06-03 | 27.18 | $27.11 | 1212 |
| 2025-06-02 | 27.18 | $27.08 | 4221 |
| 2025-05-30 | 27.17 | $27.02 | 1600 |
| 2025-05-29 | 27.18 | $27.11 | 5900 |
| 2025-05-28 | 27.16 | $27.08 | 800 |
| 2025-05-27 | 27.15 | $27.09 | 300 |
| 2025-05-23 | 27.14 | $27.09 | 200 |
| 2025-05-22 | 27.12 | $27.05 | 1100 |
| 2025-05-21 | 27.10 | $27.07 | 1200 |
| 2025-05-20 | 27.08 | $27.09 | 1400 |
| 2025-05-19 | 27.04 | $27.10 | 9204 |
| 2025-05-16 | 27.00 | $27.08 | 1104 |
| 2025-05-15 | 26.95 | $27.04 | 100 |
| 2025-05-14 | 26.90 | $27.05 | 1800 |
| 2025-05-13 | 26.84 | $27.00 | 903 |
| 2025-05-12 | 26.78 | $26.96 | 3124 |
| 2025-05-09 | 26.72 | $26.79 | 600 |
| 2025-05-08 | 26.68 | $26.69 | 10800 |
| 2025-05-07 | 26.65 | $26.72 | 3949 |
| 2025-05-06 | 26.62 | $26.83 | 1801 |
| 2025-05-05 | 26.55 | $26.85 | 11500 |
| 2025-05-02 | 26.47 | $26.78 | 21900 |
| 2025-05-01 | 26.39 | $26.57 | 13700 |
| 2025-04-30 | 26.33 | $26.54 | 3200 |
| 2025-04-29 | 26.28 | $26.53 | 4600 |
| 2025-04-28 | 26.22 | $26.49 | 5600 |
| 2025-04-25 | 26.16 | $26.48 | 3042 |
| 2025-04-24 | 26.09 | $26.46 | 1111 |
| 2025-04-23 | 26.01 | $26.38 | 4100 |
| 2025-04-22 | 25.93 | $26.20 | 2500 |
| 2025-04-21 | 25.89 | $26.04 | 1800 |
| 2025-04-17 | 25.87 | $26.04 | 3800 |
| 2025-04-16 | 25.85 | $25.96 | 2031 |
| 2025-04-15 | 25.84 | $26.09 | 1100 |
| 2025-04-14 | 25.80 | $26.07 | 600 |
| 2025-04-11 | 25.76 | $25.92 | 100 |
| 2025-04-10 | 25.75 | $25.52 | 1800 |
| 2025-04-09 | 25.83 | $25.78 | 2249 |
| 2025-04-08 | 25.86 | $24.79 | 1900 |
| 2025-04-07 | 26.11 | $25.07 | 2800 |
| 2025-04-04 | 26.33 | $25.63 | 2612 |
| 2025-04-03 | 26.48 | $26.28 | 4900 |
| 2025-04-02 | 26.51 | $26.49 | 4406 |
| 2025-04-01 | 26.51 | $26.50 | 12100 |
| 2025-03-31 | 26.50 | $26.51 | 4816 |
| 2025-03-28 | 26.48 | $26.46 | 300 |
| 2025-03-27 | 26.47 | $26.47 | 100 |
| 2025-03-26 | 26.46 | $26.47 | 500 |
| 2025-03-25 | 26.45 | $26.45 | 1300 |
| 2025-03-24 | 26.43 | $26.45 | 1905 |
| 2025-03-21 | 26.42 | $26.43 | 1300 |
| 2025-03-20 | 26.40 | $26.41 | 912 |
| 2025-03-19 | 26.39 | $26.42 | 1900 |
| 2025-03-18 | 26.37 | $26.40 | 2300 |
| 2025-03-17 | 26.36 | $26.41 | 400 |
| 2025-03-14 | 26.33 | $26.38 | 3906 |
| 2025-03-13 | 26.31 | $26.29 | 9731 |
| 2025-03-12 | 26.31 | $26.32 | 3917 |
| 2025-03-11 | 26.29 | $26.25 | 2700 |
| 2025-03-10 | 26.29 | $26.21 | 4120 |
| 2025-03-07 | 26.30 | $26.32 | 1600 |
| 2025-03-06 | 26.28 | $26.28 | 1904 |
| 2025-03-05 | 26.27 | $26.29 | 1845 |
| 2025-03-04 | 26.26 | $26.15 | 2800 |
| 2025-03-03 | 26.27 | $26.12 | 3700 |
| 2025-02-28 | 26.29 | $26.14 | 1502 |
| 2025-02-27 | 26.31 | $26.23 | 1400 |
| 2025-02-26 | 26.31 | $26.30 | 1400 |
| 2025-02-25 | 26.29 | $26.26 | 38336 |
| 2025-02-24 | 26.28 | $26.25 | 400 |
| 2025-02-21 | 26.27 | $26.28 | 310 |
| 2025-02-20 | 26.25 | $26.30 | 1400 |
| 2025-02-19 | 26.23 | $26.28 | 4500 |
| 2025-02-18 | 26.20 | $26.27 | 2834 |
| 2025-02-14 | 26.17 | $26.24 | 700 |
| 2025-02-13 | 26.14 | $26.19 | 544 |
| 2025-02-12 | 26.11 | $26.18 | 1211 |
| 2025-02-11 | 26.08 | $26.13 | 2309 |
| 2025-02-10 | 26.06 | $26.13 | 931 |
| 2025-02-07 | 26.03 | $26.05 | 400 |
| 2025-02-06 | 26.02 | $26.08 | 2803 |
| 2025-02-05 | 25.99 | $26.02 | 800 |
| 2025-02-04 | 25.98 | $26.05 | 3000 |
| 2025-02-03 | 25.95 | $25.92 | 1300 |
| 2025-01-31 | 25.95 | $25.96 | 18100 |
| 2025-01-30 | 25.93 | $26.01 | 900 |
| 2025-01-29 | 25.91 | $25.92 | 2000 |
| 2025-01-28 | 25.90 | $25.92 | 2100 |
| 2025-01-27 | 25.88 | $25.87 | 4836 |
| 2025-01-24 | 25.88 | $25.98 | 600 |
| 2025-01-23 | 25.85 | $25.94 | 1200 |
| 2025-01-22 | 25.82 | $25.91 | 233 |
| 2025-01-21 | 25.79 | $25.93 | 1833 |
| 2025-01-17 | 25.76 | $25.83 | 234037 |
| 2025-01-16 | 25.74 | $25.78 | 1700 |
| 2025-01-15 | 25.73 | $25.77 | 2004 |
| 2025-01-14 | 25.71 | $25.66 | 4500 |
| 2025-01-13 | 25.72 | $25.60 | 2000 |
| 2025-01-10 | 25.74 | $25.65 | 8500 |
| 2025-01-08 | 25.76 | $25.74 | 1700 |
| 2025-01-07 | 25.76 | $25.78 | 1100 |
| 2025-01-06 | 25.75 | $25.81 | 15340 |
| 2025-01-03 | 25.73 | $25.79 | 1600 |
| 2025-01-02 | 25.71 | $25.72 | 79512 |
| 2024-12-31 | 25.71 | $25.74 | 11436 |
| 2024-12-30 | 25.69 | $25.72 | 2300 |
| 2024-12-27 | 25.69 | $25.72 | 644 |
| 2024-12-26 | 25.68 | $25.71 | 4200 |
| 2024-12-24 | 25.66 | $25.71 | 400 |
| 2024-12-23 | 25.65 | $25.69 | 232 |
| 2024-12-20 | 25.64 | $25.66 | 1200 |
| 2024-12-19 | 25.64 | $25.60 | 1344 |
| 2024-12-18 | 25.64 | $25.58 | 600 |
| 2024-12-17 | 25.65 | $25.68 | 1242 |
| 2024-12-16 | 25.65 | $25.67 | 3506 |
| 2024-12-13 | 25.64 | $25.68 | 1609 |
| 2024-12-12 | 25.63 | $25.66 | 100 |
| 2024-12-11 | 25.62 | $25.68 | 1104 |
| 2024-12-10 | 25.60 | $25.65 | 1229 |
| 2024-12-09 | 25.59 | $25.72 | 1102 |
| 2024-12-06 | 25.57 | $25.64 | 2448 |
| 2024-12-05 | 25.55 | $25.64 | 1232 |
| 2024-12-04 | 25.54 | $25.60 | 1221 |
| 2024-12-03 | 25.53 | $25.58 | 1100 |
| 2024-12-02 | 25.52 | $25.60 | 1200 |
| 2024-11-29 | 25.51 | $25.56 | 100 |
| 2024-11-27 | 25.50 | $25.52 | 2400 |
| 2024-11-26 | 25.50 | $25.51 | 3629 |
| 2024-11-25 | 25.50 | $25.56 | 8400 |
| 2024-11-22 | 25.50 | $25.50 | 200 |
| 2024-11-21 | 25.51 | $25.48 | 200 |
| 2024-11-20 | 25.52 | $25.49 | 1936 |
| 2024-11-19 | 25.53 | $25.51 | 100 |
| 2024-11-18 | 25.54 | $25.52 | 1717 |
| 2024-11-15 | 25.55 | $25.42 | 244 |
| 2024-11-14 | 25.59 | $25.42 | 116 |
| 2024-11-13 | 25.62 | $25.47 | 1100 |
| 2024-11-12 | 25.66 | $25.50 | 5630 |
| 2024-11-11 | 25.69 | $25.61 | 2000 |
| 2024-11-08 | 25.71 | $25.66 | 700 |
| 2024-11-07 | 25.72 | $25.88 | 13800 |
| 2024-11-06 | 25.68 | $25.64 | 13500 |
| 2024-11-05 | 25.69 | $25.74 | 9300 |
| 2024-11-04 | 25.68 | $25.63 | 1007 |
| 2024-11-01 | 25.69 | $25.56 | 900 |
| 2024-10-31 | 25.72 | $25.52 | 3308 |
| 2024-10-30 | 25.76 | $25.61 | 3740 |
| 2024-10-29 | 25.78 | $25.70 | 2247 |
| 2024-10-28 | 25.79 | $25.72 | 608 |
| 2024-10-25 | 25.80 | $25.67 | 1318 |
| 2024-10-24 | 25.82 | $25.67 | 449 |
| 2024-10-23 | 25.84 | $25.69 | 4211 |
| 2024-10-22 | 25.86 | $25.76 | 400 |
| 2024-10-21 | 25.87 | $25.79 | 721 |
| 2024-10-18 | 25.87 | $25.83 | 1841 |
| 2024-10-17 | 25.87 | $25.72 | 3900 |
| 2024-10-16 | 25.88 | $25.76 | 1628 |
| 2024-10-15 | 25.89 | $25.64 | 703 |
| 2024-10-14 | 25.93 | $25.89 | 2533 |
| 2024-10-11 | 25.92 | $25.87 | 2118 |
| 2024-10-10 | 25.90 | $25.80 | 109 |
| 2024-10-09 | 25.90 | $25.78 | 7200 |
| 2024-10-08 | 25.90 | $25.81 | 336 |
| 2024-10-07 | 25.90 | $25.98 | 443 |
| 2024-10-04 | 25.86 | $25.93 | 1418 |
| 2024-10-03 | 25.82 | $25.84 | 7500 |
| 2024-10-02 | 25.79 | $25.95 | 61122 |
| 2024-10-01 | 25.73 | $25.79 | 233800 |
| 2024-09-30 | 25.69 | $25.80 | 100 |
| 2024-09-27 | 25.65 | $25.80 | 826 |
| 2024-09-26 | 25.60 | $25.80 | 11930 |
| 2024-09-25 | 25.54 | $25.76 | 732 |
| 2024-09-24 | 25.48 | $25.76 | 201 |
| 2024-09-23 | 25.40 | $25.65 | 723 |
| 2024-09-20 | 25.34 | $25.54 | 346 |
| 2024-09-19 | 25.29 | $25.55 | 530 |
| 2024-09-18 | 25.23 | $25.25 | 100 |
| 2024-09-17 | 25.22 | $25.29 | 246 |
| 2024-09-16 | 25.20 | $25.28 | 600 |
| 2024-09-13 | 25.18 | $25.23 | 206 |
| 2024-09-12 | 25.17 | $25.18 | 503 |
| 2024-09-11 | 25.17 | $25.09 | 831 |
| 2024-09-10 | 25.18 | $25.05 | 344 |
| 2024-09-09 | 25.21 | $25.07 | 424 |
| 2024-09-06 | 25.24 | $25.01 | 1028 |
| 2024-09-05 | 25.28 | $25.16 | 149 |
| 2024-09-04 | 25.30 | $25.15 | 337 |
| 2024-09-03 | 25.32 | $25.16 | 800 |
| 2024-08-30 | 25.35 | $25.36 | 1124 |
| 2024-08-29 | 25.34 | $25.33 | 238 |
| 2024-08-28 | 25.32 | $25.31 | 200 |
| 2024-08-27 | 25.32 | $25.38 | 616 |
| 2024-08-26 | 25.29 | $25.36 | 800 |
| 2024-08-23 | 25.27 | $25.42 | 500 |
| 2024-08-22 | 25.22 | $25.27 | 310 |
| 2024-08-21 | 25.20 | $25.38 | 240 |
| 2024-08-20 | 25.16 | $25.34 | 100 |
| 2024-08-19 | 25.12 | $25.40 | 600 |
| 2024-08-16 | 25.05 | $25.31 | 1700 |
| 2024-08-15 | 25.00 | $25.21 | 140 |
| 2024-08-14 | 24.95 | $25.09 | 1000 |
| 2024-08-13 | 24.93 | $25.13 | 631 |
| 2024-08-12 | 24.89 | $25.04 | 1045 |
| 2024-08-09 | 24.87 | $24.99 | 123 |
| 2024-08-08 | 24.85 | $24.92 | 100 |
| 2024-08-07 | 24.85 | $24.73 | 700 |
| 2024-08-06 | 24.88 | $24.65 | 41800 |
| 2024-08-05 | 24.94 | $24.55 | 1400 |
| 2024-08-02 | 25.03 | $24.86 | 100 |
| 2024-08-01 | 25.07 | $25.02 | 800 |
| 2024-07-31 | 25.09 | $25.16 | 500 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
30.99
2026-07-24
Close Price
$30.92
Vol: 5700
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
24.75
Average
27.74
Maximum
31.81
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 30.99 | $30.92 | 5700 |
| 2026-07-23 | 31.06 | $31.20 | 4908 |
| 2026-07-22 | 31.05 | $31.25 | 5038 |
| 2026-07-21 | 31.03 | $31.35 | 9712 |
| 2026-07-20 | 30.97 | $30.90 | 13900 |
| 2026-07-17 | 31.05 | $30.78 | 4200 |
| 2026-07-16 | 31.18 | $31.04 | 18800 |
| 2026-07-15 | 31.27 | $31.33 | 12711 |
| 2026-07-14 | 31.28 | $31.31 | 17214 |
| 2026-07-13 | 31.30 | $31.01 | 13300 |
| 2026-07-10 | 31.43 | $31.55 | 20400 |
| 2026-07-09 | 31.41 | $31.45 | 2736 |
| 2026-07-08 | 31.42 | $31.34 | 9300 |
| 2026-07-07 | 31.47 | $31.20 | 20328 |
| 2026-07-06 | 31.57 | $31.63 | 9331 |
| 2026-07-02 | 31.57 | $31.14 | 14400 |
| 2026-07-01 | 31.71 | $31.40 | 53400 |
| 2026-06-30 | 31.81 | $31.85 | 250428 |
| 2026-06-29 | 31.78 | $31.82 | 62900 |
| 2026-06-26 | 31.75 | $31.77 | 6500 |
| 2026-06-25 | 31.73 | $31.78 | 8121 |
| 2026-06-24 | 31.70 | $31.72 | 3900 |
| 2026-06-23 | 31.68 | $31.68 | 3400 |
| 2026-06-22 | 31.67 | $31.80 | 20226 |
| 2026-06-18 | 31.62 | $31.72 | 10408 |
| 2026-06-17 | 31.58 | $31.65 | 15000 |
| 2026-06-16 | 31.55 | $31.67 | 2035 |
| 2026-06-15 | 31.50 | $31.71 | 1444 |
| 2026-06-12 | 31.44 | $31.54 | 2603 |
| 2026-06-11 | 31.41 | $31.48 | 2416 |
| 2026-06-10 | 31.40 | $31.27 | 1448 |
| 2026-06-09 | 31.45 | $31.41 | 5200 |
| 2026-06-08 | 31.47 | $31.38 | 7700 |
| 2026-06-05 | 31.49 | $31.25 | 100 |
| 2026-06-04 | 31.57 | $31.58 | 3500 |
| 2026-06-03 | 31.55 | $31.61 | 4300 |
| 2026-06-02 | 31.52 | $31.61 | 2901 |
| 2026-06-01 | 31.48 | $31.37 | 44100 |
| 2026-05-29 | 31.50 | $31.53 | 529 |
| 2026-05-28 | 31.48 | $31.53 | 4800 |
| 2026-05-27 | 31.45 | $31.51 | 2500 |
| 2026-05-26 | 31.41 | $31.48 | 2500 |
| 2026-05-22 | 31.38 | $31.31 | 1529 |
| 2026-05-21 | 31.39 | $31.40 | 1200 |
| 2026-05-20 | 31.37 | $31.31 | 2504 |
| 2026-05-19 | 31.37 | $31.15 | 3101 |
| 2026-05-18 | 31.43 | $31.21 | 3400 |
| 2026-05-15 | 31.47 | $31.20 | 4600 |
| 2026-05-14 | 31.51 | $31.40 | 2427 |
| 2026-05-13 | 31.51 | $31.38 | 1828 |
| 2026-05-12 | 31.50 | $31.26 | 1300 |
| 2026-05-11 | 31.52 | $31.43 | 4929 |
| 2026-05-08 | 31.48 | $31.42 | 12019 |
| 2026-05-07 | 31.44 | $31.37 | 5331 |
| 2026-05-06 | 31.40 | $31.41 | 5300 |
| 2026-05-05 | 31.33 | $31.25 | 14800 |
| 2026-05-04 | 31.29 | $31.12 | 5100 |
| 2026-05-01 | 31.27 | $31.09 | 53247 |
| 2026-04-30 | 31.26 | $31.11 | 2916 |
| 2026-04-29 | 31.23 | $30.89 | 1800 |
| 2026-04-28 | 31.25 | $30.97 | 3200 |
| 2026-04-27 | 31.25 | $31.02 | 1200 |
| 2026-04-24 | 31.22 | $31.00 | 7527 |
| 2026-04-23 | 31.19 | $31.02 | 20100 |
| 2026-04-22 | 31.13 | $30.99 | 4500 |
| 2026-04-21 | 31.06 | $30.81 | 2249 |
| 2026-04-20 | 31.03 | $30.96 | 3630 |
| 2026-04-17 | 30.93 | $30.98 | 3492 |
| 2026-04-16 | 30.79 | $30.83 | 3500 |
| 2026-04-15 | 30.67 | $30.78 | 2812 |
| 2026-04-14 | 30.52 | $30.78 | 4200 |
| 2026-04-13 | 30.34 | $30.60 | 3113 |
| 2026-04-10 | 30.16 | $30.47 | 3242 |
| 2026-04-09 | 29.98 | $30.42 | 5700 |
| 2026-04-08 | 29.78 | $30.37 | 22100 |
| 2026-04-07 | 29.54 | $29.73 | 49202 |
| 2026-04-06 | 29.45 | $29.67 | 23133 |
| 2026-04-02 | 29.36 | $29.57 | 8829 |
| 2026-04-01 | 29.28 | $29.71 | 79400 |
| 2026-03-31 | 29.14 | $29.50 | 155400 |
| 2026-03-30 | 29.04 | $28.87 | 5200 |
| 2026-03-27 | 29.11 | $29.01 | 4728 |
| 2026-03-26 | 29.15 | $29.05 | 20636 |
| 2026-03-25 | 29.19 | $29.29 | 15411 |
| 2026-03-24 | 29.17 | $29.18 | 2106 |
| 2026-03-23 | 29.17 | $29.26 | 5600 |
| 2026-03-20 | 29.15 | $29.04 | 200 |
| 2026-03-19 | 29.20 | $29.26 | 3700 |
| 2026-03-18 | 29.18 | $29.24 | 922 |
| 2026-03-17 | 29.17 | $29.33 | 2729 |
| 2026-03-16 | 29.13 | $29.26 | 2900 |
| 2026-03-13 | 29.10 | $29.07 | 624 |
| 2026-03-12 | 29.13 | $29.09 | 4800 |
| 2026-03-11 | 29.16 | $29.24 | 3800 |
| 2026-03-10 | 29.15 | $29.21 | 800 |
| 2026-03-09 | 29.14 | $29.15 | 17900 |
| 2026-03-06 | 29.16 | $29.01 | 5800 |
| 2026-03-05 | 29.22 | $29.08 | 2409 |
| 2026-03-04 | 29.27 | $29.19 | 10900 |
| 2026-03-03 | 29.31 | $29.08 | 2209 |
| 2026-03-02 | 29.38 | $29.31 | 4236 |
| 2026-02-27 | 29.39 | $29.41 | 4700 |
| 2026-02-26 | 29.38 | $29.36 | 3000 |
| 2026-02-25 | 29.37 | $29.38 | 5235 |
| 2026-02-24 | 29.36 | $29.36 | 1600 |
| 2026-02-23 | 29.35 | $29.33 | 408 |
| 2026-02-20 | 29.34 | $29.34 | 2717 |
| 2026-02-19 | 29.33 | $29.31 | 62700 |
| 2026-02-18 | 29.33 | $29.31 | 1918 |
| 2026-02-17 | 29.32 | $29.33 | 5318 |
| 2026-02-13 | 29.30 | $29.27 | 2143 |
| 2026-02-12 | 29.30 | $29.27 | 2800 |
| 2026-02-11 | 29.29 | $29.34 | 5200 |
| 2026-02-10 | 29.26 | $29.28 | 6500 |
| 2026-02-09 | 29.24 | $29.26 | 4526 |
| 2026-02-06 | 29.22 | $29.23 | 5500 |
| 2026-02-05 | 29.21 | $29.12 | 6000 |
| 2026-02-04 | 29.22 | $29.09 | 5359 |
| 2026-02-03 | 29.25 | $29.19 | 124400 |
| 2026-02-02 | 29.25 | $29.17 | 8627 |
| 2026-01-30 | 29.25 | $29.15 | 1500 |
| 2026-01-29 | 29.25 | $29.20 | 2000 |
| 2026-01-28 | 29.24 | $29.23 | 3800 |
| 2026-01-27 | 29.22 | $29.17 | 20638 |
| 2026-01-26 | 29.20 | $29.15 | 2600 |
| 2026-01-23 | 29.18 | $29.15 | 2710 |
| 2026-01-22 | 29.16 | $29.13 | 1833 |
| 2026-01-21 | 29.14 | $29.08 | 1500 |
| 2026-01-20 | 29.12 | $29.00 | 5800 |
| 2026-01-16 | 29.13 | $29.05 | 1440 |
| 2026-01-15 | 29.11 | $29.04 | 1200 |
| 2026-01-14 | 29.10 | $29.03 | 3231 |
| 2026-01-13 | 29.08 | $29.00 | 6739 |
| 2026-01-12 | 29.06 | $29.04 | 7000 |
| 2026-01-09 | 29.02 | $28.98 | 3700 |
| 2026-01-08 | 28.98 | $28.96 | 7035 |
| 2026-01-07 | 28.95 | $28.95 | 9600 |
| 2026-01-06 | 28.90 | $28.98 | 6600 |
| 2026-01-05 | 28.83 | $28.94 | 12800 |
| 2026-01-02 | 28.76 | $28.91 | 57826 |
| 2025-12-31 | 28.68 | $28.71 | 7730 |
| 2025-12-30 | 28.64 | $28.80 | 3114 |
| 2025-12-29 | 28.57 | $28.67 | 11200 |
| 2025-12-26 | 28.51 | $28.75 | 15640 |
| 2025-12-24 | 28.42 | $28.58 | 10836 |
| 2025-12-23 | 28.36 | $28.53 | 2100 |
| 2025-12-22 | 28.30 | $28.42 | 4900 |
| 2025-12-19 | 28.27 | $28.35 | 8910 |
| 2025-12-18 | 28.25 | $28.25 | 837 |
| 2025-12-17 | 28.26 | $28.12 | 2438 |
| 2025-12-16 | 28.32 | $28.19 | 14630 |
| 2025-12-15 | 28.36 | $28.26 | 3300 |
| 2025-12-12 | 28.39 | $28.29 | 217 |
| 2025-12-11 | 28.41 | $28.46 | 2200 |
| 2025-12-10 | 28.39 | $28.52 | 5300 |
| 2025-12-09 | 28.35 | $28.36 | 100 |
| 2025-12-08 | 28.34 | $28.39 | 400 |
| 2025-12-05 | 28.32 | $28.43 | 1710 |
| 2025-12-04 | 28.29 | $28.34 | 1710 |
| 2025-12-03 | 28.27 | $28.35 | 1782 |
| 2025-12-02 | 28.25 | $28.34 | 1800 |
| 2025-12-01 | 28.23 | $28.33 | 1500 |
| 2025-11-28 | 28.21 | $28.32 | 1900 |
| 2025-11-26 | 28.19 | $28.30 | 700 |
| 2025-11-25 | 28.17 | $28.21 | 6125 |
| 2025-11-24 | 28.18 | $28.18 | 4621 |
| 2025-11-21 | 28.20 | $28.06 | 4800 |
| 2025-11-20 | 28.26 | $28.06 | 1600 |
| 2025-11-19 | 28.34 | $28.22 | 500 |
| 2025-11-18 | 28.38 | $28.26 | 3323 |
| 2025-11-17 | 28.41 | $28.29 | 3323 |
| 2025-11-14 | 28.45 | $28.40 | 224 |
| 2025-11-13 | 28.45 | $28.38 | 1800 |
| 2025-11-12 | 28.47 | $28.49 | 1100 |
| 2025-11-11 | 28.45 | $28.48 | 13600 |
| 2025-11-10 | 28.43 | $28.47 | 1730 |
| 2025-11-07 | 28.40 | $28.29 | 1900 |
| 2025-11-06 | 28.43 | $28.32 | 2700 |
| 2025-11-05 | 28.45 | $28.38 | 2100 |
| 2025-11-04 | 28.45 | $28.31 | 1317 |
| 2025-11-03 | 28.47 | $28.48 | 1200 |
| 2025-10-31 | 28.45 | $28.41 | 3544 |
| 2025-10-30 | 28.44 | $28.42 | 1315 |
| 2025-10-29 | 28.42 | $28.48 | 737 |
| 2025-10-28 | 28.38 | $28.45 | 3239 |
| 2025-10-27 | 28.34 | $28.49 | 3000 |
| 2025-10-24 | 28.27 | $28.36 | 1839 |
| 2025-10-23 | 28.23 | $28.32 | 7209 |
| 2025-10-22 | 28.19 | $28.22 | 21209 |
| 2025-10-21 | 28.17 | $28.23 | 7909 |
| 2025-10-20 | 28.14 | $28.31 | 2200 |
| 2025-10-17 | 28.09 | $28.16 | 4008 |
| 2025-10-16 | 28.07 | $28.13 | 4315 |
| 2025-10-15 | 28.05 | $28.09 | 2200 |
| 2025-10-14 | 28.04 | $27.96 | 6200 |
| 2025-10-13 | 28.07 | $28.06 | 2826 |
| 2025-10-10 | 28.08 | $27.73 | 8300 |
| 2025-10-09 | 28.19 | $28.12 | 15300 |
| 2025-10-08 | 28.20 | $28.20 | 3411 |
| 2025-10-07 | 28.19 | $28.16 | 4100 |
| 2025-10-06 | 28.19 | $28.21 | 9107 |
| 2025-10-03 | 28.17 | $28.19 | 12423 |
| 2025-10-02 | 28.15 | $28.17 | 19734 |
| 2025-10-01 | 28.13 | $28.14 | 15644 |
| 2025-09-30 | 28.11 | $28.10 | 57300 |
| 2025-09-29 | 28.10 | $28.09 | 9700 |
| 2025-09-26 | 28.09 | $28.06 | 2200 |
| 2025-09-25 | 28.09 | $28.05 | 1600 |
| 2025-09-24 | 28.09 | $28.06 | 2403 |
| 2025-09-23 | 28.09 | $28.06 | 1841 |
| 2025-09-22 | 28.09 | $28.08 | 3500 |
| 2025-09-19 | 28.07 | $28.05 | 2400 |
| 2025-09-18 | 28.06 | $28.04 | 3118 |
| 2025-09-17 | 28.05 | $28.04 | 600 |
| 2025-09-16 | 28.04 | $28.03 | 515 |
| 2025-09-15 | 28.02 | $28.03 | 1400 |
| 2025-09-12 | 28.00 | $28.02 | 1626 |
| 2025-09-11 | 27.98 | $28.01 | 1467 |
| 2025-09-10 | 27.95 | $27.99 | 1500 |
| 2025-09-09 | 27.92 | $27.96 | 822 |
| 2025-09-08 | 27.90 | $27.94 | 9409 |
| 2025-09-05 | 27.87 | $27.90 | 1118 |
| 2025-09-04 | 27.85 | $27.83 | 1119 |
| 2025-09-03 | 27.85 | $27.83 | 23636 |
| 2025-09-02 | 27.84 | $27.81 | 23709 |
| 2025-08-29 | 27.84 | $27.81 | 300 |
| 2025-08-28 | 27.84 | $27.83 | 1412 |
| 2025-08-27 | 27.83 | $27.79 | 1400 |
| 2025-08-26 | 27.83 | $27.83 | 5500 |
| 2025-08-25 | 27.81 | $27.83 | 800 |
| 2025-08-22 | 27.79 | $27.84 | 886 |
| 2025-08-21 | 27.76 | $27.72 | 900 |
| 2025-08-20 | 27.76 | $27.73 | 2600 |
| 2025-08-19 | 27.76 | $27.74 | 1325 |
| 2025-08-18 | 27.75 | $27.77 | 515 |
| 2025-08-15 | 27.72 | $27.74 | 1837 |
| 2025-08-14 | 27.71 | $27.72 | 943 |
| 2025-08-13 | 27.69 | $27.78 | 1940 |
| 2025-08-12 | 27.65 | $27.73 | 2387 |
| 2025-08-11 | 27.61 | $27.64 | 2400 |
| 2025-08-08 | 27.60 | $27.65 | 1300 |
| 2025-08-07 | 27.57 | $27.64 | 3126 |
| 2025-08-06 | 27.55 | $27.61 | 3126 |
| 2025-08-05 | 27.53 | $27.55 | 1127 |
| 2025-08-04 | 27.52 | $27.54 | 3800 |
| 2025-08-01 | 27.51 | $27.43 | 173 |
| 2025-07-31 | 27.54 | $27.47 | 200 |
| 2025-07-30 | 27.56 | $27.50 | 1600 |
| 2025-07-29 | 27.57 | $27.55 | 25500 |
| 2025-07-28 | 27.57 | $27.54 | 900 |
| 2025-07-25 | 27.57 | $27.59 | 431 |
| 2025-07-24 | 27.56 | $27.58 | 600 |
| 2025-07-23 | 27.54 | $27.61 | 1864 |
| 2025-07-22 | 27.51 | $27.55 | 1900 |
| 2025-07-21 | 27.49 | $27.55 | 2210 |
| 2025-07-18 | 27.47 | $27.50 | 2600 |
| 2025-07-17 | 27.46 | $27.53 | 2216 |
| 2025-07-16 | 27.43 | $27.48 | 316 |
| 2025-07-15 | 27.41 | $27.46 | 5102 |
| 2025-07-14 | 27.39 | $27.40 | 1333 |
| 2025-07-11 | 27.39 | $27.39 | 2500 |
| 2025-07-10 | 27.39 | $27.40 | 925 |
| 2025-07-09 | 27.39 | $27.38 | 2000 |
| 2025-07-08 | 27.39 | $27.35 | 1946 |
| 2025-07-07 | 27.41 | $27.34 | 633 |
| 2025-07-03 | 27.42 | $27.41 | 230 |
| 2025-07-02 | 27.42 | $27.39 | 4400 |
| 2025-07-01 | 27.42 | $27.35 | 39300 |
| 2025-06-30 | 27.43 | $27.44 | 11300 |
| 2025-06-27 | 27.42 | $27.41 | 2600 |
| 2025-06-26 | 27.41 | $27.40 | 2619 |
| 2025-06-25 | 27.40 | $27.39 | 2100 |
| 2025-06-24 | 27.39 | $27.40 | 3600 |
| 2025-06-23 | 27.38 | $27.37 | 400 |
| 2025-06-20 | 27.37 | $27.33 | 12300 |
| 2025-06-18 | 27.36 | $27.33 | 810 |
| 2025-06-17 | 27.35 | $27.30 | 2300 |
| 2025-06-16 | 27.35 | $27.35 | 308 |
| 2025-06-13 | 27.34 | $27.24 | 2600 |
| 2025-06-12 | 27.35 | $27.33 | 200 |
| 2025-06-11 | 27.33 | $27.32 | 1500 |
| 2025-06-10 | 27.31 | $27.31 | 2100 |
| 2025-06-09 | 27.28 | $27.30 | 3216 |
| 2025-06-06 | 27.25 | $27.26 | 1217 |
| 2025-06-05 | 27.23 | $27.23 | 4718 |
| 2025-06-04 | 27.20 | $27.19 | 1100 |
| 2025-06-03 | 27.18 | $27.11 | 1212 |
| 2025-06-02 | 27.18 | $27.08 | 4221 |
| 2025-05-30 | 27.19 | $27.02 | 1600 |
| 2025-05-29 | 27.21 | $27.11 | 5900 |
| 2025-05-28 | 27.21 | $27.08 | 800 |
| 2025-05-27 | 27.21 | $27.09 | 300 |
| 2025-05-23 | 27.21 | $27.09 | 200 |
| 2025-05-22 | 27.20 | $27.05 | 1100 |
| 2025-05-21 | 27.20 | $27.07 | 1200 |
| 2025-05-20 | 27.19 | $27.09 | 1400 |
| 2025-05-19 | 27.17 | $27.10 | 9204 |
| 2025-05-16 | 27.13 | $27.08 | 1104 |
| 2025-05-15 | 27.09 | $27.04 | 100 |
| 2025-05-14 | 27.04 | $27.05 | 1800 |
| 2025-05-13 | 26.98 | $27.00 | 903 |
| 2025-05-12 | 26.92 | $26.96 | 3124 |
| 2025-05-09 | 26.85 | $26.79 | 600 |
| 2025-05-08 | 26.82 | $26.69 | 10800 |
| 2025-05-07 | 26.81 | $26.72 | 3949 |
| 2025-05-06 | 26.78 | $26.83 | 1801 |
| 2025-05-05 | 26.71 | $26.85 | 11500 |
| 2025-05-02 | 26.61 | $26.78 | 21900 |
| 2025-05-01 | 26.51 | $26.57 | 13700 |
| 2025-04-30 | 26.45 | $26.54 | 3200 |
| 2025-04-29 | 26.39 | $26.53 | 4600 |
| 2025-04-28 | 26.32 | $26.49 | 5600 |
| 2025-04-25 | 26.23 | $26.48 | 3042 |
| 2025-04-24 | 26.14 | $26.46 | 1111 |
| 2025-04-23 | 26.03 | $26.38 | 4100 |
| 2025-04-22 | 25.91 | $26.20 | 2500 |
| 2025-04-21 | 25.84 | $26.04 | 1800 |
| 2025-04-17 | 25.80 | $26.04 | 3800 |
| 2025-04-16 | 25.75 | $25.96 | 2031 |
| 2025-04-15 | 25.72 | $26.09 | 1100 |
| 2025-04-14 | 25.64 | $26.07 | 600 |
| 2025-04-11 | 25.56 | $25.92 | 100 |
| 2025-04-10 | 25.51 | $25.52 | 1800 |
| 2025-04-09 | 25.59 | $25.78 | 2249 |
| 2025-04-08 | 25.60 | $24.79 | 1900 |
| 2025-04-07 | 25.93 | $25.07 | 2800 |
| 2025-04-04 | 26.25 | $25.63 | 2612 |
| 2025-04-03 | 26.46 | $26.28 | 4900 |
| 2025-04-02 | 26.51 | $26.49 | 4406 |
| 2025-04-01 | 26.51 | $26.50 | 12100 |
| 2025-03-31 | 26.50 | $26.51 | 4816 |
| 2025-03-28 | 26.48 | $26.46 | 300 |
| 2025-03-27 | 26.48 | $26.47 | 100 |
| 2025-03-26 | 26.46 | $26.47 | 500 |
| 2025-03-25 | 26.45 | $26.45 | 1300 |
| 2025-03-24 | 26.44 | $26.45 | 1905 |
| 2025-03-21 | 26.42 | $26.43 | 1300 |
| 2025-03-20 | 26.40 | $26.41 | 912 |
| 2025-03-19 | 26.39 | $26.42 | 1900 |
| 2025-03-18 | 26.37 | $26.40 | 2300 |
| 2025-03-17 | 26.35 | $26.41 | 400 |
| 2025-03-14 | 26.32 | $26.38 | 3906 |
| 2025-03-13 | 26.29 | $26.29 | 9731 |
| 2025-03-12 | 26.29 | $26.32 | 3917 |
| 2025-03-11 | 26.27 | $26.25 | 2700 |
| 2025-03-10 | 26.27 | $26.21 | 4120 |
| 2025-03-07 | 26.29 | $26.32 | 1600 |
| 2025-03-06 | 26.27 | $26.28 | 1904 |
| 2025-03-05 | 26.25 | $26.29 | 1845 |
| 2025-03-04 | 26.24 | $26.15 | 2800 |
| 2025-03-03 | 26.26 | $26.12 | 3700 |
| 2025-02-28 | 26.29 | $26.14 | 1502 |
| 2025-02-27 | 26.32 | $26.23 | 1400 |
| 2025-02-26 | 26.33 | $26.30 | 1400 |
| 2025-02-25 | 26.32 | $26.26 | 38336 |
| 2025-02-24 | 26.32 | $26.25 | 400 |
| 2025-02-21 | 26.32 | $26.28 | 310 |
| 2025-02-20 | 26.30 | $26.30 | 1400 |
| 2025-02-19 | 26.27 | $26.28 | 4500 |
| 2025-02-18 | 26.25 | $26.27 | 2834 |
| 2025-02-14 | 26.21 | $26.24 | 700 |
| 2025-02-13 | 26.18 | $26.19 | 544 |
| 2025-02-12 | 26.15 | $26.18 | 1211 |
| 2025-02-11 | 26.12 | $26.13 | 2309 |
| 2025-02-10 | 26.10 | $26.13 | 931 |
| 2025-02-07 | 26.07 | $26.05 | 400 |
| 2025-02-06 | 26.05 | $26.08 | 2803 |
| 2025-02-05 | 26.03 | $26.02 | 800 |
| 2025-02-04 | 26.01 | $26.05 | 3000 |
| 2025-02-03 | 25.98 | $25.92 | 1300 |
| 2025-01-31 | 25.98 | $25.96 | 18100 |
| 2025-01-30 | 25.97 | $26.01 | 900 |
| 2025-01-29 | 25.94 | $25.92 | 2000 |
| 2025-01-28 | 25.93 | $25.92 | 2100 |
| 2025-01-27 | 25.92 | $25.87 | 4836 |
| 2025-01-24 | 25.92 | $25.98 | 600 |
| 2025-01-23 | 25.88 | $25.94 | 1200 |
| 2025-01-22 | 25.85 | $25.91 | 233 |
| 2025-01-21 | 25.81 | $25.93 | 1833 |
| 2025-01-17 | 25.77 | $25.83 | 234037 |
| 2025-01-16 | 25.74 | $25.78 | 1700 |
| 2025-01-15 | 25.73 | $25.77 | 2004 |
| 2025-01-14 | 25.71 | $25.66 | 4500 |
| 2025-01-13 | 25.72 | $25.60 | 2000 |
| 2025-01-10 | 25.76 | $25.65 | 8500 |
| 2025-01-08 | 25.78 | $25.74 | 1700 |
| 2025-01-07 | 25.79 | $25.78 | 1100 |
| 2025-01-06 | 25.78 | $25.81 | 15340 |
| 2025-01-03 | 25.76 | $25.79 | 1600 |
| 2025-01-02 | 25.73 | $25.72 | 79512 |
| 2024-12-31 | 25.73 | $25.74 | 11436 |
| 2024-12-30 | 25.72 | $25.72 | 2300 |
| 2024-12-27 | 25.71 | $25.72 | 644 |
| 2024-12-26 | 25.70 | $25.71 | 4200 |
| 2024-12-24 | 25.68 | $25.71 | 400 |
| 2024-12-23 | 25.67 | $25.69 | 232 |
| 2024-12-20 | 25.66 | $25.66 | 1200 |
| 2024-12-19 | 25.65 | $25.60 | 1344 |
| 2024-12-18 | 25.66 | $25.58 | 600 |
| 2024-12-17 | 25.68 | $25.68 | 1242 |
| 2024-12-16 | 25.67 | $25.67 | 3506 |
| 2024-12-13 | 25.67 | $25.68 | 1609 |
| 2024-12-12 | 25.66 | $25.66 | 100 |
| 2024-12-11 | 25.65 | $25.68 | 1104 |
| 2024-12-10 | 25.63 | $25.65 | 1229 |
| 2024-12-09 | 25.62 | $25.72 | 1102 |
| 2024-12-06 | 25.58 | $25.64 | 2448 |
| 2024-12-05 | 25.56 | $25.64 | 1232 |
| 2024-12-04 | 25.53 | $25.60 | 1221 |
| 2024-12-03 | 25.52 | $25.58 | 1100 |
| 2024-12-02 | 25.50 | $25.60 | 1200 |
| 2024-11-29 | 25.48 | $25.56 | 100 |
| 2024-11-27 | 25.46 | $25.52 | 2400 |
| 2024-11-26 | 25.46 | $25.51 | 3629 |
| 2024-11-25 | 25.46 | $25.56 | 8400 |
| 2024-11-22 | 25.44 | $25.50 | 200 |
| 2024-11-21 | 25.44 | $25.48 | 200 |
| 2024-11-20 | 25.45 | $25.49 | 1936 |
| 2024-11-19 | 25.46 | $25.51 | 100 |
| 2024-11-18 | 25.46 | $25.52 | 1717 |
| 2024-11-15 | 25.47 | $25.42 | 244 |
| 2024-11-14 | 25.50 | $25.42 | 116 |
| 2024-11-13 | 25.55 | $25.47 | 1100 |
| 2024-11-12 | 25.60 | $25.50 | 5630 |
| 2024-11-11 | 25.64 | $25.61 | 2000 |
| 2024-11-08 | 25.66 | $25.66 | 700 |
| 2024-11-07 | 25.67 | $25.88 | 13800 |
| 2024-11-06 | 25.61 | $25.64 | 13500 |
| 2024-11-05 | 25.62 | $25.74 | 9300 |
| 2024-11-04 | 25.59 | $25.63 | 1007 |
| 2024-11-01 | 25.60 | $25.56 | 900 |
| 2024-10-31 | 25.63 | $25.52 | 3308 |
| 2024-10-30 | 25.68 | $25.61 | 3740 |
| 2024-10-29 | 25.71 | $25.70 | 2247 |
| 2024-10-28 | 25.73 | $25.72 | 608 |
| 2024-10-25 | 25.74 | $25.67 | 1318 |
| 2024-10-24 | 25.76 | $25.67 | 449 |
| 2024-10-23 | 25.79 | $25.69 | 4211 |
| 2024-10-22 | 25.82 | $25.76 | 400 |
| 2024-10-21 | 25.84 | $25.79 | 721 |
| 2024-10-18 | 25.85 | $25.83 | 1841 |
| 2024-10-17 | 25.84 | $25.72 | 3900 |
| 2024-10-16 | 25.87 | $25.76 | 1628 |
| 2024-10-15 | 25.89 | $25.64 | 703 |
| 2024-10-14 | 25.96 | $25.89 | 2533 |
| 2024-10-11 | 25.95 | $25.87 | 2118 |
| 2024-10-10 | 25.95 | $25.80 | 109 |
| 2024-10-09 | 25.96 | $25.78 | 7200 |
| 2024-10-08 | 25.98 | $25.81 | 336 |
| 2024-10-07 | 26.00 | $25.98 | 443 |
| 2024-10-04 | 25.95 | $25.93 | 1418 |
| 2024-10-03 | 25.92 | $25.84 | 7500 |
| 2024-10-02 | 25.90 | $25.95 | 61122 |
| 2024-10-01 | 25.83 | $25.79 | 233800 |
| 2024-09-30 | 25.80 | $25.80 | 100 |
| 2024-09-27 | 25.76 | $25.80 | 826 |
| 2024-09-26 | 25.70 | $25.80 | 11930 |
| 2024-09-25 | 25.63 | $25.76 | 732 |
| 2024-09-24 | 25.55 | $25.76 | 201 |
| 2024-09-23 | 25.46 | $25.65 | 723 |
| 2024-09-20 | 25.37 | $25.54 | 346 |
| 2024-09-19 | 25.31 | $25.55 | 530 |
| 2024-09-18 | 25.22 | $25.25 | 100 |
| 2024-09-17 | 25.21 | $25.29 | 246 |
| 2024-09-16 | 25.18 | $25.28 | 600 |
| 2024-09-13 | 25.15 | $25.23 | 206 |
| 2024-09-12 | 25.13 | $25.18 | 503 |
| 2024-09-11 | 25.13 | $25.09 | 831 |
| 2024-09-10 | 25.15 | $25.05 | 344 |
| 2024-09-09 | 25.18 | $25.07 | 424 |
| 2024-09-06 | 25.22 | $25.01 | 1028 |
| 2024-09-05 | 25.29 | $25.16 | 149 |
| 2024-09-04 | 25.32 | $25.15 | 337 |
| 2024-09-03 | 25.36 | $25.16 | 800 |
| 2024-08-30 | 25.41 | $25.36 | 1124 |
| 2024-08-29 | 25.40 | $25.33 | 238 |
| 2024-08-28 | 25.40 | $25.31 | 200 |
| 2024-08-27 | 25.40 | $25.38 | 616 |
| 2024-08-26 | 25.38 | $25.36 | 800 |
| 2024-08-23 | 25.35 | $25.42 | 500 |
| 2024-08-22 | 25.30 | $25.27 | 310 |
| 2024-08-21 | 25.29 | $25.38 | 240 |
| 2024-08-20 | 25.23 | $25.34 | 100 |
| 2024-08-19 | 25.18 | $25.40 | 600 |
| 2024-08-16 | 25.09 | $25.31 | 1700 |
| 2024-08-15 | 25.01 | $25.21 | 140 |
| 2024-08-14 | 24.95 | $25.09 | 1000 |
| 2024-08-13 | 24.91 | $25.13 | 631 |
| 2024-08-12 | 24.85 | $25.04 | 1045 |
| 2024-08-09 | 24.80 | $24.99 | 123 |
| 2024-08-08 | 24.77 | $24.92 | 100 |
| 2024-08-07 | 24.75 | $24.73 | 700 |
| 2024-08-06 | 24.79 | $24.65 | 41800 |
| 2024-08-05 | 24.86 | $24.55 | 1400 |
| 2024-08-02 | 24.99 | $24.86 | 100 |
| 2024-08-01 | 25.04 | $25.02 | 800 |
| 2024-07-31 | 25.05 | $25.16 | 500 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
44.64
2026-07-24
Close Price
$30.92
Vol: 5700
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
16.87
Average
59.93
Maximum
80.46
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 44.64 | $30.92 | 5700 |
| 2026-07-23 | 48.44 | $31.20 | 4908 |
| 2026-07-22 | 49.15 | $31.25 | 5038 |
| 2026-07-21 | 50.56 | $31.35 | 9712 |
| 2026-07-20 | 43.66 | $30.90 | 13900 |
| 2026-07-17 | 41.59 | $30.78 | 4200 |
| 2026-07-16 | 44.98 | $31.04 | 18800 |
| 2026-07-15 | 49.24 | $31.33 | 12711 |
| 2026-07-14 | 48.93 | $31.31 | 17214 |
| 2026-07-13 | 43.94 | $31.01 | 13300 |
| 2026-07-10 | 52.75 | $31.55 | 20400 |
| 2026-07-09 | 51.02 | $31.45 | 2736 |
| 2026-07-08 | 49.07 | $31.34 | 9300 |
| 2026-07-07 | 46.51 | $31.20 | 20328 |
| 2026-07-06 | 54.53 | $31.63 | 9331 |
| 2026-07-02 | 44.09 | $31.14 | 14400 |
| 2026-07-01 | 49.86 | $31.40 | 53400 |
| 2026-06-30 | 63.54 | $31.85 | 250428 |
| 2026-06-29 | 62.90 | $31.82 | 62900 |
| 2026-06-26 | 61.83 | $31.77 | 6500 |
| 2026-06-25 | 62.17 | $31.78 | 8121 |
| 2026-06-24 | 60.94 | $31.72 | 3900 |
| 2026-06-23 | 60.12 | $31.68 | 3400 |
| 2026-06-22 | 63.94 | $31.80 | 20226 |
| 2026-06-18 | 62.43 | $31.72 | 10408 |
| 2026-06-17 | 61.08 | $31.65 | 15000 |
| 2026-06-16 | 61.68 | $31.67 | 2035 |
| 2026-06-15 | 62.86 | $31.71 | 1444 |
| 2026-06-12 | 59.75 | $31.54 | 2603 |
| 2026-06-11 | 58.59 | $31.48 | 2416 |
| 2026-06-10 | 54.18 | $31.27 | 1448 |
| 2026-06-09 | 58.09 | $31.41 | 5200 |
| 2026-06-08 | 57.47 | $31.38 | 7700 |
| 2026-06-05 | 54.69 | $31.25 | 100 |
| 2026-06-04 | 64.93 | $31.58 | 3500 |
| 2026-06-03 | 66.00 | $31.61 | 4300 |
| 2026-06-02 | 66.00 | $31.61 | 2901 |
| 2026-06-01 | 61.42 | $31.37 | 44100 |
| 2026-05-29 | 67.15 | $31.53 | 529 |
| 2026-05-28 | 67.15 | $31.53 | 4800 |
| 2026-05-27 | 66.80 | $31.51 | 2500 |
| 2026-05-26 | 66.29 | $31.48 | 2500 |
| 2026-05-22 | 63.24 | $31.31 | 1529 |
| 2026-05-21 | 66.25 | $31.40 | 1200 |
| 2026-05-20 | 64.65 | $31.31 | 2504 |
| 2026-05-19 | 61.58 | $31.15 | 3101 |
| 2026-05-18 | 63.55 | $31.21 | 3400 |
| 2026-05-15 | 63.36 | $31.20 | 4600 |
| 2026-05-14 | 70.14 | $31.40 | 2427 |
| 2026-05-13 | 69.84 | $31.38 | 1828 |
| 2026-05-12 | 67.96 | $31.26 | 1300 |
| 2026-05-11 | 74.16 | $31.43 | 4929 |
| 2026-05-08 | 74.03 | $31.42 | 12019 |
| 2026-05-07 | 73.38 | $31.37 | 5331 |
| 2026-05-06 | 74.80 | $31.41 | 5300 |
| 2026-05-05 | 72.80 | $31.25 | 14800 |
| 2026-05-04 | 71.03 | $31.12 | 5100 |
| 2026-05-01 | 70.61 | $31.09 | 53247 |
| 2026-04-30 | 71.27 | $31.11 | 2916 |
| 2026-04-29 | 68.18 | $30.89 | 1800 |
| 2026-04-28 | 70.81 | $30.97 | 3200 |
| 2026-04-27 | 72.46 | $31.02 | 1200 |
| 2026-04-24 | 72.22 | $31.00 | 7527 |
| 2026-04-23 | 72.84 | $31.02 | 20100 |
| 2026-04-22 | 72.50 | $30.99 | 4500 |
| 2026-04-21 | 70.41 | $30.81 | 2249 |
| 2026-04-20 | 74.92 | $30.96 | 3630 |
| 2026-04-17 | 75.53 | $30.98 | 3492 |
| 2026-04-16 | 74.02 | $30.83 | 3500 |
| 2026-04-15 | 73.50 | $30.78 | 2812 |
| 2026-04-14 | 73.50 | $30.78 | 4200 |
| 2026-04-13 | 71.66 | $30.60 | 3113 |
| 2026-04-10 | 70.24 | $30.47 | 3242 |
| 2026-04-09 | 69.68 | $30.42 | 5700 |
| 2026-04-08 | 69.14 | $30.37 | 22100 |
| 2026-04-07 | 60.49 | $29.73 | 49202 |
| 2026-04-06 | 59.47 | $29.67 | 23133 |
| 2026-04-02 | 57.76 | $29.57 | 8829 |
| 2026-04-01 | 61.20 | $29.71 | 79400 |
| 2026-03-31 | 57.60 | $29.50 | 155400 |
| 2026-03-30 | 42.37 | $28.87 | 5200 |
| 2026-03-27 | 45.85 | $29.01 | 4728 |
| 2026-03-26 | 46.89 | $29.05 | 20636 |
| 2026-03-25 | 53.89 | $29.29 | 15411 |
| 2026-03-24 | 50.69 | $29.18 | 2106 |
| 2026-03-23 | 53.24 | $29.26 | 5600 |
| 2026-03-20 | 46.15 | $29.04 | 200 |
| 2026-03-19 | 53.92 | $29.26 | 3700 |
| 2026-03-18 | 53.24 | $29.24 | 922 |
| 2026-03-17 | 56.83 | $29.33 | 2729 |
| 2026-03-16 | 54.57 | $29.26 | 2900 |
| 2026-03-13 | 47.47 | $29.07 | 624 |
| 2026-03-12 | 48.23 | $29.09 | 4800 |
| 2026-03-11 | 54.37 | $29.24 | 3800 |
| 2026-03-10 | 53.24 | $29.21 | 800 |
| 2026-03-09 | 50.93 | $29.15 | 17900 |
| 2026-03-06 | 44.88 | $29.01 | 5800 |
| 2026-03-05 | 47.67 | $29.08 | 2409 |
| 2026-03-04 | 52.55 | $29.19 | 10900 |
| 2026-03-03 | 47.44 | $29.08 | 2209 |
| 2026-03-02 | 60.34 | $29.31 | 4236 |
| 2026-02-27 | 67.98 | $29.41 | 4700 |
| 2026-02-26 | 65.93 | $29.36 | 3000 |
| 2026-02-25 | 67.58 | $29.38 | 5235 |
| 2026-02-24 | 66.79 | $29.36 | 1600 |
| 2026-02-23 | 65.60 | $29.33 | 408 |
| 2026-02-20 | 66.35 | $29.34 | 2717 |
| 2026-02-19 | 65.22 | $29.31 | 62700 |
| 2026-02-18 | 65.22 | $29.31 | 1918 |
| 2026-02-17 | 66.57 | $29.33 | 5318 |
| 2026-02-13 | 64.47 | $29.27 | 2143 |
| 2026-02-12 | 64.47 | $29.27 | 2800 |
| 2026-02-11 | 69.04 | $29.34 | 5200 |
| 2026-02-10 | 67.14 | $29.28 | 6500 |
| 2026-02-09 | 66.49 | $29.26 | 4526 |
| 2026-02-06 | 65.52 | $29.23 | 5500 |
| 2026-02-05 | 61.65 | $29.12 | 6000 |
| 2026-02-04 | 60.50 | $29.09 | 5359 |
| 2026-02-03 | 66.84 | $29.19 | 124400 |
| 2026-02-02 | 66.17 | $29.17 | 8627 |
| 2026-01-30 | 65.50 | $29.15 | 1500 |
| 2026-01-29 | 68.71 | $29.20 | 2000 |
| 2026-01-28 | 70.69 | $29.23 | 3800 |
| 2026-01-27 | 69.00 | $29.17 | 20638 |
| 2026-01-26 | 68.42 | $29.15 | 2600 |
| 2026-01-23 | 68.42 | $29.15 | 2710 |
| 2026-01-22 | 67.88 | $29.13 | 1833 |
| 2026-01-21 | 66.52 | $29.08 | 1500 |
| 2026-01-20 | 64.21 | $29.00 | 5800 |
| 2026-01-16 | 66.95 | $29.05 | 1440 |
| 2026-01-15 | 66.68 | $29.04 | 1200 |
| 2026-01-14 | 66.42 | $29.03 | 3231 |
| 2026-01-13 | 65.65 | $29.00 | 6739 |
| 2026-01-12 | 67.60 | $29.04 | 7000 |
| 2026-01-09 | 66.17 | $28.98 | 3700 |
| 2026-01-08 | 65.69 | $28.96 | 7035 |
| 2026-01-07 | 65.46 | $28.95 | 9600 |
| 2026-01-06 | 66.75 | $28.98 | 6600 |
| 2026-01-05 | 65.90 | $28.94 | 12800 |
| 2026-01-02 | 65.26 | $28.91 | 57826 |
| 2025-12-31 | 60.62 | $28.71 | 7730 |
| 2025-12-30 | 64.29 | $28.80 | 3114 |
| 2025-12-29 | 61.05 | $28.67 | 11200 |
| 2025-12-26 | 64.47 | $28.75 | 15640 |
| 2025-12-24 | 59.95 | $28.58 | 10836 |
| 2025-12-23 | 58.47 | $28.53 | 2100 |
| 2025-12-22 | 54.99 | $28.42 | 4900 |
| 2025-12-19 | 52.60 | $28.35 | 8910 |
| 2025-12-18 | 48.91 | $28.25 | 837 |
| 2025-12-17 | 43.47 | $28.12 | 2438 |
| 2025-12-16 | 45.97 | $28.19 | 14630 |
| 2025-12-15 | 48.63 | $28.26 | 3300 |
| 2025-12-12 | 49.81 | $28.29 | 217 |
| 2025-12-11 | 57.24 | $28.46 | 2200 |
| 2025-12-10 | 60.25 | $28.52 | 5300 |
| 2025-12-09 | 54.13 | $28.36 | 100 |
| 2025-12-08 | 55.66 | $28.39 | 400 |
| 2025-12-05 | 57.72 | $28.43 | 1710 |
| 2025-12-04 | 54.09 | $28.34 | 1710 |
| 2025-12-03 | 54.58 | $28.35 | 1782 |
| 2025-12-02 | 54.18 | $28.34 | 1800 |
| 2025-12-01 | 53.80 | $28.33 | 1500 |
| 2025-11-28 | 53.42 | $28.32 | 1900 |
| 2025-11-26 | 52.70 | $28.30 | 700 |
| 2025-11-25 | 49.34 | $28.21 | 6125 |
| 2025-11-24 | 48.17 | $28.18 | 4621 |
| 2025-11-21 | 43.19 | $28.06 | 4800 |
| 2025-11-20 | 43.19 | $28.06 | 1600 |
| 2025-11-19 | 48.83 | $28.22 | 500 |
| 2025-11-18 | 50.40 | $28.26 | 3323 |
| 2025-11-17 | 51.57 | $28.29 | 3323 |
| 2025-11-14 | 56.14 | $28.40 | 224 |
| 2025-11-13 | 55.46 | $28.38 | 1800 |
| 2025-11-12 | 60.35 | $28.49 | 1100 |
| 2025-11-11 | 60.05 | $28.48 | 13600 |
| 2025-11-10 | 59.75 | $28.47 | 1730 |
| 2025-11-07 | 53.97 | $28.29 | 1900 |
| 2025-11-06 | 55.22 | $28.32 | 2700 |
| 2025-11-05 | 57.78 | $28.38 | 2100 |
| 2025-11-04 | 55.50 | $28.31 | 1317 |
| 2025-11-03 | 63.41 | $28.48 | 1200 |
| 2025-10-31 | 61.25 | $28.41 | 3544 |
| 2025-10-30 | 61.74 | $28.42 | 1315 |
| 2025-10-29 | 64.73 | $28.48 | 737 |
| 2025-10-28 | 63.90 | $28.45 | 3239 |
| 2025-10-27 | 65.86 | $28.49 | 3000 |
| 2025-10-24 | 62.29 | $28.36 | 1839 |
| 2025-10-23 | 61.10 | $28.32 | 7209 |
| 2025-10-22 | 57.95 | $28.22 | 21209 |
| 2025-10-21 | 58.40 | $28.23 | 7909 |
| 2025-10-20 | 62.05 | $28.31 | 2200 |
| 2025-10-17 | 57.29 | $28.16 | 4008 |
| 2025-10-16 | 56.25 | $28.13 | 4315 |
| 2025-10-15 | 54.86 | $28.09 | 2200 |
| 2025-10-14 | 49.92 | $27.96 | 6200 |
| 2025-10-13 | 54.25 | $28.06 | 2826 |
| 2025-10-10 | 37.15 | $27.73 | 8300 |
| 2025-10-09 | 64.03 | $28.12 | 15300 |
| 2025-10-08 | 74.54 | $28.20 | 3411 |
| 2025-10-07 | 72.38 | $28.16 | 4100 |
| 2025-10-06 | 80.46 | $28.21 | 9107 |
| 2025-10-03 | 79.60 | $28.19 | 12423 |
| 2025-10-02 | 78.70 | $28.17 | 19734 |
| 2025-10-01 | 77.28 | $28.14 | 15644 |
| 2025-09-30 | 75.18 | $28.10 | 57300 |
| 2025-09-29 | 74.62 | $28.09 | 9700 |
| 2025-09-26 | 72.89 | $28.06 | 2200 |
| 2025-09-25 | 72.29 | $28.05 | 1600 |
| 2025-09-24 | 73.84 | $28.06 | 2403 |
| 2025-09-23 | 73.84 | $28.06 | 1841 |
| 2025-09-22 | 76.81 | $28.08 | 3500 |
| 2025-09-19 | 75.40 | $28.05 | 2400 |
| 2025-09-18 | 74.92 | $28.04 | 3118 |
| 2025-09-17 | 74.92 | $28.04 | 600 |
| 2025-09-16 | 74.47 | $28.03 | 515 |
| 2025-09-15 | 74.47 | $28.03 | 1400 |
| 2025-09-12 | 74.04 | $28.02 | 1626 |
| 2025-09-11 | 73.63 | $28.01 | 1467 |
| 2025-09-10 | 72.80 | $27.99 | 1500 |
| 2025-09-09 | 71.53 | $27.96 | 822 |
| 2025-09-08 | 70.66 | $27.94 | 9409 |
| 2025-09-05 | 68.85 | $27.90 | 1118 |
| 2025-09-04 | 65.30 | $27.83 | 1119 |
| 2025-09-03 | 65.30 | $27.83 | 23636 |
| 2025-09-02 | 64.25 | $27.81 | 23709 |
| 2025-08-29 | 64.25 | $27.81 | 300 |
| 2025-08-28 | 66.06 | $27.83 | 1412 |
| 2025-08-27 | 64.14 | $27.79 | 1400 |
| 2025-08-26 | 67.77 | $27.83 | 5500 |
| 2025-08-25 | 67.77 | $27.83 | 800 |
| 2025-08-22 | 68.65 | $27.84 | 886 |
| 2025-08-21 | 63.23 | $27.72 | 900 |
| 2025-08-20 | 64.10 | $27.73 | 2600 |
| 2025-08-19 | 64.96 | $27.74 | 1325 |
| 2025-08-18 | 67.54 | $27.77 | 515 |
| 2025-08-15 | 66.27 | $27.74 | 1837 |
| 2025-08-14 | 65.41 | $27.72 | 943 |
| 2025-08-13 | 70.51 | $27.78 | 1940 |
| 2025-08-12 | 68.57 | $27.73 | 2387 |
| 2025-08-11 | 64.58 | $27.64 | 2400 |
| 2025-08-08 | 65.46 | $27.65 | 1300 |
| 2025-08-07 | 65.01 | $27.64 | 3126 |
| 2025-08-06 | 63.66 | $27.61 | 3126 |
| 2025-08-05 | 60.77 | $27.55 | 1127 |
| 2025-08-04 | 60.28 | $27.54 | 3800 |
| 2025-08-01 | 54.19 | $27.43 | 173 |
| 2025-07-31 | 57.22 | $27.47 | 200 |
| 2025-07-30 | 59.59 | $27.50 | 1600 |
| 2025-07-29 | 63.78 | $27.55 | 25500 |
| 2025-07-28 | 63.29 | $27.54 | 900 |
| 2025-07-25 | 67.64 | $27.59 | 431 |
| 2025-07-24 | 67.21 | $27.58 | 600 |
| 2025-07-23 | 69.84 | $27.61 | 1864 |
| 2025-07-22 | 67.42 | $27.55 | 1900 |
| 2025-07-21 | 67.42 | $27.55 | 2210 |
| 2025-07-18 | 65.32 | $27.50 | 2600 |
| 2025-07-17 | 67.81 | $27.53 | 2216 |
| 2025-07-16 | 65.74 | $27.48 | 316 |
| 2025-07-15 | 64.89 | $27.46 | 5102 |
| 2025-07-14 | 62.19 | $27.40 | 1333 |
| 2025-07-11 | 61.73 | $27.39 | 2500 |
| 2025-07-10 | 62.46 | $27.40 | 925 |
| 2025-07-09 | 61.59 | $27.38 | 2000 |
| 2025-07-08 | 60.29 | $27.35 | 1946 |
| 2025-07-07 | 59.86 | $27.34 | 633 |
| 2025-07-03 | 64.51 | $27.41 | 230 |
| 2025-07-02 | 63.75 | $27.39 | 4400 |
| 2025-07-01 | 62.20 | $27.35 | 39300 |
| 2025-06-30 | 68.44 | $27.44 | 11300 |
| 2025-06-27 | 67.40 | $27.41 | 2600 |
| 2025-06-26 | 67.06 | $27.40 | 2619 |
| 2025-06-25 | 66.73 | $27.39 | 2100 |
| 2025-06-24 | 67.38 | $27.40 | 3600 |
| 2025-06-23 | 66.45 | $27.37 | 400 |
| 2025-06-20 | 65.20 | $27.33 | 12300 |
| 2025-06-18 | 65.20 | $27.33 | 810 |
| 2025-06-17 | 64.30 | $27.30 | 2300 |
| 2025-06-16 | 67.05 | $27.35 | 308 |
| 2025-06-13 | 63.82 | $27.24 | 2600 |
| 2025-06-12 | 69.08 | $27.33 | 200 |
| 2025-06-11 | 68.80 | $27.32 | 1500 |
| 2025-06-10 | 68.54 | $27.31 | 2100 |
| 2025-06-09 | 68.29 | $27.30 | 3216 |
| 2025-06-06 | 67.29 | $27.26 | 1217 |
| 2025-06-05 | 66.54 | $27.23 | 4718 |
| 2025-06-04 | 65.54 | $27.19 | 1100 |
| 2025-06-03 | 63.45 | $27.11 | 1212 |
| 2025-06-02 | 62.65 | $27.08 | 4221 |
| 2025-05-30 | 61.02 | $27.02 | 1600 |
| 2025-05-29 | 65.07 | $27.11 | 5900 |
| 2025-05-28 | 64.32 | $27.08 | 800 |
| 2025-05-27 | 64.76 | $27.09 | 300 |
| 2025-05-23 | 64.76 | $27.09 | 200 |
| 2025-05-22 | 63.86 | $27.05 | 1100 |
| 2025-05-21 | 64.64 | $27.07 | 1200 |
| 2025-05-20 | 65.40 | $27.09 | 1400 |
| 2025-05-19 | 65.76 | $27.10 | 9204 |
| 2025-05-16 | 65.39 | $27.08 | 1104 |
| 2025-05-15 | 64.68 | $27.04 | 100 |
| 2025-05-14 | 65.00 | $27.05 | 1800 |
| 2025-05-13 | 64.15 | $27.00 | 903 |
| 2025-05-12 | 63.48 | $26.96 | 3124 |
| 2025-05-09 | 60.50 | $26.79 | 600 |
| 2025-05-08 | 58.62 | $26.69 | 10800 |
| 2025-05-07 | 59.43 | $26.72 | 3949 |
| 2025-05-06 | 62.43 | $26.83 | 1801 |
| 2025-05-05 | 62.98 | $26.85 | 11500 |
| 2025-05-02 | 61.86 | $26.78 | 21900 |
| 2025-05-01 | 58.28 | $26.57 | 13700 |
| 2025-04-30 | 57.74 | $26.54 | 3200 |
| 2025-04-29 | 57.56 | $26.53 | 4600 |
| 2025-04-28 | 56.89 | $26.49 | 5600 |
| 2025-04-25 | 56.73 | $26.48 | 3042 |
| 2025-04-24 | 56.41 | $26.46 | 1111 |
| 2025-04-23 | 55.18 | $26.38 | 4100 |
| 2025-04-22 | 52.30 | $26.20 | 2500 |
| 2025-04-21 | 49.56 | $26.04 | 1800 |
| 2025-04-17 | 49.56 | $26.04 | 3800 |
| 2025-04-16 | 48.22 | $25.96 | 2031 |
| 2025-04-15 | 50.29 | $26.09 | 1100 |
| 2025-04-14 | 49.97 | $26.07 | 600 |
| 2025-04-11 | 47.62 | $25.92 | 100 |
| 2025-04-10 | 40.55 | $25.52 | 1800 |
| 2025-04-09 | 44.24 | $25.78 | 2249 |
| 2025-04-08 | 16.87 | $24.79 | 1900 |
| 2025-04-07 | 19.43 | $25.07 | 2800 |
| 2025-04-04 | 27.32 | $25.63 | 2612 |
| 2025-04-03 | 49.42 | $26.28 | 4900 |
| 2025-04-02 | 65.75 | $26.49 | 4406 |
| 2025-04-01 | 66.75 | $26.50 | 12100 |
| 2025-03-31 | 67.73 | $26.51 | 4816 |
| 2025-03-28 | 65.32 | $26.46 | 300 |
| 2025-03-27 | 66.26 | $26.47 | 100 |
| 2025-03-26 | 66.26 | $26.47 | 500 |
| 2025-03-25 | 65.36 | $26.45 | 1300 |
| 2025-03-24 | 65.36 | $26.45 | 1905 |
| 2025-03-21 | 64.50 | $26.43 | 1300 |
| 2025-03-20 | 63.65 | $26.41 | 912 |
| 2025-03-19 | 64.39 | $26.42 | 1900 |
| 2025-03-18 | 63.59 | $26.40 | 2300 |
| 2025-03-17 | 64.27 | $26.41 | 400 |
| 2025-03-14 | 63.14 | $26.38 | 3906 |
| 2025-03-13 | 59.49 | $26.29 | 9731 |
| 2025-03-12 | 61.42 | $26.32 | 3917 |
| 2025-03-11 | 58.44 | $26.25 | 2700 |
| 2025-03-10 | 56.62 | $26.21 | 4120 |
| 2025-03-07 | 63.93 | $26.32 | 1600 |
| 2025-03-06 | 62.25 | $26.28 | 1904 |
| 2025-03-05 | 62.94 | $26.29 | 1845 |
| 2025-03-04 | 56.45 | $26.15 | 2800 |
| 2025-03-03 | 54.83 | $26.12 | 3700 |
| 2025-02-28 | 56.15 | $26.14 | 1502 |
| 2025-02-27 | 62.57 | $26.23 | 1400 |
| 2025-02-26 | 68.35 | $26.30 | 1400 |
| 2025-02-25 | 66.68 | $26.26 | 38336 |
| 2025-02-24 | 66.26 | $26.25 | 400 |
| 2025-02-21 | 68.74 | $26.28 | 310 |
| 2025-02-20 | 70.42 | $26.30 | 1400 |
| 2025-02-19 | 69.72 | $26.28 | 4500 |
| 2025-02-18 | 69.37 | $26.27 | 2834 |
| 2025-02-14 | 68.35 | $26.24 | 700 |
| 2025-02-13 | 66.57 | $26.19 | 544 |
| 2025-02-12 | 66.21 | $26.18 | 1211 |
| 2025-02-11 | 64.39 | $26.13 | 2309 |
| 2025-02-10 | 64.39 | $26.13 | 931 |
| 2025-02-07 | 61.39 | $26.05 | 400 |
| 2025-02-06 | 63.29 | $26.08 | 2803 |
| 2025-02-05 | 61.00 | $26.02 | 800 |
| 2025-02-04 | 62.87 | $26.05 | 3000 |
| 2025-02-03 | 57.51 | $25.92 | 1300 |
| 2025-01-31 | 60.04 | $25.96 | 18100 |
| 2025-01-30 | 63.35 | $26.01 | 900 |
| 2025-01-29 | 59.54 | $25.92 | 2000 |
| 2025-01-28 | 59.54 | $25.92 | 2100 |
| 2025-01-27 | 57.31 | $25.87 | 4836 |
| 2025-01-24 | 64.76 | $25.98 | 600 |
| 2025-01-23 | 63.11 | $25.94 | 1200 |
| 2025-01-22 | 61.83 | $25.91 | 233 |
| 2025-01-21 | 63.21 | $25.93 | 1833 |
| 2025-01-17 | 58.82 | $25.83 | 234037 |
| 2025-01-16 | 56.35 | $25.78 | 1700 |
| 2025-01-15 | 55.85 | $25.77 | 2004 |
| 2025-01-14 | 49.79 | $25.66 | 4500 |
| 2025-01-13 | 45.94 | $25.60 | 2000 |
| 2025-01-10 | 48.91 | $25.65 | 8500 |
| 2025-01-08 | 54.97 | $25.74 | 1700 |
| 2025-01-07 | 58.01 | $25.78 | 1100 |
| 2025-01-06 | 60.39 | $25.81 | 15340 |
| 2025-01-03 | 59.33 | $25.79 | 1600 |
| 2025-01-02 | 55.38 | $25.72 | 79512 |
| 2024-12-31 | 56.88 | $25.74 | 11436 |
| 2024-12-30 | 55.74 | $25.72 | 2300 |
| 2024-12-27 | 55.74 | $25.72 | 644 |
| 2024-12-26 | 55.20 | $25.71 | 4200 |
| 2024-12-24 | 55.20 | $25.71 | 400 |
| 2024-12-23 | 54.21 | $25.69 | 232 |
| 2024-12-20 | 52.71 | $25.66 | 1200 |
| 2024-12-19 | 49.56 | $25.60 | 1344 |
| 2024-12-18 | 48.48 | $25.58 | 600 |
| 2024-12-17 | 53.99 | $25.68 | 1242 |
| 2024-12-16 | 53.49 | $25.67 | 3506 |
| 2024-12-13 | 54.05 | $25.68 | 1609 |
| 2024-12-12 | 53.12 | $25.66 | 100 |
| 2024-12-11 | 54.16 | $25.68 | 1104 |
| 2024-12-10 | 52.84 | $25.65 | 1229 |
| 2024-12-09 | 56.45 | $25.72 | 1102 |
| 2024-12-06 | 52.96 | $25.64 | 2448 |
| 2024-12-05 | 52.96 | $25.64 | 1232 |
| 2024-12-04 | 51.19 | $25.60 | 1221 |
| 2024-12-03 | 50.31 | $25.58 | 1100 |
| 2024-12-02 | 51.19 | $25.60 | 1200 |
| 2024-11-29 | 49.51 | $25.56 | 100 |
| 2024-11-27 | 47.80 | $25.52 | 2400 |
| 2024-11-26 | 47.38 | $25.51 | 3629 |
| 2024-11-25 | 49.27 | $25.56 | 8400 |
| 2024-11-22 | 46.85 | $25.50 | 200 |
| 2024-11-21 | 46.03 | $25.48 | 200 |
| 2024-11-20 | 46.37 | $25.49 | 1936 |
| 2024-11-19 | 47.03 | $25.51 | 100 |
| 2024-11-18 | 47.35 | $25.52 | 1717 |
| 2024-11-15 | 43.72 | $25.42 | 244 |
| 2024-11-14 | 43.72 | $25.42 | 116 |
| 2024-11-13 | 45.13 | $25.47 | 1100 |
| 2024-11-12 | 45.97 | $25.50 | 5630 |
| 2024-11-11 | 49.15 | $25.61 | 2000 |
| 2024-11-08 | 50.67 | $25.66 | 700 |
| 2024-11-07 | 58.17 | $25.88 | 13800 |
| 2024-11-06 | 50.59 | $25.64 | 13500 |
| 2024-11-05 | 54.50 | $25.74 | 9300 |
| 2024-11-04 | 50.50 | $25.63 | 1007 |
| 2024-11-01 | 47.72 | $25.56 | 900 |
| 2024-10-31 | 46.08 | $25.52 | 3308 |
| 2024-10-30 | 49.40 | $25.61 | 3740 |
| 2024-10-29 | 53.02 | $25.70 | 2247 |
| 2024-10-28 | 53.86 | $25.72 | 608 |
| 2024-10-25 | 52.06 | $25.67 | 1318 |
| 2024-10-24 | 52.06 | $25.67 | 449 |
| 2024-10-23 | 52.80 | $25.69 | 4211 |
| 2024-10-22 | 55.42 | $25.76 | 400 |
| 2024-10-21 | 56.57 | $25.79 | 721 |
| 2024-10-18 | 58.08 | $25.83 | 1841 |
| 2024-10-17 | 54.93 | $25.72 | 3900 |
| 2024-10-16 | 56.39 | $25.76 | 1628 |
| 2024-10-15 | 52.80 | $25.64 | 703 |
| 2024-10-14 | 63.09 | $25.89 | 2533 |
| 2024-10-11 | 62.53 | $25.87 | 2118 |
| 2024-10-10 | 60.56 | $25.80 | 109 |
| 2024-10-09 | 59.99 | $25.78 | 7200 |
| 2024-10-08 | 61.26 | $25.81 | 336 |
| 2024-10-07 | 69.10 | $25.98 | 443 |
| 2024-10-04 | 67.95 | $25.93 | 1418 |
| 2024-10-03 | 65.78 | $25.84 | 7500 |
| 2024-10-02 | 71.40 | $25.95 | 61122 |
| 2024-10-01 | 67.57 | $25.79 | 233800 |
| 2024-09-30 | 68.11 | $25.80 | 100 |
| 2024-09-27 | 68.11 | $25.80 | 826 |
| 2024-09-26 | 68.11 | $25.80 | 11930 |
| 2024-09-25 | 67.21 | $25.76 | 732 |
| 2024-09-24 | 67.21 | $25.76 | 201 |
| 2024-09-23 | 64.74 | $25.65 | 723 |
| 2024-09-20 | 62.02 | $25.54 | 346 |
| 2024-09-19 | 62.44 | $25.55 | 530 |
| 2024-09-18 | 53.57 | $25.25 | 100 |
| 2024-09-17 | 55.22 | $25.29 | 246 |
| 2024-09-16 | 54.89 | $25.28 | 600 |
| 2024-09-13 | 53.26 | $25.23 | 206 |
| 2024-09-12 | 51.59 | $25.18 | 503 |
| 2024-09-11 | 48.44 | $25.09 | 831 |
| 2024-09-10 | 46.98 | $25.05 | 344 |
| 2024-09-09 | 47.62 | $25.07 | 424 |
| 2024-09-06 | 45.51 | $25.01 | 1028 |
| 2024-09-05 | 50.33 | $25.16 | 149 |
| 2024-09-04 | 49.99 | $25.15 | 337 |
| 2024-09-03 | 50.31 | $25.16 | 800 |
| 2024-08-30 | 57.35 | $25.36 | 1124 |
| 2024-08-29 | 56.48 | $25.33 | 238 |
| 2024-08-28 | 55.91 | $25.31 | 200 |
| 2024-08-27 | 58.45 | $25.38 | 616 |
| 2024-08-26 | 57.93 | $25.36 | 800 |
| 2024-08-23 | 60.06 | $25.42 | 500 |
| 2024-08-22 | 56.24 | $25.27 | 310 |
| 2024-08-21 | 60.26 | $25.38 | 240 |
| 2024-08-20 | 59.25 | $25.34 | 100 |
| 2024-08-19 | 61.47 | $25.40 | 600 |
| 2024-08-16 | 59.30 | $25.31 | 1700 |
| 2024-08-15 | 56.72 | $25.21 | 140 |
| 2024-08-14 | 53.36 | $25.09 | 1000 |
| 2024-08-13 | 54.71 | $25.13 | 631 |
| 2024-08-12 | 52.13 | $25.04 | 1045 |
| 2024-08-09 | 50.64 | $24.99 | 123 |
| 2024-08-08 | 48.52 | $24.92 | 100 |
| 2024-08-07 | 42.09 | $24.73 | 700 |
| 2024-08-06 | 39.05 | $24.65 | 41800 |
| 2024-08-05 | 34.99 | $24.55 | 1400 |
| 2024-08-02 | 43.52 | $24.86 | 100 |
| 2024-08-01 | 49.43 | $25.02 | 800 |
| 2024-07-31 | 55.72 | $25.16 | 500 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-85.59
2026-07-24
Close Price
$30.92
Vol: 5700
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-28.49
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -85.59 | $30.92 | 5700 |
| 2026-07-23 | -61.86 | $31.20 | 4908 |
| 2026-07-22 | -57.63 | $31.25 | 5038 |
| 2026-07-21 | -49.15 | $31.35 | 9712 |
| 2026-07-20 | -87.29 | $30.90 | 13900 |
| 2026-07-17 | -97.46 | $30.78 | 4200 |
| 2026-07-16 | -93.68 | $31.04 | 18800 |
| 2026-07-15 | -63.16 | $31.33 | 12711 |
| 2026-07-14 | -65.26 | $31.31 | 17214 |
| 2026-07-13 | -96.84 | $31.01 | 13300 |
| 2026-07-10 | -40.00 | $31.55 | 20400 |
| 2026-07-09 | -50.53 | $31.45 | 2736 |
| 2026-07-08 | -62.11 | $31.34 | 9300 |
| 2026-07-07 | -76.84 | $31.20 | 20328 |
| 2026-07-06 | -31.58 | $31.63 | 9331 |
| 2026-07-02 | -83.16 | $31.14 | 14400 |
| 2026-07-01 | -74.65 | $31.40 | 53400 |
| 2026-06-30 | -11.27 | $31.85 | 250428 |
| 2026-06-29 | -15.49 | $31.82 | 62900 |
| 2026-06-26 | -22.54 | $31.77 | 6500 |
| 2026-06-25 | -3.45 | $31.78 | 8121 |
| 2026-06-24 | -13.79 | $31.72 | 3900 |
| 2026-06-23 | -20.69 | $31.68 | 3400 |
| 2026-06-22 | 0.00 | $31.80 | 20226 |
| 2026-06-18 | -3.85 | $31.72 | 10408 |
| 2026-06-17 | -12.24 | $31.65 | 15000 |
| 2026-06-16 | -7.02 | $31.67 | 2035 |
| 2026-06-15 | 0.00 | $31.71 | 1444 |
| 2026-06-12 | -18.37 | $31.54 | 2603 |
| 2026-06-11 | -30.61 | $31.48 | 2416 |
| 2026-06-10 | -73.47 | $31.27 | 1448 |
| 2026-06-09 | -44.90 | $31.41 | 5200 |
| 2026-06-08 | -51.02 | $31.38 | 7700 |
| 2026-06-05 | -77.55 | $31.25 | 100 |
| 2026-06-04 | -10.20 | $31.58 | 3500 |
| 2026-06-03 | -4.08 | $31.61 | 4300 |
| 2026-06-02 | -4.08 | $31.61 | 2901 |
| 2026-06-01 | -43.14 | $31.37 | 44100 |
| 2026-05-29 | -9.43 | $31.53 | 529 |
| 2026-05-28 | -8.06 | $31.53 | 4800 |
| 2026-05-27 | -4.62 | $31.51 | 2500 |
| 2026-05-26 | -7.81 | $31.48 | 2500 |
| 2026-05-22 | -26.32 | $31.31 | 1529 |
| 2026-05-21 | -10.53 | $31.40 | 1200 |
| 2026-05-20 | -21.43 | $31.31 | 2504 |
| 2026-05-19 | -44.29 | $31.15 | 3101 |
| 2026-05-18 | -35.71 | $31.21 | 3400 |
| 2026-05-15 | -37.14 | $31.20 | 4600 |
| 2026-05-14 | -8.57 | $31.40 | 2427 |
| 2026-05-13 | -11.43 | $31.38 | 1828 |
| 2026-05-12 | -28.57 | $31.26 | 1300 |
| 2026-05-11 | -3.95 | $31.43 | 4929 |
| 2026-05-08 | -1.92 | $31.42 | 12019 |
| 2026-05-07 | -4.90 | $31.37 | 5331 |
| 2026-05-06 | -0.83 | $31.41 | 5300 |
| 2026-05-05 | -4.59 | $31.25 | 14800 |
| 2026-05-04 | -5.88 | $31.12 | 5100 |
| 2026-05-01 | -4.27 | $31.09 | 53247 |
| 2026-04-30 | 0.00 | $31.11 | 2916 |
| 2026-04-29 | -9.25 | $30.89 | 1800 |
| 2026-04-28 | -3.60 | $30.97 | 3200 |
| 2026-04-27 | -1.35 | $31.02 | 1200 |
| 2026-04-24 | -0.91 | $31.00 | 7527 |
| 2026-04-23 | 0.00 | $31.02 | 20100 |
| 2026-04-22 | -0.92 | $30.99 | 4500 |
| 2026-04-21 | -7.91 | $30.81 | 2249 |
| 2026-04-20 | -0.93 | $30.96 | 3630 |
| 2026-04-17 | 0.00 | $30.98 | 3492 |
| 2026-04-16 | -1.96 | $30.83 | 3500 |
| 2026-04-15 | -2.50 | $30.78 | 2812 |
| 2026-04-14 | -1.52 | $30.78 | 4200 |
| 2026-04-13 | 0.00 | $30.60 | 3113 |
| 2026-04-10 | -3.53 | $30.47 | 3242 |
| 2026-04-09 | -5.92 | $30.42 | 5700 |
| 2026-04-08 | -8.88 | $30.37 | 22100 |
| 2026-04-07 | -15.89 | $29.73 | 49202 |
| 2026-04-06 | -21.50 | $29.67 | 23133 |
| 2026-04-02 | -30.84 | $29.57 | 8829 |
| 2026-04-01 | -17.76 | $29.71 | 79400 |
| 2026-03-31 | -37.38 | $29.50 | 155400 |
| 2026-03-30 | -100.00 | $28.87 | 5200 |
| 2026-03-27 | -89.00 | $29.01 | 4728 |
| 2026-03-26 | -85.00 | $29.05 | 20636 |
| 2026-03-25 | -61.00 | $29.29 | 15411 |
| 2026-03-24 | -72.00 | $29.18 | 2106 |
| 2026-03-23 | -64.00 | $29.26 | 5600 |
| 2026-03-20 | -86.00 | $29.04 | 200 |
| 2026-03-19 | -64.00 | $29.26 | 3700 |
| 2026-03-18 | -66.00 | $29.24 | 922 |
| 2026-03-17 | -57.00 | $29.33 | 2729 |
| 2026-03-16 | -64.00 | $29.26 | 2900 |
| 2026-03-13 | -83.00 | $29.07 | 624 |
| 2026-03-12 | -81.00 | $29.09 | 4800 |
| 2026-03-11 | -66.00 | $29.24 | 3800 |
| 2026-03-10 | -39.22 | $29.21 | 800 |
| 2026-03-09 | -50.98 | $29.15 | 17900 |
| 2026-03-06 | -78.43 | $29.01 | 5800 |
| 2026-03-05 | -64.71 | $29.08 | 2409 |
| 2026-03-04 | -43.14 | $29.19 | 10900 |
| 2026-03-03 | -64.71 | $29.08 | 2209 |
| 2026-03-02 | -27.78 | $29.31 | 4236 |
| 2026-02-27 | 0.00 | $29.41 | 4700 |
| 2026-02-26 | -13.89 | $29.36 | 3000 |
| 2026-02-25 | -8.33 | $29.38 | 5235 |
| 2026-02-24 | -11.43 | $29.36 | 1600 |
| 2026-02-23 | -12.50 | $29.33 | 408 |
| 2026-02-20 | -9.38 | $29.34 | 2717 |
| 2026-02-19 | -10.34 | $29.31 | 62700 |
| 2026-02-18 | -10.34 | $29.31 | 1918 |
| 2026-02-17 | -2.70 | $29.33 | 5318 |
| 2026-02-13 | -18.92 | $29.27 | 2143 |
| 2026-02-12 | -18.92 | $29.27 | 2800 |
| 2026-02-11 | 0.00 | $29.34 | 5200 |
| 2026-02-10 | -8.82 | $29.28 | 6500 |
| 2026-02-09 | -6.45 | $29.26 | 4526 |
| 2026-02-06 | -3.70 | $29.23 | 5500 |
| 2026-02-05 | -37.50 | $29.12 | 6000 |
| 2026-02-04 | -46.88 | $29.09 | 5359 |
| 2026-02-03 | -15.63 | $29.19 | 124400 |
| 2026-02-02 | -21.88 | $29.17 | 8627 |
| 2026-01-30 | -20.93 | $29.15 | 1500 |
| 2026-01-29 | -7.02 | $29.20 | 2000 |
| 2026-01-28 | 0.00 | $29.23 | 3800 |
| 2026-01-27 | -8.20 | $29.17 | 20638 |
| 2026-01-26 | -10.00 | $29.15 | 2600 |
| 2026-01-23 | -9.52 | $29.15 | 2710 |
| 2026-01-22 | -9.88 | $29.13 | 1833 |
| 2026-01-21 | -15.66 | $29.08 | 1500 |
| 2026-01-20 | -24.14 | $29.00 | 5800 |
| 2026-01-16 | -16.49 | $29.05 | 1440 |
| 2026-01-15 | -15.60 | $29.04 | 1200 |
| 2026-01-14 | -16.51 | $29.03 | 3231 |
| 2026-01-13 | -19.27 | $29.00 | 6739 |
| 2026-01-12 | -15.60 | $29.04 | 7000 |
| 2026-01-09 | -21.10 | $28.98 | 3700 |
| 2026-01-08 | -22.94 | $28.96 | 7035 |
| 2026-01-07 | -23.85 | $28.95 | 9600 |
| 2026-01-06 | -21.10 | $28.98 | 6600 |
| 2026-01-05 | -24.77 | $28.94 | 12800 |
| 2026-01-02 | -2.47 | $28.91 | 57826 |
| 2025-12-31 | -20.27 | $28.71 | 7730 |
| 2025-12-30 | -8.11 | $28.80 | 3114 |
| 2025-12-29 | -15.38 | $28.67 | 11200 |
| 2025-12-26 | -3.08 | $28.75 | 15640 |
| 2025-12-24 | -6.12 | $28.58 | 10836 |
| 2025-12-23 | -2.38 | $28.53 | 2100 |
| 2025-12-22 | -28.57 | $28.42 | 4900 |
| 2025-12-19 | -33.33 | $28.35 | 8910 |
| 2025-12-18 | -50.88 | $28.25 | 837 |
| 2025-12-17 | -73.68 | $28.12 | 2438 |
| 2025-12-16 | -61.40 | $28.19 | 14630 |
| 2025-12-15 | -49.12 | $28.26 | 3300 |
| 2025-12-12 | -43.86 | $28.29 | 217 |
| 2025-12-11 | -14.04 | $28.46 | 2200 |
| 2025-12-10 | -3.51 | $28.52 | 5300 |
| 2025-12-09 | -29.09 | $28.36 | 100 |
| 2025-12-08 | -23.64 | $28.39 | 400 |
| 2025-12-05 | -16.36 | $28.43 | 1710 |
| 2025-12-04 | -32.73 | $28.34 | 1710 |
| 2025-12-03 | -30.91 | $28.35 | 1782 |
| 2025-12-02 | -32.73 | $28.34 | 1800 |
| 2025-12-01 | -34.55 | $28.33 | 1500 |
| 2025-11-28 | -36.36 | $28.32 | 1900 |
| 2025-11-26 | -40.00 | $28.30 | 700 |
| 2025-11-25 | -57.89 | $28.21 | 6125 |
| 2025-11-24 | -63.16 | $28.18 | 4621 |
| 2025-11-21 | -85.25 | $28.06 | 4800 |
| 2025-11-20 | -100.00 | $28.06 | 1600 |
| 2025-11-19 | -90.00 | $28.22 | 500 |
| 2025-11-18 | -78.05 | $28.26 | 3323 |
| 2025-11-17 | -70.73 | $28.29 | 3323 |
| 2025-11-14 | -43.90 | $28.40 | 224 |
| 2025-11-13 | -39.22 | $28.38 | 1800 |
| 2025-11-12 | -17.65 | $28.49 | 1100 |
| 2025-11-11 | -19.61 | $28.48 | 13600 |
| 2025-11-10 | -16.42 | $28.47 | 1730 |
| 2025-11-07 | -43.28 | $28.29 | 1900 |
| 2025-11-06 | -30.59 | $28.32 | 2700 |
| 2025-11-05 | -23.53 | $28.38 | 2100 |
| 2025-11-04 | -31.76 | $28.31 | 1317 |
| 2025-11-03 | -11.76 | $28.48 | 1200 |
| 2025-10-31 | -20.00 | $28.41 | 3544 |
| 2025-10-30 | -18.82 | $28.42 | 1315 |
| 2025-10-29 | -11.76 | $28.48 | 737 |
| 2025-10-28 | -15.29 | $28.45 | 3239 |
| 2025-10-27 | -10.59 | $28.49 | 3000 |
| 2025-10-24 | -5.97 | $28.36 | 1839 |
| 2025-10-23 | -6.35 | $28.32 | 7209 |
| 2025-10-22 | -19.67 | $28.22 | 21209 |
| 2025-10-21 | -18.03 | $28.23 | 7909 |
| 2025-10-20 | -4.92 | $28.31 | 2200 |
| 2025-10-17 | -21.82 | $28.16 | 4008 |
| 2025-10-16 | -27.27 | $28.13 | 4315 |
| 2025-10-15 | -34.55 | $28.09 | 2200 |
| 2025-10-14 | -58.18 | $27.96 | 6200 |
| 2025-10-13 | -40.00 | $28.06 | 2826 |
| 2025-10-10 | -100.00 | $27.73 | 8300 |
| 2025-10-09 | -59.26 | $28.12 | 15300 |
| 2025-10-08 | -29.63 | $28.20 | 3411 |
| 2025-10-07 | -41.38 | $28.16 | 4100 |
| 2025-10-06 | -21.88 | $28.21 | 9107 |
| 2025-10-03 | -24.32 | $28.19 | 12423 |
| 2025-10-02 | -28.95 | $28.17 | 19734 |
| 2025-10-01 | -28.57 | $28.14 | 15644 |
| 2025-09-30 | -36.73 | $28.10 | 57300 |
| 2025-09-29 | -3.23 | $28.09 | 9700 |
| 2025-09-26 | -10.00 | $28.06 | 2200 |
| 2025-09-25 | -13.33 | $28.05 | 1600 |
| 2025-09-24 | -9.09 | $28.06 | 2403 |
| 2025-09-23 | -9.09 | $28.06 | 1841 |
| 2025-09-22 | -3.03 | $28.08 | 3500 |
| 2025-09-19 | -3.33 | $28.05 | 2400 |
| 2025-09-18 | -5.56 | $28.04 | 3118 |
| 2025-09-17 | -5.41 | $28.04 | 600 |
| 2025-09-16 | -5.56 | $28.03 | 515 |
| 2025-09-15 | -5.56 | $28.03 | 1400 |
| 2025-09-12 | -2.94 | $28.02 | 1626 |
| 2025-09-11 | -3.03 | $28.01 | 1467 |
| 2025-09-10 | -9.09 | $27.99 | 1500 |
| 2025-09-09 | -18.18 | $27.96 | 822 |
| 2025-09-08 | -21.05 | $27.94 | 9409 |
| 2025-09-05 | -31.58 | $27.90 | 1118 |
| 2025-09-04 | -50.00 | $27.83 | 1119 |
| 2025-09-03 | -40.43 | $27.83 | 23636 |
| 2025-09-02 | -44.68 | $27.81 | 23709 |
| 2025-08-29 | -43.75 | $27.81 | 300 |
| 2025-08-28 | -32.20 | $27.83 | 1412 |
| 2025-08-27 | -38.98 | $27.79 | 1400 |
| 2025-08-26 | -32.20 | $27.83 | 5500 |
| 2025-08-25 | -6.98 | $27.83 | 800 |
| 2025-08-22 | 0.00 | $27.84 | 886 |
| 2025-08-21 | -23.68 | $27.72 | 900 |
| 2025-08-20 | -21.05 | $27.73 | 2600 |
| 2025-08-19 | -18.42 | $27.74 | 1325 |
| 2025-08-18 | -10.53 | $27.77 | 515 |
| 2025-08-15 | -18.42 | $27.74 | 1837 |
| 2025-08-14 | -23.68 | $27.72 | 943 |
| 2025-08-13 | -7.89 | $27.78 | 1940 |
| 2025-08-12 | 0.00 | $27.73 | 2387 |
| 2025-08-11 | -12.50 | $27.64 | 2400 |
| 2025-08-08 | -7.14 | $27.65 | 1300 |
| 2025-08-07 | 0.00 | $27.64 | 3126 |
| 2025-08-06 | -7.41 | $27.61 | 3126 |
| 2025-08-05 | -28.57 | $27.55 | 1127 |
| 2025-08-04 | -31.03 | $27.54 | 3800 |
| 2025-08-01 | -66.67 | $27.43 | 173 |
| 2025-07-31 | -53.33 | $27.47 | 200 |
| 2025-07-30 | -43.33 | $27.50 | 1600 |
| 2025-07-29 | -25.81 | $27.55 | 25500 |
| 2025-07-28 | -29.03 | $27.54 | 900 |
| 2025-07-25 | -12.90 | $27.59 | 431 |
| 2025-07-24 | -16.13 | $27.58 | 600 |
| 2025-07-23 | -6.45 | $27.61 | 1864 |
| 2025-07-22 | -17.86 | $27.55 | 1900 |
| 2025-07-21 | -17.86 | $27.55 | 2210 |
| 2025-07-18 | -28.00 | $27.50 | 2600 |
| 2025-07-17 | -8.70 | $27.53 | 2216 |
| 2025-07-16 | -5.00 | $27.48 | 316 |
| 2025-07-15 | -15.00 | $27.46 | 5102 |
| 2025-07-14 | -20.00 | $27.40 | 1333 |
| 2025-07-11 | -25.00 | $27.39 | 2500 |
| 2025-07-10 | -20.00 | $27.40 | 925 |
| 2025-07-09 | -30.00 | $27.38 | 2000 |
| 2025-07-08 | -45.00 | $27.35 | 1946 |
| 2025-07-07 | -50.00 | $27.34 | 633 |
| 2025-07-03 | -14.29 | $27.41 | 230 |
| 2025-07-02 | -18.52 | $27.39 | 4400 |
| 2025-07-01 | -26.47 | $27.35 | 39300 |
| 2025-06-30 | 0.00 | $27.44 | 11300 |
| 2025-06-27 | -6.67 | $27.41 | 2600 |
| 2025-06-26 | -6.82 | $27.40 | 2619 |
| 2025-06-25 | -2.44 | $27.39 | 2100 |
| 2025-06-24 | 0.00 | $27.40 | 3600 |
| 2025-06-23 | 0.00 | $27.37 | 400 |
| 2025-06-20 | -8.11 | $27.33 | 12300 |
| 2025-06-18 | -5.56 | $27.33 | 810 |
| 2025-06-17 | -13.89 | $27.30 | 2300 |
| 2025-06-16 | 0.00 | $27.35 | 308 |
| 2025-06-13 | -28.57 | $27.24 | 2600 |
| 2025-06-12 | -2.86 | $27.33 | 200 |
| 2025-06-11 | -5.71 | $27.32 | 1500 |
| 2025-06-10 | -5.88 | $27.31 | 2100 |
| 2025-06-09 | -5.56 | $27.30 | 3216 |
| 2025-06-06 | -7.84 | $27.26 | 1217 |
| 2025-06-05 | -11.48 | $27.23 | 4718 |
| 2025-06-04 | -3.85 | $27.19 | 1100 |
| 2025-06-03 | -6.67 | $27.11 | 1212 |
| 2025-06-02 | -13.33 | $27.08 | 4221 |
| 2025-05-30 | -26.67 | $27.02 | 1600 |
| 2025-05-29 | -5.08 | $27.11 | 5900 |
| 2025-05-28 | -9.52 | $27.08 | 800 |
| 2025-05-27 | -7.94 | $27.09 | 300 |
| 2025-05-23 | -7.25 | $27.09 | 200 |
| 2025-05-22 | -12.86 | $27.05 | 1100 |
| 2025-05-21 | -10.00 | $27.07 | 1200 |
| 2025-05-20 | -1.35 | $27.09 | 1400 |
| 2025-05-19 | 0.00 | $27.10 | 9204 |
| 2025-05-16 | -0.95 | $27.08 | 1104 |
| 2025-05-15 | -3.85 | $27.04 | 100 |
| 2025-05-14 | -2.68 | $27.05 | 1800 |
| 2025-05-13 | -3.70 | $27.00 | 903 |
| 2025-05-12 | -6.54 | $26.96 | 3124 |
| 2025-05-09 | -7.45 | $26.79 | 600 |
| 2025-05-08 | -11.56 | $26.69 | 10800 |
| 2025-05-07 | -7.00 | $26.72 | 3949 |
| 2025-05-06 | -1.42 | $26.83 | 1801 |
| 2025-05-05 | -0.47 | $26.85 | 11500 |
| 2025-05-02 | -0.98 | $26.78 | 21900 |
| 2025-05-01 | -1.62 | $26.57 | 13700 |
| 2025-04-30 | -1.65 | $26.54 | 3200 |
| 2025-04-29 | -2.20 | $26.53 | 4600 |
| 2025-04-28 | -1.14 | $26.49 | 5600 |
| 2025-04-25 | -1.70 | $26.48 | 3042 |
| 2025-04-24 | -2.84 | $26.46 | 1111 |
| 2025-04-23 | -7.39 | $26.38 | 4100 |
| 2025-04-22 | -17.61 | $26.20 | 2500 |
| 2025-04-21 | -26.70 | $26.04 | 1800 |
| 2025-04-17 | -26.70 | $26.04 | 3800 |
| 2025-04-16 | -31.25 | $25.96 | 2031 |
| 2025-04-15 | -23.86 | $26.09 | 1100 |
| 2025-04-14 | -25.00 | $26.07 | 600 |
| 2025-04-11 | -33.52 | $25.92 | 100 |
| 2025-04-10 | -56.25 | $25.52 | 1800 |
| 2025-04-09 | -41.48 | $25.78 | 2249 |
| 2025-04-08 | -97.73 | $24.79 | 1900 |
| 2025-04-07 | -91.72 | $25.07 | 2800 |
| 2025-04-04 | -93.62 | $25.63 | 2612 |
| 2025-04-03 | -69.70 | $26.28 | 4900 |
| 2025-04-02 | -6.06 | $26.49 | 4406 |
| 2025-04-01 | -3.03 | $26.50 | 12100 |
| 2025-03-31 | 0.00 | $26.51 | 4816 |
| 2025-03-28 | -4.88 | $26.46 | 300 |
| 2025-03-27 | -2.44 | $26.47 | 100 |
| 2025-03-26 | -2.44 | $26.47 | 500 |
| 2025-03-25 | -7.32 | $26.45 | 1300 |
| 2025-03-24 | -5.00 | $26.45 | 1905 |
| 2025-03-21 | -5.26 | $26.43 | 1300 |
| 2025-03-20 | -8.11 | $26.41 | 912 |
| 2025-03-19 | -5.41 | $26.42 | 1900 |
| 2025-03-18 | -8.33 | $26.40 | 2300 |
| 2025-03-17 | 0.00 | $26.41 | 400 |
| 2025-03-14 | 0.00 | $26.38 | 3906 |
| 2025-03-13 | -18.52 | $26.29 | 9731 |
| 2025-03-12 | -7.41 | $26.32 | 3917 |
| 2025-03-11 | -33.33 | $26.25 | 2700 |
| 2025-03-10 | -48.15 | $26.21 | 4120 |
| 2025-03-07 | -6.90 | $26.32 | 1600 |
| 2025-03-06 | -18.75 | $26.28 | 1904 |
| 2025-03-05 | -14.71 | $26.29 | 1845 |
| 2025-03-04 | -55.88 | $26.15 | 2800 |
| 2025-03-03 | -50.00 | $26.12 | 3700 |
| 2025-02-28 | -45.45 | $26.14 | 1502 |
| 2025-02-27 | -25.00 | $26.23 | 1400 |
| 2025-02-26 | -9.09 | $26.30 | 1400 |
| 2025-02-25 | -17.78 | $26.26 | 38336 |
| 2025-02-24 | -17.65 | $26.25 | 400 |
| 2025-02-21 | -11.76 | $26.28 | 310 |
| 2025-02-20 | -7.84 | $26.30 | 1400 |
| 2025-02-19 | -4.26 | $26.28 | 4500 |
| 2025-02-18 | -4.35 | $26.27 | 2834 |
| 2025-02-14 | -2.27 | $26.24 | 700 |
| 2025-02-13 | 0.00 | $26.19 | 544 |
| 2025-02-12 | 0.00 | $26.18 | 1211 |
| 2025-02-11 | -3.92 | $26.13 | 2309 |
| 2025-02-10 | -1.75 | $26.13 | 931 |
| 2025-02-07 | -5.88 | $26.05 | 400 |
| 2025-02-06 | 0.00 | $26.08 | 2803 |
| 2025-02-05 | -8.16 | $26.02 | 800 |
| 2025-02-04 | -2.04 | $26.05 | 3000 |
| 2025-02-03 | -28.57 | $25.92 | 1300 |
| 2025-01-31 | -20.41 | $25.96 | 18100 |
| 2025-01-30 | -4.35 | $26.01 | 900 |
| 2025-01-29 | -20.45 | $25.92 | 2000 |
| 2025-01-28 | -20.45 | $25.92 | 2100 |
| 2025-01-27 | -31.82 | $25.87 | 4836 |
| 2025-01-24 | -6.82 | $25.98 | 600 |
| 2025-01-23 | -5.13 | $25.94 | 1200 |
| 2025-01-22 | -5.56 | $25.91 | 233 |
| 2025-01-21 | 0.00 | $25.93 | 1833 |
| 2025-01-17 | -21.21 | $25.83 | 234037 |
| 2025-01-16 | -36.36 | $25.78 | 1700 |
| 2025-01-15 | -39.39 | $25.77 | 2004 |
| 2025-01-14 | -72.73 | $25.66 | 4500 |
| 2025-01-13 | -90.91 | $25.60 | 2000 |
| 2025-01-10 | -78.13 | $25.65 | 8500 |
| 2025-01-08 | -50.00 | $25.74 | 1700 |
| 2025-01-07 | -37.50 | $25.78 | 1100 |
| 2025-01-06 | -28.13 | $25.81 | 15340 |
| 2025-01-03 | -12.50 | $25.79 | 1600 |
| 2025-01-02 | -22.22 | $25.72 | 79512 |
| 2024-12-31 | -10.00 | $25.74 | 11436 |
| 2024-12-30 | -12.90 | $25.72 | 2300 |
| 2024-12-27 | -12.90 | $25.72 | 644 |
| 2024-12-26 | -16.13 | $25.71 | 4200 |
| 2024-12-24 | -16.13 | $25.71 | 400 |
| 2024-12-23 | -22.58 | $25.69 | 232 |
| 2024-12-20 | -32.26 | $25.66 | 1200 |
| 2024-12-19 | -51.61 | $25.60 | 1344 |
| 2024-12-18 | -58.06 | $25.58 | 600 |
| 2024-12-17 | -25.81 | $25.68 | 1242 |
| 2024-12-16 | -29.03 | $25.67 | 3506 |
| 2024-12-13 | -23.53 | $25.68 | 1609 |
| 2024-12-12 | -29.41 | $25.66 | 100 |
| 2024-12-11 | -23.53 | $25.68 | 1104 |
| 2024-12-10 | -32.35 | $25.65 | 1229 |
| 2024-12-09 | -11.76 | $25.72 | 1102 |
| 2024-12-06 | -18.52 | $25.64 | 2448 |
| 2024-12-05 | -53.19 | $25.64 | 1232 |
| 2024-12-04 | -61.70 | $25.60 | 1221 |
| 2024-12-03 | -65.96 | $25.58 | 1100 |
| 2024-12-02 | -61.70 | $25.60 | 1200 |
| 2024-11-29 | -70.21 | $25.56 | 100 |
| 2024-11-27 | -78.72 | $25.52 | 2400 |
| 2024-11-26 | -80.85 | $25.51 | 3629 |
| 2024-11-25 | -70.21 | $25.56 | 8400 |
| 2024-11-22 | -82.98 | $25.50 | 200 |
| 2024-11-21 | -87.23 | $25.48 | 200 |
| 2024-11-20 | -85.11 | $25.49 | 1936 |
| 2024-11-19 | -80.85 | $25.51 | 100 |
| 2024-11-18 | -78.72 | $25.52 | 1717 |
| 2024-11-15 | -100.00 | $25.42 | 244 |
| 2024-11-14 | -100.00 | $25.42 | 116 |
| 2024-11-13 | -97.67 | $25.47 | 1100 |
| 2024-11-12 | -90.70 | $25.50 | 5630 |
| 2024-11-11 | -68.29 | $25.61 | 2000 |
| 2024-11-08 | -56.10 | $25.66 | 700 |
| 2024-11-07 | -2.44 | $25.88 | 13800 |
| 2024-11-06 | -60.98 | $25.64 | 13500 |
| 2024-11-05 | -36.59 | $25.74 | 9300 |
| 2024-11-04 | -63.41 | $25.63 | 1007 |
| 2024-11-01 | -84.31 | $25.56 | 900 |
| 2024-10-31 | -92.16 | $25.52 | 3308 |
| 2024-10-30 | -95.00 | $25.61 | 3740 |
| 2024-10-29 | -86.36 | $25.70 | 2247 |
| 2024-10-28 | -81.82 | $25.72 | 608 |
| 2024-10-25 | -93.18 | $25.67 | 1318 |
| 2024-10-24 | -93.18 | $25.67 | 449 |
| 2024-10-23 | -84.78 | $25.69 | 4211 |
| 2024-10-22 | -69.57 | $25.76 | 400 |
| 2024-10-21 | -63.04 | $25.79 | 721 |
| 2024-10-18 | -54.35 | $25.83 | 1841 |
| 2024-10-17 | -66.67 | $25.72 | 3900 |
| 2024-10-16 | -51.61 | $25.76 | 1628 |
| 2024-10-15 | -53.01 | $25.64 | 703 |
| 2024-10-14 | -22.89 | $25.89 | 2533 |
| 2024-10-11 | -25.30 | $25.87 | 2118 |
| 2024-10-10 | -32.94 | $25.80 | 109 |
| 2024-10-09 | -31.25 | $25.78 | 7200 |
| 2024-10-08 | -24.77 | $25.81 | 336 |
| 2024-10-07 | -9.17 | $25.98 | 443 |
| 2024-10-04 | -13.76 | $25.93 | 1418 |
| 2024-10-03 | -22.02 | $25.84 | 7500 |
| 2024-10-02 | -11.93 | $25.95 | 61122 |
| 2024-10-01 | -8.05 | $25.79 | 233800 |
| 2024-09-30 | -1.22 | $25.80 | 100 |
| 2024-09-27 | -1.22 | $25.80 | 826 |
| 2024-09-26 | -1.22 | $25.80 | 11930 |
| 2024-09-25 | -2.53 | $25.76 | 732 |
| 2024-09-24 | 0.00 | $25.76 | 201 |
| 2024-09-23 | -2.94 | $25.65 | 723 |
| 2024-09-20 | -1.79 | $25.54 | 346 |
| 2024-09-19 | 0.00 | $25.55 | 530 |
| 2024-09-18 | -39.53 | $25.25 | 100 |
| 2024-09-17 | -30.23 | $25.29 | 246 |
| 2024-09-16 | -32.56 | $25.28 | 600 |
| 2024-09-13 | -44.19 | $25.23 | 206 |
| 2024-09-12 | -55.81 | $25.18 | 503 |
| 2024-09-11 | -76.74 | $25.09 | 831 |
| 2024-09-10 | -90.24 | $25.05 | 344 |
| 2024-09-09 | -85.37 | $25.07 | 424 |
| 2024-09-06 | -95.35 | $25.01 | 1028 |
| 2024-09-05 | -52.00 | $25.16 | 149 |
| 2024-09-04 | -39.13 | $25.15 | 337 |
| 2024-09-03 | -31.71 | $25.16 | 800 |
| 2024-08-30 | -5.00 | $25.36 | 1124 |
| 2024-08-29 | -7.50 | $25.33 | 238 |
| 2024-08-28 | -9.17 | $25.31 | 200 |
| 2024-08-27 | -3.33 | $25.38 | 616 |
| 2024-08-26 | -5.00 | $25.36 | 800 |
| 2024-08-23 | 0.00 | $25.42 | 500 |
| 2024-08-22 | -12.50 | $25.27 | 310 |
| 2024-08-21 | -3.33 | $25.38 | 240 |
| 2024-08-20 | -6.67 | $25.34 | 100 |
| 2024-08-19 | -1.67 | $25.40 | 600 |
| 2024-08-16 | -0.91 | $25.31 | 1700 |
| 2024-08-15 | 0.00 | $25.21 | 140 |
| 2024-08-14 | -12.12 | $25.09 | 1000 |
| 2024-08-13 | -12.50 | $25.13 | 631 |
| 2024-08-12 | -26.79 | $25.04 | 1045 |
| 2024-08-09 | -31.25 | $24.99 | 123 |
| 2024-08-08 | -39.13 | $24.92 | 100 |
| 2024-08-07 | -55.65 | $24.73 | 700 |
| 2024-08-06 | -62.61 | $24.65 | 41800 |
| 2024-08-05 | -71.30 | $24.55 | 1400 |
| 2024-08-02 | -100.00 | $24.86 | 100 |
| 2024-08-01 | -81.40 | $25.02 | 800 |
| 2024-07-31 | -48.84 | $25.16 | 500 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.98
2026-07-24
Close Price
$30.92
Vol: 5700Average Directional Index - Detailed Analysis
Minimum
5.05
Average
29.60
Maximum
70.65
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 15.98 | $30.92 | 5700 |
| 2026-07-23 | 16.18 | $31.20 | 4908 |
| 2026-07-22 | 16.74 | $31.25 | 5038 |
| 2026-07-21 | 17.48 | $31.35 | 9712 |
| 2026-07-20 | 18.26 | $30.90 | 13900 |
| 2026-07-17 | 18.37 | $30.78 | 4200 |
| 2026-07-16 | 18.27 | $31.04 | 18800 |
| 2026-07-15 | 18.50 | $31.33 | 12711 |
| 2026-07-14 | 19.04 | $31.31 | 17214 |
| 2026-07-13 | 19.01 | $31.01 | 13300 |
| 2026-07-10 | 18.64 | $31.55 | 20400 |
| 2026-07-09 | 19.07 | $31.45 | 2736 |
| 2026-07-08 | 19.36 | $31.34 | 9300 |
| 2026-07-07 | 19.16 | $31.20 | 20328 |
| 2026-07-06 | 18.70 | $31.63 | 9331 |
| 2026-07-02 | 19.12 | $31.14 | 14400 |
| 2026-07-01 | 19.06 | $31.40 | 53400 |
| 2026-06-30 | 19.93 | $31.85 | 250428 |
| 2026-06-29 | 20.08 | $31.82 | 62900 |
| 2026-06-26 | 19.66 | $31.77 | 6500 |
| 2026-06-25 | 19.22 | $31.78 | 8121 |
| 2026-06-24 | 19.16 | $31.72 | 3900 |
| 2026-06-23 | 19.27 | $31.68 | 3400 |
| 2026-06-22 | 19.40 | $31.80 | 20226 |
| 2026-06-18 | 19.32 | $31.72 | 10408 |
| 2026-06-17 | 19.41 | $31.65 | 15000 |
| 2026-06-16 | 19.58 | $31.67 | 2035 |
| 2026-06-15 | 19.76 | $31.71 | 1444 |
| 2026-06-12 | 19.95 | $31.54 | 2603 |
| 2026-06-11 | 20.57 | $31.48 | 2416 |
| 2026-06-10 | 21.43 | $31.27 | 1448 |
| 2026-06-09 | 22.44 | $31.41 | 5200 |
| 2026-06-08 | 23.54 | $31.38 | 7700 |
| 2026-06-05 | 24.21 | $31.25 | 100 |
| 2026-06-04 | 25.45 | $31.58 | 3500 |
| 2026-06-03 | 25.72 | $31.61 | 4300 |
| 2026-06-02 | 26.01 | $31.61 | 2901 |
| 2026-06-01 | 26.31 | $31.37 | 44100 |
| 2026-05-29 | 26.73 | $31.53 | 529 |
| 2026-05-28 | 26.57 | $31.53 | 4800 |
| 2026-05-27 | 26.41 | $31.51 | 2500 |
| 2026-05-26 | 26.33 | $31.48 | 2500 |
| 2026-05-22 | 26.26 | $31.31 | 1529 |
| 2026-05-21 | 26.47 | $31.40 | 1200 |
| 2026-05-20 | 26.70 | $31.31 | 2504 |
| 2026-05-19 | 27.13 | $31.15 | 3101 |
| 2026-05-18 | 27.78 | $31.21 | 3400 |
| 2026-05-15 | 28.33 | $31.20 | 4600 |
| 2026-05-14 | 28.89 | $31.40 | 2427 |
| 2026-05-13 | 28.92 | $31.38 | 1828 |
| 2026-05-12 | 29.00 | $31.26 | 1300 |
| 2026-05-11 | 29.30 | $31.43 | 4929 |
| 2026-05-08 | 28.91 | $31.42 | 12019 |
| 2026-05-07 | 28.53 | $31.37 | 5331 |
| 2026-05-06 | 28.19 | $31.41 | 5300 |
| 2026-05-05 | 27.74 | $31.25 | 14800 |
| 2026-05-04 | 27.45 | $31.12 | 5100 |
| 2026-05-01 | 27.28 | $31.09 | 53247 |
| 2026-04-30 | 27.20 | $31.11 | 2916 |
| 2026-04-29 | 27.19 | $30.89 | 1800 |
| 2026-04-28 | 27.45 | $30.97 | 3200 |
| 2026-04-27 | 27.63 | $31.02 | 1200 |
| 2026-04-24 | 27.55 | $31.00 | 7527 |
| 2026-04-23 | 27.54 | $31.02 | 20100 |
| 2026-04-22 | 27.53 | $30.99 | 4500 |
| 2026-04-21 | 27.14 | $30.81 | 2249 |
| 2026-04-20 | 26.85 | $30.96 | 3630 |
| 2026-04-17 | 26.29 | $30.98 | 3492 |
| 2026-04-16 | 25.50 | $30.83 | 3500 |
| 2026-04-15 | 24.79 | $30.78 | 2812 |
| 2026-04-14 | 24.10 | $30.78 | 4200 |
| 2026-04-13 | 23.39 | $30.60 | 3113 |
| 2026-04-10 | 22.88 | $30.47 | 3242 |
| 2026-04-09 | 22.35 | $30.42 | 5700 |
| 2026-04-08 | 21.87 | $30.37 | 22100 |
| 2026-04-07 | 21.19 | $29.73 | 49202 |
| 2026-04-06 | 21.52 | $29.67 | 23133 |
| 2026-04-02 | 21.66 | $29.57 | 8829 |
| 2026-04-01 | 22.04 | $29.71 | 79400 |
| 2026-03-31 | 21.65 | $29.50 | 155400 |
| 2026-03-30 | 21.68 | $28.87 | 5200 |
| 2026-03-27 | 22.73 | $29.01 | 4728 |
| 2026-03-26 | 23.57 | $29.05 | 20636 |
| 2026-03-25 | 24.30 | $29.29 | 15411 |
| 2026-03-24 | 24.27 | $29.18 | 2106 |
| 2026-03-23 | 24.51 | $29.26 | 5600 |
| 2026-03-20 | 24.59 | $29.04 | 200 |
| 2026-03-19 | 25.20 | $29.26 | 3700 |
| 2026-03-18 | 25.74 | $29.24 | 922 |
| 2026-03-17 | 25.70 | $29.33 | 2729 |
| 2026-03-16 | 25.36 | $29.26 | 2900 |
| 2026-03-13 | 25.14 | $29.07 | 624 |
| 2026-03-12 | 25.27 | $29.09 | 4800 |
| 2026-03-11 | 25.36 | $29.24 | 3800 |
| 2026-03-10 | 25.13 | $29.21 | 800 |
| 2026-03-09 | 26.38 | $29.15 | 17900 |
| 2026-03-06 | 26.87 | $29.01 | 5800 |
| 2026-03-05 | 27.08 | $29.08 | 2409 |
| 2026-03-04 | 27.29 | $29.19 | 10900 |
| 2026-03-03 | 28.17 | $29.08 | 2209 |
| 2026-03-02 | 28.68 | $29.31 | 4236 |
| 2026-02-27 | 28.81 | $29.41 | 4700 |
| 2026-02-26 | 28.69 | $29.36 | 3000 |
| 2026-02-25 | 28.70 | $29.38 | 5235 |
| 2026-02-24 | 28.36 | $29.36 | 1600 |
| 2026-02-23 | 28.05 | $29.33 | 408 |
| 2026-02-20 | 28.03 | $29.34 | 2717 |
| 2026-02-19 | 28.02 | $29.31 | 62700 |
| 2026-02-18 | 28.14 | $29.31 | 1918 |
| 2026-02-17 | 28.41 | $29.33 | 5318 |
| 2026-02-13 | 28.69 | $29.27 | 2143 |
| 2026-02-12 | 29.12 | $29.27 | 2800 |
| 2026-02-11 | 29.37 | $29.34 | 5200 |
| 2026-02-10 | 29.63 | $29.28 | 6500 |
| 2026-02-09 | 30.02 | $29.26 | 4526 |
| 2026-02-06 | 29.75 | $29.23 | 5500 |
| 2026-02-05 | 29.64 | $29.12 | 6000 |
| 2026-02-04 | 29.85 | $29.09 | 5359 |
| 2026-02-03 | 30.07 | $29.19 | 124400 |
| 2026-02-02 | 30.34 | $29.17 | 8627 |
| 2026-01-30 | 30.22 | $29.15 | 1500 |
| 2026-01-29 | 29.89 | $29.20 | 2000 |
| 2026-01-28 | 29.25 | $29.23 | 3800 |
| 2026-01-27 | 28.61 | $29.17 | 20638 |
| 2026-01-26 | 27.96 | $29.15 | 2600 |
| 2026-01-23 | 27.36 | $29.15 | 2710 |
| 2026-01-22 | 26.78 | $29.13 | 1833 |
| 2026-01-21 | 26.20 | $29.08 | 1500 |
| 2026-01-20 | 25.70 | $29.00 | 5800 |
| 2026-01-16 | 25.33 | $29.05 | 1440 |
| 2026-01-15 | 24.61 | $29.04 | 1200 |
| 2026-01-14 | 23.79 | $29.03 | 3231 |
| 2026-01-13 | 23.03 | $29.00 | 6739 |
| 2026-01-12 | 22.12 | $29.04 | 7000 |
| 2026-01-09 | 21.11 | $28.98 | 3700 |
| 2026-01-08 | 20.22 | $28.96 | 7035 |
| 2026-01-07 | 19.34 | $28.95 | 9600 |
| 2026-01-06 | 18.28 | $28.98 | 6600 |
| 2026-01-05 | 17.12 | $28.94 | 12800 |
| 2026-01-02 | 15.90 | $28.91 | 57826 |
| 2025-12-31 | 15.20 | $28.71 | 7730 |
| 2025-12-30 | 14.74 | $28.80 | 3114 |
| 2025-12-29 | 13.94 | $28.67 | 11200 |
| 2025-12-26 | 13.62 | $28.75 | 15640 |
| 2025-12-24 | 13.10 | $28.58 | 10836 |
| 2025-12-23 | 13.04 | $28.53 | 2100 |
| 2025-12-22 | 13.22 | $28.42 | 4900 |
| 2025-12-19 | 13.78 | $28.35 | 8910 |
| 2025-12-18 | 14.48 | $28.25 | 837 |
| 2025-12-17 | 14.68 | $28.12 | 2438 |
| 2025-12-16 | 14.41 | $28.19 | 14630 |
| 2025-12-15 | 14.19 | $28.26 | 3300 |
| 2025-12-12 | 14.35 | $28.29 | 217 |
| 2025-12-11 | 14.67 | $28.46 | 2200 |
| 2025-12-10 | 15.26 | $28.52 | 5300 |
| 2025-12-09 | 15.87 | $28.36 | 100 |
| 2025-12-08 | 16.07 | $28.39 | 400 |
| 2025-12-05 | 16.39 | $28.43 | 1710 |
| 2025-12-04 | 16.90 | $28.34 | 1710 |
| 2025-12-03 | 17.14 | $28.35 | 1782 |
| 2025-12-02 | 17.60 | $28.34 | 1800 |
| 2025-12-01 | 18.07 | $28.33 | 1500 |
| 2025-11-28 | 18.69 | $28.32 | 1900 |
| 2025-11-26 | 19.08 | $28.30 | 700 |
| 2025-11-25 | 19.48 | $28.21 | 6125 |
| 2025-11-24 | 19.41 | $28.18 | 4621 |
| 2025-11-21 | 19.19 | $28.06 | 4800 |
| 2025-11-20 | 18.76 | $28.06 | 1600 |
| 2025-11-19 | 18.57 | $28.22 | 500 |
| 2025-11-18 | 18.86 | $28.26 | 3323 |
| 2025-11-17 | 19.16 | $28.29 | 3323 |
| 2025-11-14 | 19.76 | $28.40 | 224 |
| 2025-11-13 | 20.79 | $28.38 | 1800 |
| 2025-11-12 | 21.81 | $28.49 | 1100 |
| 2025-11-11 | 22.59 | $28.48 | 13600 |
| 2025-11-10 | 23.41 | $28.47 | 1730 |
| 2025-11-07 | 24.45 | $28.29 | 1900 |
| 2025-11-06 | 25.20 | $28.32 | 2700 |
| 2025-11-05 | 26.43 | $28.38 | 2100 |
| 2025-11-04 | 27.53 | $28.31 | 1317 |
| 2025-11-03 | 28.70 | $28.48 | 1200 |
| 2025-10-31 | 29.32 | $28.41 | 3544 |
| 2025-10-30 | 30.19 | $28.42 | 1315 |
| 2025-10-29 | 31.02 | $28.48 | 737 |
| 2025-10-28 | 31.44 | $28.45 | 3239 |
| 2025-10-27 | 32.01 | $28.49 | 3000 |
| 2025-10-24 | 32.52 | $28.36 | 1839 |
| 2025-10-23 | 33.68 | $28.32 | 7209 |
| 2025-10-22 | 35.06 | $28.22 | 21209 |
| 2025-10-21 | 36.84 | $28.23 | 7909 |
| 2025-10-20 | 38.58 | $28.31 | 2200 |
| 2025-10-17 | 40.10 | $28.16 | 4008 |
| 2025-10-16 | 42.09 | $28.13 | 4315 |
| 2025-10-15 | 44.15 | $28.09 | 2200 |
| 2025-10-14 | 46.30 | $27.96 | 6200 |
| 2025-10-13 | 48.16 | $28.06 | 2826 |
| 2025-10-10 | 50.67 | $27.73 | 8300 |
| 2025-10-09 | 52.76 | $28.12 | 15300 |
| 2025-10-08 | 53.12 | $28.20 | 3411 |
| 2025-10-07 | 52.71 | $28.16 | 4100 |
| 2025-10-06 | 52.28 | $28.21 | 9107 |
| 2025-10-03 | 51.12 | $28.19 | 12423 |
| 2025-10-02 | 49.90 | $28.17 | 19734 |
| 2025-10-01 | 48.80 | $28.14 | 15644 |
| 2025-09-30 | 47.72 | $28.10 | 57300 |
| 2025-09-29 | 46.58 | $28.09 | 9700 |
| 2025-09-26 | 46.01 | $28.06 | 2200 |
| 2025-09-25 | 45.46 | $28.05 | 1600 |
| 2025-09-24 | 44.92 | $28.06 | 2403 |
| 2025-09-23 | 44.35 | $28.06 | 1841 |
| 2025-09-22 | 43.76 | $28.08 | 3500 |
| 2025-09-19 | 43.13 | $28.05 | 2400 |
| 2025-09-18 | 42.60 | $28.04 | 3118 |
| 2025-09-17 | 41.89 | $28.04 | 600 |
| 2025-09-16 | 41.02 | $28.03 | 515 |
| 2025-09-15 | 40.14 | $28.03 | 1400 |
| 2025-09-12 | 39.21 | $28.02 | 1626 |
| 2025-09-11 | 38.30 | $28.01 | 1467 |
| 2025-09-10 | 37.37 | $27.99 | 1500 |
| 2025-09-09 | 36.45 | $27.96 | 822 |
| 2025-09-08 | 35.59 | $27.94 | 9409 |
| 2025-09-05 | 34.71 | $27.90 | 1118 |
| 2025-09-04 | 33.98 | $27.83 | 1119 |
| 2025-09-03 | 33.36 | $27.83 | 23636 |
| 2025-09-02 | 32.60 | $27.81 | 23709 |
| 2025-08-29 | 31.99 | $27.81 | 300 |
| 2025-08-28 | 31.38 | $27.83 | 1412 |
| 2025-08-27 | 30.65 | $27.79 | 1400 |
| 2025-08-26 | 30.02 | $27.83 | 5500 |
| 2025-08-25 | 29.09 | $27.83 | 800 |
| 2025-08-22 | 28.70 | $27.84 | 886 |
| 2025-08-21 | 28.39 | $27.72 | 900 |
| 2025-08-20 | 28.44 | $27.73 | 2600 |
| 2025-08-19 | 28.55 | $27.74 | 1325 |
| 2025-08-18 | 28.20 | $27.77 | 515 |
| 2025-08-15 | 27.84 | $27.74 | 1837 |
| 2025-08-14 | 27.69 | $27.72 | 943 |
| 2025-08-13 | 27.62 | $27.78 | 1940 |
| 2025-08-12 | 26.71 | $27.73 | 2387 |
| 2025-08-11 | 26.10 | $27.64 | 2400 |
| 2025-08-08 | 25.74 | $27.65 | 1300 |
| 2025-08-07 | 25.36 | $27.64 | 3126 |
| 2025-08-06 | 25.11 | $27.61 | 3126 |
| 2025-08-05 | 25.00 | $27.55 | 1127 |
| 2025-08-04 | 25.04 | $27.54 | 3800 |
| 2025-08-01 | 25.24 | $27.43 | 173 |
| 2025-07-31 | 26.22 | $27.47 | 200 |
| 2025-07-30 | 26.90 | $27.50 | 1600 |
| 2025-07-29 | 27.34 | $27.55 | 25500 |
| 2025-07-28 | 27.63 | $27.54 | 900 |
| 2025-07-25 | 28.04 | $27.59 | 431 |
| 2025-07-24 | 28.01 | $27.58 | 600 |
| 2025-07-23 | 27.98 | $27.61 | 1864 |
| 2025-07-22 | 27.66 | $27.55 | 1900 |
| 2025-07-21 | 27.62 | $27.55 | 2210 |
| 2025-07-18 | 27.29 | $27.50 | 2600 |
| 2025-07-17 | 27.10 | $27.53 | 2216 |
| 2025-07-16 | 26.99 | $27.48 | 316 |
| 2025-07-15 | 27.26 | $27.46 | 5102 |
| 2025-07-14 | 27.54 | $27.40 | 1333 |
| 2025-07-11 | 28.25 | $27.39 | 2500 |
| 2025-07-10 | 29.00 | $27.40 | 925 |
| 2025-07-09 | 29.46 | $27.38 | 2000 |
| 2025-07-08 | 30.00 | $27.35 | 1946 |
| 2025-07-07 | 30.67 | $27.34 | 633 |
| 2025-07-03 | 31.38 | $27.41 | 230 |
| 2025-07-02 | 31.50 | $27.39 | 4400 |
| 2025-07-01 | 31.67 | $27.35 | 39300 |
| 2025-06-30 | 31.89 | $27.44 | 11300 |
| 2025-06-27 | 31.72 | $27.41 | 2600 |
| 2025-06-26 | 31.55 | $27.40 | 2619 |
| 2025-06-25 | 31.40 | $27.39 | 2100 |
| 2025-06-24 | 31.39 | $27.40 | 3600 |
| 2025-06-23 | 31.24 | $27.37 | 400 |
| 2025-06-20 | 31.19 | $27.33 | 12300 |
| 2025-06-18 | 31.17 | $27.33 | 810 |
| 2025-06-17 | 31.25 | $27.30 | 2300 |
| 2025-06-16 | 31.33 | $27.35 | 308 |
| 2025-06-13 | 31.05 | $27.24 | 2600 |
| 2025-06-12 | 30.97 | $27.33 | 200 |
| 2025-06-11 | 30.42 | $27.32 | 1500 |
| 2025-06-10 | 29.78 | $27.31 | 2100 |
| 2025-06-09 | 29.13 | $27.30 | 3216 |
| 2025-06-06 | 28.47 | $27.26 | 1217 |
| 2025-06-05 | 27.87 | $27.23 | 4718 |
| 2025-06-04 | 27.25 | $27.19 | 1100 |
| 2025-06-03 | 26.81 | $27.11 | 1212 |
| 2025-06-02 | 26.57 | $27.08 | 4221 |
| 2025-05-30 | 26.40 | $27.02 | 1600 |
| 2025-05-29 | 26.41 | $27.11 | 5900 |
| 2025-05-28 | 25.96 | $27.08 | 800 |
| 2025-05-27 | 25.65 | $27.09 | 300 |
| 2025-05-23 | 25.21 | $27.09 | 200 |
| 2025-05-22 | 24.83 | $27.05 | 1100 |
| 2025-05-21 | 24.46 | $27.07 | 1200 |
| 2025-05-20 | 23.77 | $27.09 | 1400 |
| 2025-05-19 | 23.14 | $27.10 | 9204 |
| 2025-05-16 | 22.48 | $27.08 | 1104 |
| 2025-05-15 | 21.80 | $27.04 | 100 |
| 2025-05-14 | 21.19 | $27.05 | 1800 |
| 2025-05-13 | 20.50 | $27.00 | 903 |
| 2025-05-12 | 19.86 | $26.96 | 3124 |
| 2025-05-09 | 19.20 | $26.79 | 600 |
| 2025-05-08 | 18.97 | $26.69 | 10800 |
| 2025-05-07 | 18.86 | $26.72 | 3949 |
| 2025-05-06 | 18.72 | $26.83 | 1801 |
| 2025-05-05 | 18.29 | $26.85 | 11500 |
| 2025-05-02 | 17.71 | $26.78 | 21900 |
| 2025-05-01 | 17.20 | $26.57 | 13700 |
| 2025-04-30 | 17.08 | $26.54 | 3200 |
| 2025-04-29 | 17.05 | $26.53 | 4600 |
| 2025-04-28 | 16.99 | $26.49 | 5600 |
| 2025-04-25 | 17.08 | $26.48 | 3042 |
| 2025-04-24 | 17.21 | $26.46 | 1111 |
| 2025-04-23 | 17.29 | $26.38 | 4100 |
| 2025-04-22 | 17.55 | $26.20 | 2500 |
| 2025-04-21 | 18.15 | $26.04 | 1800 |
| 2025-04-17 | 19.03 | $26.04 | 3800 |
| 2025-04-16 | 19.95 | $25.96 | 2031 |
| 2025-04-15 | 20.76 | $26.09 | 1100 |
| 2025-04-14 | 21.84 | $26.07 | 600 |
| 2025-04-11 | 22.87 | $25.92 | 100 |
| 2025-04-10 | 23.58 | $25.52 | 1800 |
| 2025-04-09 | 23.69 | $25.78 | 2249 |
| 2025-04-08 | 23.81 | $24.79 | 1900 |
| 2025-04-07 | 22.98 | $25.07 | 2800 |
| 2025-04-04 | 20.64 | $25.63 | 2612 |
| 2025-04-03 | 18.96 | $26.28 | 4900 |
| 2025-04-02 | 19.47 | $26.49 | 4406 |
| 2025-04-01 | 19.63 | $26.50 | 12100 |
| 2025-03-31 | 19.80 | $26.51 | 4816 |
| 2025-03-28 | 19.61 | $26.46 | 300 |
| 2025-03-27 | 19.65 | $26.47 | 100 |
| 2025-03-26 | 19.51 | $26.47 | 500 |
| 2025-03-25 | 19.37 | $26.45 | 1300 |
| 2025-03-24 | 19.21 | $26.45 | 1905 |
| 2025-03-21 | 19.10 | $26.43 | 1300 |
| 2025-03-20 | 19.09 | $26.41 | 912 |
| 2025-03-19 | 19.13 | $26.42 | 1900 |
| 2025-03-18 | 19.17 | $26.40 | 2300 |
| 2025-03-17 | 19.26 | $26.41 | 400 |
| 2025-03-14 | 19.45 | $26.38 | 3906 |
| 2025-03-13 | 19.79 | $26.29 | 9731 |
| 2025-03-12 | 20.55 | $26.32 | 3917 |
| 2025-03-11 | 21.23 | $26.25 | 2700 |
| 2025-03-10 | 22.21 | $26.21 | 4120 |
| 2025-03-07 | 23.34 | $26.32 | 1600 |
| 2025-03-06 | 23.69 | $26.28 | 1904 |
| 2025-03-05 | 24.21 | $26.29 | 1845 |
| 2025-03-04 | 24.62 | $26.15 | 2800 |
| 2025-03-03 | 25.62 | $26.12 | 3700 |
| 2025-02-28 | 26.34 | $26.14 | 1502 |
| 2025-02-27 | 27.16 | $26.23 | 1400 |
| 2025-02-26 | 27.09 | $26.30 | 1400 |
| 2025-02-25 | 26.42 | $26.26 | 38336 |
| 2025-02-24 | 25.87 | $26.25 | 400 |
| 2025-02-21 | 25.34 | $26.28 | 310 |
| 2025-02-20 | 24.52 | $26.30 | 1400 |
| 2025-02-19 | 23.48 | $26.28 | 4500 |
| 2025-02-18 | 22.52 | $26.27 | 2834 |
| 2025-02-14 | 21.55 | $26.24 | 700 |
| 2025-02-13 | 20.67 | $26.19 | 544 |
| 2025-02-12 | 19.95 | $26.18 | 1211 |
| 2025-02-11 | 19.24 | $26.13 | 2309 |
| 2025-02-10 | 18.59 | $26.13 | 931 |
| 2025-02-07 | 17.95 | $26.05 | 400 |
| 2025-02-06 | 17.50 | $26.08 | 2803 |
| 2025-02-05 | 17.02 | $26.02 | 800 |
| 2025-02-04 | 16.66 | $26.05 | 3000 |
| 2025-02-03 | 16.23 | $25.92 | 1300 |
| 2025-01-31 | 16.27 | $25.96 | 18100 |
| 2025-01-30 | 15.96 | $26.01 | 900 |
| 2025-01-29 | 15.32 | $25.92 | 2000 |
| 2025-01-28 | 14.99 | $25.92 | 2100 |
| 2025-01-27 | 14.64 | $25.87 | 4836 |
| 2025-01-24 | 14.60 | $25.98 | 600 |
| 2025-01-23 | 13.79 | $25.94 | 1200 |
| 2025-01-22 | 13.12 | $25.91 | 233 |
| 2025-01-21 | 12.63 | $25.93 | 1833 |
| 2025-01-17 | 12.11 | $25.83 | 234037 |
| 2025-01-16 | 12.00 | $25.78 | 1700 |
| 2025-01-15 | 11.97 | $25.77 | 2004 |
| 2025-01-14 | 12.07 | $25.66 | 4500 |
| 2025-01-13 | 12.57 | $25.60 | 2000 |
| 2025-01-10 | 12.82 | $25.65 | 8500 |
| 2025-01-08 | 13.28 | $25.74 | 1700 |
| 2025-01-07 | 13.75 | $25.78 | 1100 |
| 2025-01-06 | 13.66 | $25.81 | 15340 |
| 2025-01-03 | 13.36 | $25.79 | 1600 |
| 2025-01-02 | 13.45 | $25.72 | 79512 |
| 2024-12-31 | 13.88 | $25.74 | 11436 |
| 2024-12-30 | 14.13 | $25.72 | 2300 |
| 2024-12-27 | 14.45 | $25.72 | 644 |
| 2024-12-26 | 14.85 | $25.71 | 4200 |
| 2024-12-24 | 15.26 | $25.71 | 400 |
| 2024-12-23 | 15.84 | $25.69 | 232 |
| 2024-12-20 | 16.51 | $25.66 | 1200 |
| 2024-12-19 | 17.20 | $25.60 | 1344 |
| 2024-12-18 | 17.99 | $25.58 | 600 |
| 2024-12-17 | 18.83 | $25.68 | 1242 |
| 2024-12-16 | 19.46 | $25.67 | 3506 |
| 2024-12-13 | 20.13 | $25.68 | 1609 |
| 2024-12-12 | 20.69 | $25.66 | 100 |
| 2024-12-11 | 21.47 | $25.68 | 1104 |
| 2024-12-10 | 22.21 | $25.65 | 1229 |
| 2024-12-09 | 22.99 | $25.72 | 1102 |
| 2024-12-06 | 23.50 | $25.64 | 2448 |
| 2024-12-05 | 24.37 | $25.64 | 1232 |
| 2024-12-04 | 25.15 | $25.60 | 1221 |
| 2024-12-03 | 26.15 | $25.58 | 1100 |
| 2024-12-02 | 27.23 | $25.60 | 1200 |
| 2024-11-29 | 28.38 | $25.56 | 100 |
| 2024-11-27 | 29.16 | $25.52 | 2400 |
| 2024-11-26 | 29.98 | $25.51 | 3629 |
| 2024-11-25 | 30.96 | $25.56 | 8400 |
| 2024-11-22 | 31.92 | $25.50 | 200 |
| 2024-11-21 | 33.10 | $25.48 | 200 |
| 2024-11-20 | 34.39 | $25.49 | 1936 |
| 2024-11-19 | 35.76 | $25.51 | 100 |
| 2024-11-18 | 37.01 | $25.52 | 1717 |
| 2024-11-15 | 38.32 | $25.42 | 244 |
| 2024-11-14 | 39.94 | $25.42 | 116 |
| 2024-11-13 | 41.65 | $25.47 | 1100 |
| 2024-11-12 | 43.35 | $25.50 | 5630 |
| 2024-11-11 | 45.13 | $25.61 | 2000 |
| 2024-11-08 | 46.69 | $25.66 | 700 |
| 2024-11-07 | 48.11 | $25.88 | 13800 |
| 2024-11-06 | 49.11 | $25.64 | 13500 |
| 2024-11-05 | 50.55 | $25.74 | 9300 |
| 2024-11-04 | 51.49 | $25.63 | 1007 |
| 2024-11-01 | 52.65 | $25.56 | 900 |
| 2024-10-31 | 54.00 | $25.52 | 3308 |
| 2024-10-30 | 55.47 | $25.61 | 3740 |
| 2024-10-29 | 56.68 | $25.70 | 2247 |
| 2024-10-28 | 57.66 | $25.72 | 608 |
| 2024-10-25 | 58.56 | $25.67 | 1318 |
| 2024-10-24 | 59.55 | $25.67 | 449 |
| 2024-10-23 | 60.66 | $25.69 | 4211 |
| 2024-10-22 | 61.80 | $25.76 | 400 |
| 2024-10-21 | 62.77 | $25.79 | 721 |
| 2024-10-18 | 63.70 | $25.83 | 1841 |
| 2024-10-17 | 64.60 | $25.72 | 3900 |
| 2024-10-16 | 65.67 | $25.76 | 1628 |
| 2024-10-15 | 66.64 | $25.64 | 703 |
| 2024-10-14 | 67.65 | $25.89 | 2533 |
| 2024-10-11 | 68.12 | $25.87 | 2118 |
| 2024-10-10 | 68.61 | $25.80 | 109 |
| 2024-10-09 | 69.19 | $25.78 | 7200 |
| 2024-10-08 | 69.80 | $25.81 | 336 |
| 2024-10-07 | 70.30 | $25.98 | 443 |
| 2024-10-04 | 70.39 | $25.93 | 1418 |
| 2024-10-03 | 70.50 | $25.84 | 7500 |
| 2024-10-02 | 70.65 | $25.95 | 61122 |
| 2024-10-01 | 70.60 | $25.79 | 233800 |
| 2024-09-30 | 70.63 | $25.80 | 100 |
| 2024-09-27 | 70.53 | $25.80 | 826 |
| 2024-09-26 | 70.42 | $25.80 | 11930 |
| 2024-09-25 | 70.31 | $25.76 | 732 |
| 2024-09-24 | 69.91 | $25.76 | 201 |
| 2024-09-23 | 69.49 | $25.65 | 723 |
| 2024-09-20 | 69.07 | $25.54 | 346 |
| 2024-09-19 | 68.66 | $25.55 | 530 |
| 2024-09-18 | 68.23 | $25.25 | 100 |
| 2024-09-17 | 67.85 | $25.29 | 246 |
| 2024-09-16 | 67.38 | $25.28 | 600 |
| 2024-09-13 | 66.89 | $25.23 | 206 |
| 2024-09-12 | 66.38 | $25.18 | 503 |
| 2024-09-11 | 65.86 | $25.09 | 831 |
| 2024-09-10 | 65.32 | $25.05 | 344 |
| 2024-09-09 | 64.77 | $25.07 | 424 |
| 2024-09-06 | 64.13 | $25.01 | 1028 |
| 2024-09-05 | 63.47 | $25.16 | 149 |
| 2024-09-04 | 62.59 | $25.15 | 337 |
| 2024-09-03 | 61.66 | $25.16 | 800 |
| 2024-08-30 | 60.67 | $25.36 | 1124 |
| 2024-08-29 | 59.42 | $25.33 | 238 |
| 2024-08-28 | 58.11 | $25.31 | 200 |
| 2024-08-27 | 56.73 | $25.38 | 616 |
| 2024-08-26 | 55.22 | $25.36 | 800 |
| 2024-08-23 | 53.62 | $25.42 | 500 |
| 2024-08-22 | 51.90 | $25.27 | 310 |
| 2024-08-21 | 50.10 | $25.38 | 240 |
| 2024-08-20 | 48.11 | $25.34 | 100 |
| 2024-08-19 | 46.02 | $25.40 | 600 |
| 2024-08-16 | 43.77 | $25.31 | 1700 |
| 2024-08-15 | 41.41 | $25.21 | 140 |
| 2024-08-14 | 38.93 | $25.09 | 1000 |
| 2024-08-13 | 36.33 | $25.13 | 631 |
| 2024-08-12 | 33.57 | $25.04 | 1045 |
| 2024-08-09 | 30.67 | $24.99 | 123 |
| 2024-08-08 | 27.62 | $24.92 | 100 |
| 2024-08-07 | 24.42 | $24.73 | 700 |
| 2024-08-06 | 21.05 | $24.65 | 41800 |
| 2024-08-05 | 17.50 | $24.55 | 1400 |
| 2024-08-02 | 13.77 | $24.86 | 100 |
| 2024-08-01 | 9.55 | $25.02 | 800 |
| 2024-07-31 | 5.05 | $25.16 | 500 |
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