Is 3EDGE Dynamic Fixed Income ETF (EDGF) a Buy, Sell, or Hold?
Enter your email address below for free access to our 3EDGE Dynamic Fixed Income ETF (EDGF) research center and poll results.
AMEX : EDGF
3EDGE Dynamic Fixed Income ETF — Technical Indicators
$24.66 USD
$0.01 (0.05%)
- Volume
- 101.93K
- Average Volume
- 121.62K
- Market Capitalization
- $195.18M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $27.28
- Year Low
- $23.81
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
24.63
2026-08-05
Close Price
$24.66
Vol: 102848
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.50
Average
24.79
Maximum
25.05
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-05 | 24.63 | $24.66 | 102848 |
| 2026-08-04 | 24.63 | $24.65 | 98300 |
| 2026-08-03 | 24.63 | $24.64 | 130902 |
| 2026-07-31 | 24.63 | $24.63 | 70435 |
| 2026-07-30 | 24.63 | $24.64 | 37900 |
| 2026-07-29 | 24.63 | $24.63 | 73700 |
| 2026-07-28 | 24.63 | $24.64 | 95700 |
| 2026-07-27 | 24.63 | $24.61 | 75923 |
| 2026-07-24 | 24.65 | $24.61 | 62400 |
| 2026-07-23 | 24.66 | $24.59 | 59400 |
| 2026-07-22 | 24.67 | $24.61 | 81000 |
| 2026-07-21 | 24.68 | $24.63 | 39300 |
| 2026-07-20 | 24.69 | $24.65 | 25718 |
| 2026-07-17 | 24.70 | $24.66 | 36244 |
| 2026-07-16 | 24.71 | $24.63 | 49447 |
| 2026-07-15 | 24.72 | $24.64 | 55700 |
| 2026-07-14 | 24.73 | $24.62 | 52700 |
| 2026-07-13 | 24.74 | $24.61 | 63000 |
| 2026-07-10 | 24.75 | $24.64 | 46300 |
| 2026-07-09 | 24.76 | $24.64 | 31147 |
| 2026-07-08 | 24.77 | $24.61 | 65800 |
| 2026-07-07 | 24.78 | $24.63 | 350100 |
| 2026-07-06 | 24.79 | $24.66 | 103900 |
| 2026-07-02 | 24.80 | $24.66 | 70600 |
| 2026-07-01 | 24.81 | $24.62 | 43000 |
| 2026-06-30 | 24.82 | $24.65 | 67400 |
| 2026-06-29 | 24.83 | $24.66 | 65900 |
| 2026-06-26 | 24.84 | $24.88 | 43639 |
| 2026-06-25 | 24.83 | $24.87 | 39400 |
| 2026-06-24 | 24.83 | $24.85 | 50400 |
| 2026-06-23 | 24.83 | $24.83 | 93900 |
| 2026-06-22 | 24.82 | $24.80 | 52731 |
| 2026-06-18 | 24.82 | $24.83 | 103246 |
| 2026-06-17 | 24.82 | $24.82 | 136900 |
| 2026-06-16 | 24.82 | $24.87 | 108928 |
| 2026-06-15 | 24.81 | $24.86 | 86200 |
| 2026-06-12 | 24.81 | $24.84 | 41000 |
| 2026-06-11 | 24.80 | $24.84 | 47319 |
| 2026-06-10 | 24.80 | $24.81 | 62804 |
| 2026-06-09 | 24.80 | $24.81 | 89000 |
| 2026-06-08 | 24.80 | $24.82 | 88500 |
| 2026-06-05 | 24.80 | $24.85 | 47400 |
| 2026-06-04 | 24.80 | $24.82 | 89100 |
| 2026-06-03 | 24.80 | $24.83 | 68800 |
| 2026-06-02 | 24.79 | $24.84 | 94447 |
| 2026-06-01 | 24.79 | $24.84 | 63500 |
| 2026-05-29 | 24.79 | $24.82 | 61743 |
| 2026-05-28 | 24.79 | $24.81 | 53900 |
| 2026-05-27 | 24.79 | $24.80 | 362124 |
| 2026-05-26 | 24.79 | $24.79 | 61000 |
| 2026-05-22 | 24.79 | $24.78 | 54508 |
| 2026-05-21 | 24.79 | $24.77 | 56847 |
| 2026-05-20 | 24.79 | $24.76 | 66505 |
| 2026-05-19 | 24.79 | $24.75 | 71203 |
| 2026-05-18 | 24.79 | $24.77 | 86800 |
| 2026-05-15 | 24.79 | $24.77 | 59439 |
| 2026-05-14 | 24.80 | $24.80 | 67200 |
| 2026-05-13 | 24.80 | $24.80 | 70633 |
| 2026-05-12 | 24.80 | $24.80 | 59000 |
| 2026-05-11 | 24.79 | $24.80 | 75700 |
| 2026-05-08 | 24.79 | $24.81 | 63106 |
| 2026-05-07 | 24.79 | $24.79 | 140300 |
| 2026-05-06 | 24.79 | $24.81 | 133500 |
| 2026-05-05 | 24.79 | $24.78 | 2.6M |
| 2026-05-04 | 24.78 | $24.80 | 125601 |
| 2026-05-01 | 24.78 | $24.80 | 238344 |
| 2026-04-30 | 24.78 | $24.79 | 76648 |
| 2026-04-29 | 24.78 | $24.78 | 60849 |
| 2026-04-28 | 24.77 | $24.79 | 88136 |
| 2026-04-27 | 24.77 | $24.80 | 35800 |
| 2026-04-24 | 24.77 | $24.81 | 134112 |
| 2026-04-23 | 24.76 | $24.79 | 136034 |
| 2026-04-22 | 24.76 | $24.79 | 117829 |
| 2026-04-21 | 24.76 | $24.79 | 85845 |
| 2026-04-20 | 24.76 | $24.79 | 97800 |
| 2026-04-17 | 24.76 | $24.81 | 69645 |
| 2026-04-16 | 24.75 | $24.79 | 138630 |
| 2026-04-15 | 24.75 | $24.78 | 73500 |
| 2026-04-14 | 24.76 | $24.78 | 84301 |
| 2026-04-13 | 24.75 | $24.77 | 58300 |
| 2026-04-10 | 24.75 | $24.75 | 55900 |
| 2026-04-09 | 24.76 | $24.75 | 1.8M |
| 2026-04-08 | 24.76 | $24.76 | 42400 |
| 2026-04-07 | 24.76 | $24.76 | 107000 |
| 2026-04-06 | 24.76 | $24.75 | 65138 |
| 2026-04-02 | 24.77 | $24.74 | 67738 |
| 2026-04-01 | 24.77 | $24.73 | 46400 |
| 2026-03-31 | 24.77 | $24.74 | 200135 |
| 2026-03-30 | 24.78 | $24.72 | 75000 |
| 2026-03-27 | 24.78 | $24.74 | 63200 |
| 2026-03-26 | 24.79 | $24.74 | 99047 |
| 2026-03-25 | 24.80 | $24.75 | 11600 |
| 2026-03-24 | 24.80 | $24.74 | 66621 |
| 2026-03-23 | 24.80 | $24.76 | 76100 |
| 2026-03-20 | 24.81 | $24.76 | 195400 |
| 2026-03-19 | 24.81 | $24.78 | 1.9M |
| 2026-03-18 | 24.81 | $24.79 | 104011 |
| 2026-03-17 | 24.81 | $24.81 | 126900 |
| 2026-03-16 | 24.81 | $24.73 | 103000 |
| 2026-03-13 | 24.82 | $24.77 | 43900 |
| 2026-03-12 | 24.82 | $24.81 | 118933 |
| 2026-03-11 | 24.82 | $24.79 | 86200 |
| 2026-03-10 | 24.81 | $24.80 | 57340 |
| 2026-03-09 | 24.81 | $24.83 | 2.5M |
| 2026-03-06 | 24.81 | $24.81 | 71100 |
| 2026-03-05 | 24.80 | $24.74 | 91000 |
| 2026-03-04 | 24.80 | $24.81 | 56724 |
| 2026-03-03 | 24.79 | $24.84 | 1.9M |
| 2026-03-02 | 24.78 | $24.84 | 151921 |
| 2026-02-27 | 24.77 | $24.89 | 112708 |
| 2026-02-26 | 24.76 | $24.86 | 65613 |
| 2026-02-25 | 24.75 | $24.81 | 68230 |
| 2026-02-24 | 24.75 | $24.83 | 73300 |
| 2026-02-23 | 24.74 | $24.83 | 70500 |
| 2026-02-20 | 24.73 | $24.85 | 67336 |
| 2026-02-19 | 24.72 | $24.80 | 66900 |
| 2026-02-18 | 24.71 | $24.81 | 91229 |
| 2026-02-17 | 24.70 | $24.82 | 69223 |
| 2026-02-13 | 24.69 | $24.82 | 36612 |
| 2026-02-12 | 24.69 | $24.80 | 102200 |
| 2026-02-11 | 24.68 | $24.74 | 67200 |
| 2026-02-10 | 24.68 | $24.76 | 57100 |
| 2026-02-09 | 24.67 | $24.72 | 89800 |
| 2026-02-06 | 24.67 | $24.72 | 90632 |
| 2026-02-05 | 24.67 | $24.71 | 56716 |
| 2026-02-04 | 24.67 | $24.67 | 79900 |
| 2026-02-03 | 24.67 | $24.68 | 1.2M |
| 2026-02-02 | 24.66 | $24.66 | 110425 |
| 2026-01-30 | 24.66 | $24.62 | 62422 |
| 2026-01-29 | 24.66 | $24.74 | 52300 |
| 2026-01-28 | 24.66 | $24.68 | 32713 |
| 2026-01-27 | 24.68 | $24.71 | 48043 |
| 2026-01-26 | 24.69 | $24.67 | 34807 |
| 2026-01-23 | 24.70 | $24.66 | 41812 |
| 2026-01-22 | 24.72 | $24.64 | 49711 |
| 2026-01-21 | 24.73 | $24.63 | 31200 |
| 2026-01-20 | 24.75 | $24.61 | 95509 |
| 2026-01-16 | 24.77 | $24.64 | 50137 |
| 2026-01-15 | 24.78 | $24.67 | 67013 |
| 2026-01-14 | 24.80 | $24.69 | 143800 |
| 2026-01-13 | 24.81 | $24.67 | 72246 |
| 2026-01-12 | 24.82 | $24.67 | 52946 |
| 2026-01-09 | 24.84 | $24.67 | 32100 |
| 2026-01-08 | 24.85 | $24.65 | 47046 |
| 2026-01-07 | 24.86 | $24.68 | 31500 |
| 2026-01-06 | 24.88 | $24.66 | 50048 |
| 2026-01-05 | 24.89 | $24.67 | 48923 |
| 2026-01-02 | 24.91 | $24.63 | 33100 |
| 2025-12-31 | 24.92 | $24.65 | 53335 |
| 2025-12-30 | 24.94 | $24.67 | 29200 |
| 2025-12-29 | 24.95 | $24.98 | 19347 |
| 2025-12-26 | 24.95 | $24.97 | 28800 |
| 2025-12-24 | 24.96 | $24.95 | 31644 |
| 2025-12-23 | 24.96 | $24.94 | 41600 |
| 2025-12-22 | 24.96 | $24.95 | 54000 |
| 2025-12-19 | 24.96 | $24.96 | 44900 |
| 2025-12-18 | 24.96 | $25.00 | 42100 |
| 2025-12-17 | 24.96 | $24.95 | 26005 |
| 2025-12-16 | 24.96 | $24.95 | 54803 |
| 2025-12-15 | 24.96 | $24.91 | 58503 |
| 2025-12-12 | 24.96 | $24.93 | 58802 |
| 2025-12-11 | 24.96 | $24.95 | 67241 |
| 2025-12-10 | 24.96 | $24.97 | 71412 |
| 2025-12-09 | 24.96 | $24.91 | 76547 |
| 2025-12-08 | 24.96 | $24.90 | 74627 |
| 2025-12-05 | 24.96 | $24.97 | 50027 |
| 2025-12-04 | 24.96 | $24.99 | 38044 |
| 2025-12-03 | 24.95 | $24.99 | 94200 |
| 2025-12-02 | 24.95 | $24.94 | 136400 |
| 2025-12-01 | 24.95 | $24.95 | 44300 |
| 2025-11-28 | 24.95 | $25.00 | 18900 |
| 2025-11-26 | 24.94 | $25.01 | 44500 |
| 2025-11-25 | 24.93 | $25.00 | 56929 |
| 2025-11-24 | 24.93 | $25.00 | 56500 |
| 2025-11-21 | 24.93 | $24.99 | 60919 |
| 2025-11-20 | 24.92 | $24.93 | 36828 |
| 2025-11-19 | 24.92 | $24.94 | 35800 |
| 2025-11-18 | 24.93 | $24.92 | 52500 |
| 2025-11-17 | 24.93 | $24.92 | 1.8M |
| 2025-11-14 | 24.93 | $24.93 | 40400 |
| 2025-11-13 | 24.93 | $24.93 | 50700 |
| 2025-11-12 | 24.94 | $24.95 | 29526 |
| 2025-11-11 | 24.93 | $25.00 | 47500 |
| 2025-11-10 | 24.93 | $24.92 | 30833 |
| 2025-11-07 | 24.93 | $24.93 | 36812 |
| 2025-11-06 | 24.93 | $24.91 | 72034 |
| 2025-11-05 | 24.93 | $24.89 | 76700 |
| 2025-11-04 | 24.93 | $24.92 | 814700 |
| 2025-11-03 | 24.93 | $24.94 | 67521 |
| 2025-10-31 | 24.92 | $24.92 | 93628 |
| 2025-10-30 | 24.92 | $24.86 | 81227 |
| 2025-10-29 | 24.92 | $24.89 | 162800 |
| 2025-10-28 | 24.92 | $24.93 | 175900 |
| 2025-10-27 | 24.91 | $24.92 | 267128 |
| 2025-10-24 | 24.91 | $24.92 | 26244 |
| 2025-10-23 | 24.91 | $24.92 | 706700 |
| 2025-10-22 | 24.92 | $25.01 | 148941 |
| 2025-10-21 | 24.92 | $24.99 | 86200 |
| 2025-10-20 | 24.92 | $24.97 | 161929 |
| 2025-10-17 | 24.92 | $24.96 | 37349 |
| 2025-10-16 | 24.93 | $24.97 | 20308 |
| 2025-10-15 | 24.94 | $24.92 | 22900 |
| 2025-10-14 | 24.95 | $24.94 | 20808 |
| 2025-10-13 | 24.96 | $24.93 | 28200 |
| 2025-10-10 | 24.96 | $24.92 | 29931 |
| 2025-10-09 | 24.97 | $24.86 | 33700 |
| 2025-10-08 | 24.98 | $24.87 | 36717 |
| 2025-10-07 | 24.99 | $24.87 | 84907 |
| 2025-10-06 | 25.00 | $24.87 | 35600 |
| 2025-10-03 | 25.01 | $24.87 | 21322 |
| 2025-10-02 | 25.02 | $24.88 | 42700 |
| 2025-10-01 | 25.03 | $24.81 | 53510 |
| 2025-09-30 | 25.04 | $24.85 | 69331 |
| 2025-09-29 | 25.04 | $24.84 | 24300 |
| 2025-09-26 | 25.05 | $25.04 | 51329 |
| 2025-09-25 | 25.04 | $25.04 | 37100 |
| 2025-09-24 | 25.04 | $25.02 | 27440 |
| 2025-09-23 | 25.04 | $25.03 | 22911 |
| 2025-09-22 | 25.03 | $25.00 | 23700 |
| 2025-09-19 | 25.03 | $25.06 | 37849 |
| 2025-09-18 | 25.02 | $25.11 | 68027 |
| 2025-09-17 | 25.01 | $25.13 | 32430 |
| 2025-09-16 | 24.99 | $25.13 | 21500 |
| 2025-09-15 | 24.98 | $25.06 | 19000 |
| 2025-09-12 | 24.97 | $25.06 | 31900 |
| 2025-09-11 | 24.96 | $25.07 | 41642 |
| 2025-09-10 | 24.95 | $25.07 | 33729 |
| 2025-09-09 | 24.94 | $25.07 | 542149 |
| 2025-09-08 | 24.93 | $25.10 | 36100 |
| 2025-09-05 | 24.91 | $25.04 | 39516 |
| 2025-09-04 | 24.90 | $24.99 | 195318 |
| 2025-09-03 | 24.90 | $25.00 | 24100 |
| 2025-09-02 | 24.89 | $24.94 | 41500 |
| 2025-08-29 | 24.89 | $24.99 | 15905 |
| 2025-08-28 | 24.88 | $24.97 | 23745 |
| 2025-08-27 | 24.87 | $24.95 | 66800 |
| 2025-08-26 | 24.86 | $24.94 | 30810 |
| 2025-08-25 | 24.85 | $24.94 | 25600 |
| 2025-08-22 | 24.84 | $24.96 | 26815 |
| 2025-08-21 | 24.83 | $24.86 | 40200 |
| 2025-08-20 | 24.82 | $24.86 | 42922 |
| 2025-08-19 | 24.82 | $24.85 | 16800 |
| 2025-08-18 | 24.82 | $24.84 | 44004 |
| 2025-08-15 | 24.81 | $24.84 | 23338 |
| 2025-08-14 | 24.81 | $24.86 | 32900 |
| 2025-08-13 | 24.80 | $24.88 | 121700 |
| 2025-08-12 | 24.79 | $24.85 | 17700 |
| 2025-08-11 | 24.78 | $24.86 | 34500 |
| 2025-08-08 | 24.77 | $24.86 | 55742 |
| 2025-08-07 | 24.76 | $24.85 | 57700 |
| 2025-08-06 | 24.76 | $24.85 | 46000 |
| 2025-08-05 | 24.75 | $24.85 | 14423 |
| 2025-08-04 | 24.74 | $24.87 | 27100 |
| 2025-08-01 | 24.73 | $24.85 | 40417 |
| 2025-07-31 | 24.72 | $24.74 | 63601 |
| 2025-07-30 | 24.72 | $24.75 | 78600 |
| 2025-07-29 | 24.72 | $24.77 | 42000 |
| 2025-07-28 | 24.72 | $24.72 | 26438 |
| 2025-07-25 | 24.72 | $24.75 | 38700 |
| 2025-07-24 | 24.73 | $24.75 | 87531 |
| 2025-07-23 | 24.75 | $24.79 | 32643 |
| 2025-07-22 | 24.75 | $24.78 | 52510 |
| 2025-07-21 | 24.76 | $24.77 | 50529 |
| 2025-07-18 | 24.77 | $24.73 | 18435 |
| 2025-07-17 | 24.78 | $24.72 | 17300 |
| 2025-07-16 | 24.79 | $24.71 | 24400 |
| 2025-07-15 | 24.80 | $24.67 | 42000 |
| 2025-07-14 | 24.81 | $24.69 | 19800 |
| 2025-07-11 | 24.82 | $24.68 | 32700 |
| 2025-07-10 | 24.83 | $24.68 | 40300 |
| 2025-07-09 | 24.84 | $24.72 | 29445 |
| 2025-07-08 | 24.84 | $24.68 | 1.4M |
| 2025-07-07 | 24.85 | $24.69 | 78501 |
| 2025-07-03 | 24.86 | $24.70 | 43400 |
| 2025-07-02 | 24.87 | $24.72 | 86200 |
| 2025-07-01 | 24.87 | $24.73 | 53049 |
| 2025-06-30 | 24.88 | $24.74 | 48647 |
| 2025-06-27 | 24.88 | $24.72 | 53829 |
| 2025-06-26 | 24.89 | $25.01 | 32042 |
| 2025-06-25 | 24.88 | $24.98 | 164615 |
| 2025-06-24 | 24.87 | $24.97 | 38527 |
| 2025-06-23 | 24.86 | $24.98 | 30600 |
| 2025-06-20 | 24.85 | $24.96 | 64640 |
| 2025-06-18 | 24.84 | $24.91 | 60046 |
| 2025-06-17 | 24.83 | $24.93 | 44300 |
| 2025-06-16 | 24.83 | $24.88 | 80500 |
| 2025-06-13 | 24.82 | $24.87 | 34200 |
| 2025-06-12 | 24.82 | $24.91 | 99647 |
| 2025-06-11 | 24.81 | $24.85 | 106105 |
| 2025-06-10 | 24.80 | $24.82 | 96400 |
| 2025-06-09 | 24.80 | $24.82 | 116814 |
| 2025-06-06 | 24.80 | $24.80 | 79400 |
| 2025-06-05 | 24.80 | $24.85 | 205503 |
| 2025-06-04 | 24.80 | $24.89 | 43100 |
| 2025-06-03 | 24.80 | $24.82 | 854639 |
| 2025-06-02 | 24.80 | $24.84 | 30318 |
| 2025-05-30 | 24.80 | $24.88 | 83840 |
| 2025-05-29 | 24.80 | $24.83 | 27900 |
| 2025-05-28 | 24.80 | $24.80 | 25833 |
| 2025-05-27 | 24.81 | $24.82 | 29733 |
| 2025-05-23 | 24.81 | $24.79 | 54400 |
| 2025-05-22 | 24.82 | $24.75 | 25639 |
| 2025-05-21 | 24.82 | $24.71 | 62244 |
| 2025-05-20 | 24.82 | $24.79 | 62100 |
| 2025-05-19 | 24.82 | $24.80 | 20501 |
| 2025-05-16 | 24.81 | $24.80 | 36615 |
| 2025-05-15 | 24.81 | $24.78 | 18200 |
| 2025-05-14 | 24.81 | $24.73 | 82700 |
| 2025-05-13 | 24.81 | $24.74 | 674800 |
| 2025-05-12 | 24.81 | $24.74 | 24400 |
| 2025-05-09 | 24.80 | $24.82 | 18534 |
| 2025-05-08 | 24.80 | $24.81 | 23341 |
| 2025-05-07 | 24.79 | $24.86 | 33021 |
| 2025-05-06 | 24.79 | $24.86 | 144300 |
| 2025-05-05 | 24.78 | $24.82 | 29516 |
| 2025-05-02 | 24.79 | $24.83 | 22936 |
| 2025-05-01 | 24.80 | $24.89 | 28600 |
| 2025-04-30 | 24.80 | $24.94 | 25702 |
| 2025-04-29 | 24.80 | $24.93 | 61400 |
| 2025-04-28 | 24.80 | $24.89 | 18806 |
| 2025-04-25 | 24.79 | $24.86 | 62640 |
| 2025-04-24 | 24.79 | $24.82 | 11043 |
| 2025-04-23 | 24.79 | $24.75 | 50140 |
| 2025-04-22 | 24.79 | $24.72 | 54800 |
| 2025-04-21 | 24.79 | $24.69 | 39720 |
| 2025-04-17 | 24.80 | $24.76 | 33400 |
| 2025-04-16 | 24.81 | $24.75 | 34447 |
| 2025-04-15 | 24.81 | $24.70 | 27633 |
| 2025-04-14 | 24.82 | $24.75 | 24600 |
| 2025-04-11 | 24.82 | $24.63 | 38221 |
| 2025-04-10 | 24.82 | $24.64 | 39244 |
| 2025-04-09 | 24.83 | $24.74 | 37200 |
| 2025-04-08 | 24.83 | $24.76 | 83900 |
| 2025-04-07 | 24.83 | $24.82 | 155517 |
| 2025-04-04 | 24.83 | $24.99 | 654000 |
| 2025-04-03 | 24.82 | $25.00 | 36700 |
| 2025-04-02 | 24.81 | $24.88 | 68400 |
| 2025-04-01 | 24.80 | $24.89 | 59647 |
| 2025-03-31 | 24.80 | $24.88 | 44500 |
| 2025-03-28 | 24.80 | $24.83 | 45600 |
| 2025-03-27 | 24.81 | $24.80 | 64615 |
| 2025-03-26 | 24.81 | $24.79 | 42907 |
| 2025-03-25 | 24.81 | $24.82 | 40910 |
| 2025-03-24 | 24.80 | $24.77 | 52523 |
| 2025-03-21 | 24.80 | $24.85 | 16500 |
| 2025-03-20 | 24.79 | $24.86 | 53500 |
| 2025-03-19 | 24.78 | $24.84 | 56300 |
| 2025-03-18 | 24.77 | $24.76 | 63700 |
| 2025-03-17 | 24.76 | $24.76 | 28110 |
| 2025-03-14 | 24.75 | $24.75 | 77022 |
| 2025-03-13 | 24.75 | $24.79 | 39900 |
| 2025-03-12 | 24.74 | $24.76 | 26244 |
| 2025-03-11 | 24.73 | $24.79 | 55700 |
| 2025-03-10 | 24.72 | $24.83 | 40100 |
| 2025-03-07 | 24.71 | $24.75 | 32600 |
| 2025-03-06 | 24.71 | $24.77 | 57700 |
| 2025-03-05 | 24.70 | $24.78 | 16600 |
| 2025-03-04 | 24.69 | $24.85 | 247120 |
| 2025-03-03 | 24.68 | $24.90 | 27617 |
| 2025-02-28 | 24.67 | $24.88 | 13600 |
| 2025-02-27 | 24.65 | $24.80 | 42430 |
| 2025-02-26 | 24.64 | $24.80 | 37814 |
| 2025-02-25 | 24.63 | $24.78 | 38800 |
| 2025-02-24 | 24.62 | $24.71 | 22848 |
| 2025-02-21 | 24.61 | $24.69 | 15405 |
| 2025-02-20 | 24.60 | $24.62 | 22146 |
| 2025-02-19 | 24.60 | $24.61 | 13000 |
| 2025-02-18 | 24.60 | $24.60 | 43500 |
| 2025-02-14 | 24.59 | $24.63 | 16928 |
| 2025-02-13 | 24.59 | $24.60 | 42900 |
| 2025-02-12 | 24.58 | $24.55 | 38100 |
| 2025-02-11 | 24.58 | $24.62 | 8400 |
| 2025-02-10 | 24.57 | $24.62 | 25500 |
| 2025-02-07 | 24.56 | $24.63 | 19900 |
| 2025-02-06 | 24.55 | $24.66 | 21934 |
| 2025-02-05 | 24.54 | $24.67 | 77800 |
| 2025-02-04 | 24.53 | $24.63 | 57926 |
| 2025-02-03 | 24.52 | $24.63 | 10608 |
| 2025-01-31 | 24.52 | $24.61 | 35900 |
| 2025-01-30 | 24.51 | $24.59 | 10317 |
| 2025-01-29 | 24.50 | $24.58 | 13626 |
| 2025-01-28 | 24.50 | $24.59 | 47036 |
| 2025-01-27 | 24.50 | $24.59 | 24543 |
| 2025-01-24 | 24.50 | $24.52 | 18436 |
| 2025-01-23 | 24.51 | $24.53 | 208026 |
| 2025-01-22 | 24.51 | $24.53 | 46116 |
| 2025-01-21 | 24.51 | $24.54 | 25000 |
| 2025-01-17 | 24.51 | $24.54 | 16200 |
| 2025-01-16 | 24.52 | $24.53 | 27811 |
| 2025-01-15 | 24.53 | $24.51 | 15137 |
| 2025-01-14 | 24.54 | $24.44 | 18800 |
| 2025-01-13 | 24.56 | $24.44 | 23800 |
| 2025-01-10 | 24.57 | $24.45 | 38100 |
| 2025-01-08 | 24.59 | $24.47 | 12535 |
| 2025-01-07 | 24.61 | $24.44 | 24531 |
| 2025-01-06 | 24.63 | $24.46 | 28101 |
| 2025-01-03 | 24.65 | $24.48 | 25300 |
| 2025-01-02 | 24.67 | $24.49 | 42647 |
| 2024-12-31 | 24.69 | $24.48 | 58147 |
| 2024-12-30 | 24.70 | $24.47 | 53400 |
| 2024-12-27 | 24.72 | $24.55 | 11531 |
| 2024-12-26 | 24.73 | $24.59 | 15840 |
| 2024-12-24 | 24.74 | $24.58 | 23800 |
| 2024-12-23 | 24.74 | $24.58 | 27345 |
| 2024-12-20 | 24.75 | $24.60 | 995129 |
| 2024-12-19 | 24.75 | $24.56 | 9400 |
| 2024-12-18 | 24.75 | $24.61 | 19800 |
| 2024-12-17 | 24.75 | $24.71 | 30226 |
| 2024-12-16 | 24.75 | $24.71 | 37617 |
| 2024-12-13 | 24.74 | $24.70 | 8500 |
| 2024-12-12 | 24.74 | $24.75 | 15500 |
| 2024-12-11 | 24.73 | $24.80 | 44113 |
| 2024-12-10 | 24.72 | $24.83 | 18500 |
| 2024-12-09 | 24.72 | $24.84 | 10400 |
| 2024-12-06 | 24.71 | $24.86 | 20300 |
| 2024-12-05 | 24.70 | $24.84 | 12517 |
| 2024-12-04 | 24.69 | $24.84 | 7500 |
| 2024-12-03 | 24.68 | $24.80 | 16507 |
| 2024-12-02 | 24.68 | $24.81 | 7727 |
| 2024-11-29 | 24.67 | $24.81 | 6408 |
| 2024-11-27 | 24.66 | $24.76 | 14714 |
| 2024-11-26 | 24.66 | $24.71 | 13200 |
| 2024-11-25 | 24.66 | $24.74 | 20400 |
| 2024-11-22 | 24.65 | $24.64 | 7200 |
| 2024-11-21 | 24.66 | $24.62 | 16900 |
| 2024-11-20 | 24.66 | $24.64 | 22440 |
| 2024-11-19 | 24.67 | $24.65 | 18500 |
| 2024-11-18 | 24.67 | $24.63 | 13408 |
| 2024-11-15 | 24.68 | $24.61 | 10636 |
| 2024-11-14 | 24.69 | $24.62 | 52524 |
| 2024-11-13 | 24.70 | $24.60 | 18240 |
| 2024-11-12 | 24.71 | $24.61 | 18510 |
| 2024-11-11 | 24.72 | $24.68 | 91940 |
| 2024-11-08 | 24.73 | $24.71 | 21200 |
| 2024-11-07 | 24.74 | $24.69 | 26339 |
| 2024-11-06 | 24.74 | $24.61 | 11500 |
| 2024-11-05 | 24.75 | $24.70 | 17700 |
| 2024-11-04 | 24.76 | $24.69 | 4900 |
| 2024-11-01 | 24.77 | $24.63 | 104800 |
| 2024-10-31 | 24.78 | $24.68 | 18427 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
24.65
2026-08-05
Close Price
$24.66
Vol: 102848
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.53
Average
24.79
Maximum
25.03
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-05 | 24.65 | $24.66 | 102848 |
| 2026-08-04 | 24.65 | $24.65 | 98300 |
| 2026-08-03 | 24.65 | $24.64 | 130902 |
| 2026-07-31 | 24.65 | $24.63 | 70435 |
| 2026-07-30 | 24.65 | $24.64 | 37900 |
| 2026-07-29 | 24.65 | $24.63 | 73700 |
| 2026-07-28 | 24.65 | $24.64 | 95700 |
| 2026-07-27 | 24.65 | $24.61 | 75923 |
| 2026-07-24 | 24.66 | $24.61 | 62400 |
| 2026-07-23 | 24.66 | $24.59 | 59400 |
| 2026-07-22 | 24.67 | $24.61 | 81000 |
| 2026-07-21 | 24.68 | $24.63 | 39300 |
| 2026-07-20 | 24.68 | $24.65 | 25718 |
| 2026-07-17 | 24.69 | $24.66 | 36244 |
| 2026-07-16 | 24.69 | $24.63 | 49447 |
| 2026-07-15 | 24.69 | $24.64 | 55700 |
| 2026-07-14 | 24.70 | $24.62 | 52700 |
| 2026-07-13 | 24.71 | $24.61 | 63000 |
| 2026-07-10 | 24.72 | $24.64 | 46300 |
| 2026-07-09 | 24.73 | $24.64 | 31147 |
| 2026-07-08 | 24.74 | $24.61 | 65800 |
| 2026-07-07 | 24.75 | $24.63 | 350100 |
| 2026-07-06 | 24.76 | $24.66 | 103900 |
| 2026-07-02 | 24.77 | $24.66 | 70600 |
| 2026-07-01 | 24.78 | $24.62 | 43000 |
| 2026-06-30 | 24.80 | $24.65 | 67400 |
| 2026-06-29 | 24.82 | $24.66 | 65900 |
| 2026-06-26 | 24.83 | $24.88 | 43639 |
| 2026-06-25 | 24.83 | $24.87 | 39400 |
| 2026-06-24 | 24.83 | $24.85 | 50400 |
| 2026-06-23 | 24.82 | $24.83 | 93900 |
| 2026-06-22 | 24.82 | $24.80 | 52731 |
| 2026-06-18 | 24.82 | $24.83 | 103246 |
| 2026-06-17 | 24.82 | $24.82 | 136900 |
| 2026-06-16 | 24.82 | $24.87 | 108928 |
| 2026-06-15 | 24.82 | $24.86 | 86200 |
| 2026-06-12 | 24.81 | $24.84 | 41000 |
| 2026-06-11 | 24.81 | $24.84 | 47319 |
| 2026-06-10 | 24.81 | $24.81 | 62804 |
| 2026-06-09 | 24.81 | $24.81 | 89000 |
| 2026-06-08 | 24.81 | $24.82 | 88500 |
| 2026-06-05 | 24.81 | $24.85 | 47400 |
| 2026-06-04 | 24.80 | $24.82 | 89100 |
| 2026-06-03 | 24.80 | $24.83 | 68800 |
| 2026-06-02 | 24.80 | $24.84 | 94447 |
| 2026-06-01 | 24.79 | $24.84 | 63500 |
| 2026-05-29 | 24.79 | $24.82 | 61743 |
| 2026-05-28 | 24.79 | $24.81 | 53900 |
| 2026-05-27 | 24.78 | $24.80 | 362124 |
| 2026-05-26 | 24.78 | $24.79 | 61000 |
| 2026-05-22 | 24.78 | $24.78 | 54508 |
| 2026-05-21 | 24.78 | $24.77 | 56847 |
| 2026-05-20 | 24.78 | $24.76 | 66505 |
| 2026-05-19 | 24.79 | $24.75 | 71203 |
| 2026-05-18 | 24.79 | $24.77 | 86800 |
| 2026-05-15 | 24.79 | $24.77 | 59439 |
| 2026-05-14 | 24.79 | $24.80 | 67200 |
| 2026-05-13 | 24.79 | $24.80 | 70633 |
| 2026-05-12 | 24.79 | $24.80 | 59000 |
| 2026-05-11 | 24.79 | $24.80 | 75700 |
| 2026-05-08 | 24.79 | $24.81 | 63106 |
| 2026-05-07 | 24.79 | $24.79 | 140300 |
| 2026-05-06 | 24.79 | $24.81 | 133500 |
| 2026-05-05 | 24.79 | $24.78 | 2.6M |
| 2026-05-04 | 24.79 | $24.80 | 125601 |
| 2026-05-01 | 24.78 | $24.80 | 238344 |
| 2026-04-30 | 24.78 | $24.79 | 76648 |
| 2026-04-29 | 24.78 | $24.78 | 60849 |
| 2026-04-28 | 24.78 | $24.79 | 88136 |
| 2026-04-27 | 24.78 | $24.80 | 35800 |
| 2026-04-24 | 24.78 | $24.81 | 134112 |
| 2026-04-23 | 24.78 | $24.79 | 136034 |
| 2026-04-22 | 24.77 | $24.79 | 117829 |
| 2026-04-21 | 24.77 | $24.79 | 85845 |
| 2026-04-20 | 24.77 | $24.79 | 97800 |
| 2026-04-17 | 24.77 | $24.81 | 69645 |
| 2026-04-16 | 24.76 | $24.79 | 138630 |
| 2026-04-15 | 24.76 | $24.78 | 73500 |
| 2026-04-14 | 24.76 | $24.78 | 84301 |
| 2026-04-13 | 24.76 | $24.77 | 58300 |
| 2026-04-10 | 24.76 | $24.75 | 55900 |
| 2026-04-09 | 24.76 | $24.75 | 1.8M |
| 2026-04-08 | 24.76 | $24.76 | 42400 |
| 2026-04-07 | 24.76 | $24.76 | 107000 |
| 2026-04-06 | 24.76 | $24.75 | 65138 |
| 2026-04-02 | 24.76 | $24.74 | 67738 |
| 2026-04-01 | 24.76 | $24.73 | 46400 |
| 2026-03-31 | 24.76 | $24.74 | 200135 |
| 2026-03-30 | 24.77 | $24.72 | 75000 |
| 2026-03-27 | 24.77 | $24.74 | 63200 |
| 2026-03-26 | 24.77 | $24.74 | 99047 |
| 2026-03-25 | 24.78 | $24.75 | 11600 |
| 2026-03-24 | 24.78 | $24.74 | 66621 |
| 2026-03-23 | 24.79 | $24.76 | 76100 |
| 2026-03-20 | 24.79 | $24.76 | 195400 |
| 2026-03-19 | 24.79 | $24.78 | 1.9M |
| 2026-03-18 | 24.79 | $24.79 | 104011 |
| 2026-03-17 | 24.79 | $24.81 | 126900 |
| 2026-03-16 | 24.79 | $24.73 | 103000 |
| 2026-03-13 | 24.80 | $24.77 | 43900 |
| 2026-03-12 | 24.80 | $24.81 | 118933 |
| 2026-03-11 | 24.80 | $24.79 | 86200 |
| 2026-03-10 | 24.80 | $24.80 | 57340 |
| 2026-03-09 | 24.80 | $24.83 | 2.5M |
| 2026-03-06 | 24.80 | $24.81 | 71100 |
| 2026-03-05 | 24.80 | $24.74 | 91000 |
| 2026-03-04 | 24.80 | $24.81 | 56724 |
| 2026-03-03 | 24.80 | $24.84 | 1.9M |
| 2026-03-02 | 24.80 | $24.84 | 151921 |
| 2026-02-27 | 24.79 | $24.89 | 112708 |
| 2026-02-26 | 24.78 | $24.86 | 65613 |
| 2026-02-25 | 24.77 | $24.81 | 68230 |
| 2026-02-24 | 24.77 | $24.83 | 73300 |
| 2026-02-23 | 24.76 | $24.83 | 70500 |
| 2026-02-20 | 24.76 | $24.85 | 67336 |
| 2026-02-19 | 24.75 | $24.80 | 66900 |
| 2026-02-18 | 24.74 | $24.81 | 91229 |
| 2026-02-17 | 24.73 | $24.82 | 69223 |
| 2026-02-13 | 24.73 | $24.82 | 36612 |
| 2026-02-12 | 24.72 | $24.80 | 102200 |
| 2026-02-11 | 24.71 | $24.74 | 67200 |
| 2026-02-10 | 24.70 | $24.76 | 57100 |
| 2026-02-09 | 24.70 | $24.72 | 89800 |
| 2026-02-06 | 24.70 | $24.72 | 90632 |
| 2026-02-05 | 24.69 | $24.71 | 56716 |
| 2026-02-04 | 24.69 | $24.67 | 79900 |
| 2026-02-03 | 24.69 | $24.68 | 1.2M |
| 2026-02-02 | 24.69 | $24.66 | 110425 |
| 2026-01-30 | 24.70 | $24.62 | 62422 |
| 2026-01-29 | 24.71 | $24.74 | 52300 |
| 2026-01-28 | 24.70 | $24.68 | 32713 |
| 2026-01-27 | 24.71 | $24.71 | 48043 |
| 2026-01-26 | 24.70 | $24.67 | 34807 |
| 2026-01-23 | 24.71 | $24.66 | 41812 |
| 2026-01-22 | 24.71 | $24.64 | 49711 |
| 2026-01-21 | 24.72 | $24.63 | 31200 |
| 2026-01-20 | 24.73 | $24.61 | 95509 |
| 2026-01-16 | 24.74 | $24.64 | 50137 |
| 2026-01-15 | 24.75 | $24.67 | 67013 |
| 2026-01-14 | 24.76 | $24.69 | 143800 |
| 2026-01-13 | 24.77 | $24.67 | 72246 |
| 2026-01-12 | 24.78 | $24.67 | 52946 |
| 2026-01-09 | 24.79 | $24.67 | 32100 |
| 2026-01-08 | 24.81 | $24.65 | 47046 |
| 2026-01-07 | 24.82 | $24.68 | 31500 |
| 2026-01-06 | 24.84 | $24.66 | 50048 |
| 2026-01-05 | 24.86 | $24.67 | 48923 |
| 2026-01-02 | 24.88 | $24.63 | 33100 |
| 2025-12-31 | 24.90 | $24.65 | 53335 |
| 2025-12-30 | 24.93 | $24.67 | 29200 |
| 2025-12-29 | 24.96 | $24.98 | 19347 |
| 2025-12-26 | 24.95 | $24.97 | 28800 |
| 2025-12-24 | 24.95 | $24.95 | 31644 |
| 2025-12-23 | 24.95 | $24.94 | 41600 |
| 2025-12-22 | 24.95 | $24.95 | 54000 |
| 2025-12-19 | 24.95 | $24.96 | 44900 |
| 2025-12-18 | 24.95 | $25.00 | 42100 |
| 2025-12-17 | 24.95 | $24.95 | 26005 |
| 2025-12-16 | 24.95 | $24.95 | 54803 |
| 2025-12-15 | 24.95 | $24.91 | 58503 |
| 2025-12-12 | 24.95 | $24.93 | 58802 |
| 2025-12-11 | 24.95 | $24.95 | 67241 |
| 2025-12-10 | 24.95 | $24.97 | 71412 |
| 2025-12-09 | 24.95 | $24.91 | 76547 |
| 2025-12-08 | 24.96 | $24.90 | 74627 |
| 2025-12-05 | 24.96 | $24.97 | 50027 |
| 2025-12-04 | 24.96 | $24.99 | 38044 |
| 2025-12-03 | 24.96 | $24.99 | 94200 |
| 2025-12-02 | 24.96 | $24.94 | 136400 |
| 2025-12-01 | 24.96 | $24.95 | 44300 |
| 2025-11-28 | 24.96 | $25.00 | 18900 |
| 2025-11-26 | 24.95 | $25.01 | 44500 |
| 2025-11-25 | 24.95 | $25.00 | 56929 |
| 2025-11-24 | 24.94 | $25.00 | 56500 |
| 2025-11-21 | 24.94 | $24.99 | 60919 |
| 2025-11-20 | 24.93 | $24.93 | 36828 |
| 2025-11-19 | 24.93 | $24.94 | 35800 |
| 2025-11-18 | 24.93 | $24.92 | 52500 |
| 2025-11-17 | 24.93 | $24.92 | 1.8M |
| 2025-11-14 | 24.93 | $24.93 | 40400 |
| 2025-11-13 | 24.93 | $24.93 | 50700 |
| 2025-11-12 | 24.93 | $24.95 | 29526 |
| 2025-11-11 | 24.93 | $25.00 | 47500 |
| 2025-11-10 | 24.92 | $24.92 | 30833 |
| 2025-11-07 | 24.92 | $24.93 | 36812 |
| 2025-11-06 | 24.92 | $24.91 | 72034 |
| 2025-11-05 | 24.92 | $24.89 | 76700 |
| 2025-11-04 | 24.93 | $24.92 | 814700 |
| 2025-11-03 | 24.93 | $24.94 | 67521 |
| 2025-10-31 | 24.93 | $24.92 | 93628 |
| 2025-10-30 | 24.93 | $24.86 | 81227 |
| 2025-10-29 | 24.94 | $24.89 | 162800 |
| 2025-10-28 | 24.94 | $24.93 | 175900 |
| 2025-10-27 | 24.94 | $24.92 | 267128 |
| 2025-10-24 | 24.94 | $24.92 | 26244 |
| 2025-10-23 | 24.95 | $24.92 | 706700 |
| 2025-10-22 | 24.95 | $25.01 | 148941 |
| 2025-10-21 | 24.94 | $24.99 | 86200 |
| 2025-10-20 | 24.94 | $24.97 | 161929 |
| 2025-10-17 | 24.93 | $24.96 | 37349 |
| 2025-10-16 | 24.93 | $24.97 | 20308 |
| 2025-10-15 | 24.93 | $24.92 | 22900 |
| 2025-10-14 | 24.93 | $24.94 | 20808 |
| 2025-10-13 | 24.93 | $24.93 | 28200 |
| 2025-10-10 | 24.93 | $24.92 | 29931 |
| 2025-10-09 | 24.93 | $24.86 | 33700 |
| 2025-10-08 | 24.94 | $24.87 | 36717 |
| 2025-10-07 | 24.94 | $24.87 | 84907 |
| 2025-10-06 | 24.95 | $24.87 | 35600 |
| 2025-10-03 | 24.96 | $24.87 | 21322 |
| 2025-10-02 | 24.97 | $24.88 | 42700 |
| 2025-10-01 | 24.98 | $24.81 | 53510 |
| 2025-09-30 | 24.99 | $24.85 | 69331 |
| 2025-09-29 | 25.01 | $24.84 | 24300 |
| 2025-09-26 | 25.03 | $25.04 | 51329 |
| 2025-09-25 | 25.03 | $25.04 | 37100 |
| 2025-09-24 | 25.03 | $25.02 | 27440 |
| 2025-09-23 | 25.03 | $25.03 | 22911 |
| 2025-09-22 | 25.03 | $25.00 | 23700 |
| 2025-09-19 | 25.03 | $25.06 | 37849 |
| 2025-09-18 | 25.02 | $25.11 | 68027 |
| 2025-09-17 | 25.02 | $25.13 | 32430 |
| 2025-09-16 | 25.00 | $25.13 | 21500 |
| 2025-09-15 | 24.99 | $25.06 | 19000 |
| 2025-09-12 | 24.98 | $25.06 | 31900 |
| 2025-09-11 | 24.98 | $25.07 | 41642 |
| 2025-09-10 | 24.97 | $25.07 | 33729 |
| 2025-09-09 | 24.95 | $25.07 | 542149 |
| 2025-09-08 | 24.94 | $25.10 | 36100 |
| 2025-09-05 | 24.93 | $25.04 | 39516 |
| 2025-09-04 | 24.91 | $24.99 | 195318 |
| 2025-09-03 | 24.90 | $25.00 | 24100 |
| 2025-09-02 | 24.89 | $24.94 | 41500 |
| 2025-08-29 | 24.89 | $24.99 | 15905 |
| 2025-08-28 | 24.88 | $24.97 | 23745 |
| 2025-08-27 | 24.87 | $24.95 | 66800 |
| 2025-08-26 | 24.86 | $24.94 | 30810 |
| 2025-08-25 | 24.85 | $24.94 | 25600 |
| 2025-08-22 | 24.84 | $24.96 | 26815 |
| 2025-08-21 | 24.83 | $24.86 | 40200 |
| 2025-08-20 | 24.83 | $24.86 | 42922 |
| 2025-08-19 | 24.83 | $24.85 | 16800 |
| 2025-08-18 | 24.82 | $24.84 | 44004 |
| 2025-08-15 | 24.82 | $24.84 | 23338 |
| 2025-08-14 | 24.82 | $24.86 | 32900 |
| 2025-08-13 | 24.82 | $24.88 | 121700 |
| 2025-08-12 | 24.81 | $24.85 | 17700 |
| 2025-08-11 | 24.80 | $24.86 | 34500 |
| 2025-08-08 | 24.80 | $24.86 | 55742 |
| 2025-08-07 | 24.79 | $24.85 | 57700 |
| 2025-08-06 | 24.79 | $24.85 | 46000 |
| 2025-08-05 | 24.78 | $24.85 | 14423 |
| 2025-08-04 | 24.77 | $24.87 | 27100 |
| 2025-08-01 | 24.76 | $24.85 | 40417 |
| 2025-07-31 | 24.75 | $24.74 | 63601 |
| 2025-07-30 | 24.75 | $24.75 | 78600 |
| 2025-07-29 | 24.75 | $24.77 | 42000 |
| 2025-07-28 | 24.75 | $24.72 | 26438 |
| 2025-07-25 | 24.76 | $24.75 | 38700 |
| 2025-07-24 | 24.76 | $24.75 | 87531 |
| 2025-07-23 | 24.76 | $24.79 | 32643 |
| 2025-07-22 | 24.75 | $24.78 | 52510 |
| 2025-07-21 | 24.75 | $24.77 | 50529 |
| 2025-07-18 | 24.75 | $24.73 | 18435 |
| 2025-07-17 | 24.75 | $24.72 | 17300 |
| 2025-07-16 | 24.75 | $24.71 | 24400 |
| 2025-07-15 | 24.76 | $24.67 | 42000 |
| 2025-07-14 | 24.77 | $24.69 | 19800 |
| 2025-07-11 | 24.78 | $24.68 | 32700 |
| 2025-07-10 | 24.79 | $24.68 | 40300 |
| 2025-07-09 | 24.80 | $24.72 | 29445 |
| 2025-07-08 | 24.80 | $24.68 | 1.4M |
| 2025-07-07 | 24.82 | $24.69 | 78501 |
| 2025-07-03 | 24.83 | $24.70 | 43400 |
| 2025-07-02 | 24.85 | $24.72 | 86200 |
| 2025-07-01 | 24.86 | $24.73 | 53049 |
| 2025-06-30 | 24.87 | $24.74 | 48647 |
| 2025-06-27 | 24.89 | $24.72 | 53829 |
| 2025-06-26 | 24.90 | $25.01 | 32042 |
| 2025-06-25 | 24.89 | $24.98 | 164615 |
| 2025-06-24 | 24.88 | $24.97 | 38527 |
| 2025-06-23 | 24.87 | $24.98 | 30600 |
| 2025-06-20 | 24.86 | $24.96 | 64640 |
| 2025-06-18 | 24.85 | $24.91 | 60046 |
| 2025-06-17 | 24.85 | $24.93 | 44300 |
| 2025-06-16 | 24.84 | $24.88 | 80500 |
| 2025-06-13 | 24.83 | $24.87 | 34200 |
| 2025-06-12 | 24.83 | $24.91 | 99647 |
| 2025-06-11 | 24.82 | $24.85 | 106105 |
| 2025-06-10 | 24.82 | $24.82 | 96400 |
| 2025-06-09 | 24.82 | $24.82 | 116814 |
| 2025-06-06 | 24.82 | $24.80 | 79400 |
| 2025-06-05 | 24.82 | $24.85 | 205503 |
| 2025-06-04 | 24.82 | $24.89 | 43100 |
| 2025-06-03 | 24.81 | $24.82 | 854639 |
| 2025-06-02 | 24.81 | $24.84 | 30318 |
| 2025-05-30 | 24.80 | $24.88 | 83840 |
| 2025-05-29 | 24.80 | $24.83 | 27900 |
| 2025-05-28 | 24.79 | $24.80 | 25833 |
| 2025-05-27 | 24.79 | $24.82 | 29733 |
| 2025-05-23 | 24.79 | $24.79 | 54400 |
| 2025-05-22 | 24.79 | $24.75 | 25639 |
| 2025-05-21 | 24.79 | $24.71 | 62244 |
| 2025-05-20 | 24.80 | $24.79 | 62100 |
| 2025-05-19 | 24.80 | $24.80 | 20501 |
| 2025-05-16 | 24.80 | $24.80 | 36615 |
| 2025-05-15 | 24.80 | $24.78 | 18200 |
| 2025-05-14 | 24.80 | $24.73 | 82700 |
| 2025-05-13 | 24.81 | $24.74 | 674800 |
| 2025-05-12 | 24.82 | $24.74 | 24400 |
| 2025-05-09 | 24.83 | $24.82 | 18534 |
| 2025-05-08 | 24.83 | $24.81 | 23341 |
| 2025-05-07 | 24.83 | $24.86 | 33021 |
| 2025-05-06 | 24.83 | $24.86 | 144300 |
| 2025-05-05 | 24.82 | $24.82 | 29516 |
| 2025-05-02 | 24.82 | $24.83 | 22936 |
| 2025-05-01 | 24.82 | $24.89 | 28600 |
| 2025-04-30 | 24.81 | $24.94 | 25702 |
| 2025-04-29 | 24.80 | $24.93 | 61400 |
| 2025-04-28 | 24.79 | $24.89 | 18806 |
| 2025-04-25 | 24.78 | $24.86 | 62640 |
| 2025-04-24 | 24.77 | $24.82 | 11043 |
| 2025-04-23 | 24.76 | $24.75 | 50140 |
| 2025-04-22 | 24.76 | $24.72 | 54800 |
| 2025-04-21 | 24.77 | $24.69 | 39720 |
| 2025-04-17 | 24.77 | $24.76 | 33400 |
| 2025-04-16 | 24.78 | $24.75 | 34447 |
| 2025-04-15 | 24.78 | $24.70 | 27633 |
| 2025-04-14 | 24.79 | $24.75 | 24600 |
| 2025-04-11 | 24.79 | $24.63 | 38221 |
| 2025-04-10 | 24.81 | $24.64 | 39244 |
| 2025-04-09 | 24.83 | $24.74 | 37200 |
| 2025-04-08 | 24.84 | $24.76 | 83900 |
| 2025-04-07 | 24.84 | $24.82 | 155517 |
| 2025-04-04 | 24.85 | $24.99 | 654000 |
| 2025-04-03 | 24.83 | $25.00 | 36700 |
| 2025-04-02 | 24.81 | $24.88 | 68400 |
| 2025-04-01 | 24.81 | $24.89 | 59647 |
| 2025-03-31 | 24.80 | $24.88 | 44500 |
| 2025-03-28 | 24.79 | $24.83 | 45600 |
| 2025-03-27 | 24.78 | $24.80 | 64615 |
| 2025-03-26 | 24.78 | $24.79 | 42907 |
| 2025-03-25 | 24.78 | $24.82 | 40910 |
| 2025-03-24 | 24.78 | $24.77 | 52523 |
| 2025-03-21 | 24.78 | $24.85 | 16500 |
| 2025-03-20 | 24.77 | $24.86 | 53500 |
| 2025-03-19 | 24.76 | $24.84 | 56300 |
| 2025-03-18 | 24.75 | $24.76 | 63700 |
| 2025-03-17 | 24.75 | $24.76 | 28110 |
| 2025-03-14 | 24.75 | $24.75 | 77022 |
| 2025-03-13 | 24.75 | $24.79 | 39900 |
| 2025-03-12 | 24.75 | $24.76 | 26244 |
| 2025-03-11 | 24.75 | $24.79 | 55700 |
| 2025-03-10 | 24.74 | $24.83 | 40100 |
| 2025-03-07 | 24.73 | $24.75 | 32600 |
| 2025-03-06 | 24.73 | $24.77 | 57700 |
| 2025-03-05 | 24.72 | $24.78 | 16600 |
| 2025-03-04 | 24.72 | $24.85 | 247120 |
| 2025-03-03 | 24.70 | $24.90 | 27617 |
| 2025-02-28 | 24.68 | $24.88 | 13600 |
| 2025-02-27 | 24.66 | $24.80 | 42430 |
| 2025-02-26 | 24.65 | $24.80 | 37814 |
| 2025-02-25 | 24.63 | $24.78 | 38800 |
| 2025-02-24 | 24.62 | $24.71 | 22848 |
| 2025-02-21 | 24.61 | $24.69 | 15405 |
| 2025-02-20 | 24.60 | $24.62 | 22146 |
| 2025-02-19 | 24.60 | $24.61 | 13000 |
| 2025-02-18 | 24.60 | $24.60 | 43500 |
| 2025-02-14 | 24.60 | $24.63 | 16928 |
| 2025-02-13 | 24.59 | $24.60 | 42900 |
| 2025-02-12 | 24.59 | $24.55 | 38100 |
| 2025-02-11 | 24.60 | $24.62 | 8400 |
| 2025-02-10 | 24.59 | $24.62 | 25500 |
| 2025-02-07 | 24.59 | $24.63 | 19900 |
| 2025-02-06 | 24.59 | $24.66 | 21934 |
| 2025-02-05 | 24.58 | $24.67 | 77800 |
| 2025-02-04 | 24.57 | $24.63 | 57926 |
| 2025-02-03 | 24.56 | $24.63 | 10608 |
| 2025-01-31 | 24.56 | $24.61 | 35900 |
| 2025-01-30 | 24.55 | $24.59 | 10317 |
| 2025-01-29 | 24.55 | $24.58 | 13626 |
| 2025-01-28 | 24.54 | $24.59 | 47036 |
| 2025-01-27 | 24.54 | $24.59 | 24543 |
| 2025-01-24 | 24.53 | $24.52 | 18436 |
| 2025-01-23 | 24.53 | $24.53 | 208026 |
| 2025-01-22 | 24.53 | $24.53 | 46116 |
| 2025-01-21 | 24.53 | $24.54 | 25000 |
| 2025-01-17 | 24.53 | $24.54 | 16200 |
| 2025-01-16 | 24.53 | $24.53 | 27811 |
| 2025-01-15 | 24.53 | $24.51 | 15137 |
| 2025-01-14 | 24.53 | $24.44 | 18800 |
| 2025-01-13 | 24.54 | $24.44 | 23800 |
| 2025-01-10 | 24.55 | $24.45 | 38100 |
| 2025-01-08 | 24.57 | $24.47 | 12535 |
| 2025-01-07 | 24.58 | $24.44 | 24531 |
| 2025-01-06 | 24.59 | $24.46 | 28101 |
| 2025-01-03 | 24.60 | $24.48 | 25300 |
| 2025-01-02 | 24.62 | $24.49 | 42647 |
| 2024-12-31 | 24.63 | $24.48 | 58147 |
| 2024-12-30 | 24.65 | $24.47 | 53400 |
| 2024-12-27 | 24.66 | $24.55 | 11531 |
| 2024-12-26 | 24.68 | $24.59 | 15840 |
| 2024-12-24 | 24.69 | $24.58 | 23800 |
| 2024-12-23 | 24.70 | $24.58 | 27345 |
| 2024-12-20 | 24.71 | $24.60 | 995129 |
| 2024-12-19 | 24.72 | $24.56 | 9400 |
| 2024-12-18 | 24.74 | $24.61 | 19800 |
| 2024-12-17 | 24.75 | $24.71 | 30226 |
| 2024-12-16 | 24.76 | $24.71 | 37617 |
| 2024-12-13 | 24.76 | $24.70 | 8500 |
| 2024-12-12 | 24.77 | $24.75 | 15500 |
| 2024-12-11 | 24.77 | $24.80 | 44113 |
| 2024-12-10 | 24.77 | $24.83 | 18500 |
| 2024-12-09 | 24.76 | $24.84 | 10400 |
| 2024-12-06 | 24.75 | $24.86 | 20300 |
| 2024-12-05 | 24.74 | $24.84 | 12517 |
| 2024-12-04 | 24.73 | $24.84 | 7500 |
| 2024-12-03 | 24.72 | $24.80 | 16507 |
| 2024-12-02 | 24.71 | $24.81 | 7727 |
| 2024-11-29 | 24.70 | $24.81 | 6408 |
| 2024-11-27 | 24.68 | $24.76 | 14714 |
| 2024-11-26 | 24.68 | $24.71 | 13200 |
| 2024-11-25 | 24.67 | $24.74 | 20400 |
| 2024-11-22 | 24.67 | $24.64 | 7200 |
| 2024-11-21 | 24.67 | $24.62 | 16900 |
| 2024-11-20 | 24.67 | $24.64 | 22440 |
| 2024-11-19 | 24.68 | $24.65 | 18500 |
| 2024-11-18 | 24.68 | $24.63 | 13408 |
| 2024-11-15 | 24.69 | $24.61 | 10636 |
| 2024-11-14 | 24.69 | $24.62 | 52524 |
| 2024-11-13 | 24.70 | $24.60 | 18240 |
| 2024-11-12 | 24.71 | $24.61 | 18510 |
| 2024-11-11 | 24.72 | $24.68 | 91940 |
| 2024-11-08 | 24.73 | $24.71 | 21200 |
| 2024-11-07 | 24.73 | $24.69 | 26339 |
| 2024-11-06 | 24.73 | $24.61 | 11500 |
| 2024-11-05 | 24.75 | $24.70 | 17700 |
| 2024-11-04 | 24.75 | $24.69 | 4900 |
| 2024-11-01 | 24.76 | $24.63 | 104800 |
| 2024-10-31 | 24.77 | $24.68 | 18427 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
24.63
2026-08-05
Close Price
$24.66
Vol: 102848
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.49
Average
24.79
Maximum
25.06
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-05 | 24.63 | $24.66 | 102848 |
| 2026-08-04 | 24.63 | $24.65 | 98300 |
| 2026-08-03 | 24.63 | $24.64 | 130902 |
| 2026-07-31 | 24.63 | $24.63 | 70435 |
| 2026-07-30 | 24.63 | $24.64 | 37900 |
| 2026-07-29 | 24.63 | $24.63 | 73700 |
| 2026-07-28 | 24.63 | $24.64 | 95700 |
| 2026-07-27 | 24.63 | $24.61 | 75923 |
| 2026-07-24 | 24.63 | $24.61 | 62400 |
| 2026-07-23 | 24.63 | $24.59 | 59400 |
| 2026-07-22 | 24.64 | $24.61 | 81000 |
| 2026-07-21 | 24.65 | $24.63 | 39300 |
| 2026-07-20 | 24.65 | $24.65 | 25718 |
| 2026-07-17 | 24.66 | $24.66 | 36244 |
| 2026-07-16 | 24.66 | $24.63 | 49447 |
| 2026-07-15 | 24.67 | $24.64 | 55700 |
| 2026-07-14 | 24.68 | $24.62 | 52700 |
| 2026-07-13 | 24.69 | $24.61 | 63000 |
| 2026-07-10 | 24.71 | $24.64 | 46300 |
| 2026-07-09 | 24.72 | $24.64 | 31147 |
| 2026-07-08 | 24.73 | $24.61 | 65800 |
| 2026-07-07 | 24.75 | $24.63 | 350100 |
| 2026-07-06 | 24.76 | $24.66 | 103900 |
| 2026-07-02 | 24.77 | $24.66 | 70600 |
| 2026-07-01 | 24.79 | $24.62 | 43000 |
| 2026-06-30 | 24.81 | $24.65 | 67400 |
| 2026-06-29 | 24.82 | $24.66 | 65900 |
| 2026-06-26 | 24.84 | $24.88 | 43639 |
| 2026-06-25 | 24.84 | $24.87 | 39400 |
| 2026-06-24 | 24.83 | $24.85 | 50400 |
| 2026-06-23 | 24.83 | $24.83 | 93900 |
| 2026-06-22 | 24.83 | $24.80 | 52731 |
| 2026-06-18 | 24.83 | $24.83 | 103246 |
| 2026-06-17 | 24.83 | $24.82 | 136900 |
| 2026-06-16 | 24.83 | $24.87 | 108928 |
| 2026-06-15 | 24.82 | $24.86 | 86200 |
| 2026-06-12 | 24.82 | $24.84 | 41000 |
| 2026-06-11 | 24.82 | $24.84 | 47319 |
| 2026-06-10 | 24.81 | $24.81 | 62804 |
| 2026-06-09 | 24.81 | $24.81 | 89000 |
| 2026-06-08 | 24.81 | $24.82 | 88500 |
| 2026-06-05 | 24.81 | $24.85 | 47400 |
| 2026-06-04 | 24.80 | $24.82 | 89100 |
| 2026-06-03 | 24.80 | $24.83 | 68800 |
| 2026-06-02 | 24.80 | $24.84 | 94447 |
| 2026-06-01 | 24.79 | $24.84 | 63500 |
| 2026-05-29 | 24.79 | $24.82 | 61743 |
| 2026-05-28 | 24.79 | $24.81 | 53900 |
| 2026-05-27 | 24.78 | $24.80 | 362124 |
| 2026-05-26 | 24.78 | $24.79 | 61000 |
| 2026-05-22 | 24.78 | $24.78 | 54508 |
| 2026-05-21 | 24.78 | $24.77 | 56847 |
| 2026-05-20 | 24.79 | $24.76 | 66505 |
| 2026-05-19 | 24.79 | $24.75 | 71203 |
| 2026-05-18 | 24.79 | $24.77 | 86800 |
| 2026-05-15 | 24.79 | $24.77 | 59439 |
| 2026-05-14 | 24.80 | $24.80 | 67200 |
| 2026-05-13 | 24.80 | $24.80 | 70633 |
| 2026-05-12 | 24.80 | $24.80 | 59000 |
| 2026-05-11 | 24.80 | $24.80 | 75700 |
| 2026-05-08 | 24.80 | $24.81 | 63106 |
| 2026-05-07 | 24.79 | $24.79 | 140300 |
| 2026-05-06 | 24.79 | $24.81 | 133500 |
| 2026-05-05 | 24.79 | $24.78 | 2.6M |
| 2026-05-04 | 24.79 | $24.80 | 125601 |
| 2026-05-01 | 24.79 | $24.80 | 238344 |
| 2026-04-30 | 24.79 | $24.79 | 76648 |
| 2026-04-29 | 24.79 | $24.78 | 60849 |
| 2026-04-28 | 24.79 | $24.79 | 88136 |
| 2026-04-27 | 24.78 | $24.80 | 35800 |
| 2026-04-24 | 24.78 | $24.81 | 134112 |
| 2026-04-23 | 24.78 | $24.79 | 136034 |
| 2026-04-22 | 24.77 | $24.79 | 117829 |
| 2026-04-21 | 24.77 | $24.79 | 85845 |
| 2026-04-20 | 24.77 | $24.79 | 97800 |
| 2026-04-17 | 24.76 | $24.81 | 69645 |
| 2026-04-16 | 24.76 | $24.79 | 138630 |
| 2026-04-15 | 24.76 | $24.78 | 73500 |
| 2026-04-14 | 24.75 | $24.78 | 84301 |
| 2026-04-13 | 24.75 | $24.77 | 58300 |
| 2026-04-10 | 24.75 | $24.75 | 55900 |
| 2026-04-09 | 24.75 | $24.75 | 1.8M |
| 2026-04-08 | 24.75 | $24.76 | 42400 |
| 2026-04-07 | 24.75 | $24.76 | 107000 |
| 2026-04-06 | 24.75 | $24.75 | 65138 |
| 2026-04-02 | 24.75 | $24.74 | 67738 |
| 2026-04-01 | 24.75 | $24.73 | 46400 |
| 2026-03-31 | 24.76 | $24.74 | 200135 |
| 2026-03-30 | 24.76 | $24.72 | 75000 |
| 2026-03-27 | 24.77 | $24.74 | 63200 |
| 2026-03-26 | 24.77 | $24.74 | 99047 |
| 2026-03-25 | 24.78 | $24.75 | 11600 |
| 2026-03-24 | 24.78 | $24.74 | 66621 |
| 2026-03-23 | 24.79 | $24.76 | 76100 |
| 2026-03-20 | 24.79 | $24.76 | 195400 |
| 2026-03-19 | 24.80 | $24.78 | 1.9M |
| 2026-03-18 | 24.80 | $24.79 | 104011 |
| 2026-03-17 | 24.80 | $24.81 | 126900 |
| 2026-03-16 | 24.80 | $24.73 | 103000 |
| 2026-03-13 | 24.81 | $24.77 | 43900 |
| 2026-03-12 | 24.82 | $24.81 | 118933 |
| 2026-03-11 | 24.82 | $24.79 | 86200 |
| 2026-03-10 | 24.82 | $24.80 | 57340 |
| 2026-03-09 | 24.82 | $24.83 | 2.5M |
| 2026-03-06 | 24.82 | $24.81 | 71100 |
| 2026-03-05 | 24.82 | $24.74 | 91000 |
| 2026-03-04 | 24.82 | $24.81 | 56724 |
| 2026-03-03 | 24.82 | $24.84 | 1.9M |
| 2026-03-02 | 24.82 | $24.84 | 151921 |
| 2026-02-27 | 24.81 | $24.89 | 112708 |
| 2026-02-26 | 24.80 | $24.86 | 65613 |
| 2026-02-25 | 24.79 | $24.81 | 68230 |
| 2026-02-24 | 24.78 | $24.83 | 73300 |
| 2026-02-23 | 24.77 | $24.83 | 70500 |
| 2026-02-20 | 24.76 | $24.85 | 67336 |
| 2026-02-19 | 24.75 | $24.80 | 66900 |
| 2026-02-18 | 24.74 | $24.81 | 91229 |
| 2026-02-17 | 24.73 | $24.82 | 69223 |
| 2026-02-13 | 24.72 | $24.82 | 36612 |
| 2026-02-12 | 24.71 | $24.80 | 102200 |
| 2026-02-11 | 24.70 | $24.74 | 67200 |
| 2026-02-10 | 24.69 | $24.76 | 57100 |
| 2026-02-09 | 24.68 | $24.72 | 89800 |
| 2026-02-06 | 24.68 | $24.72 | 90632 |
| 2026-02-05 | 24.67 | $24.71 | 56716 |
| 2026-02-04 | 24.67 | $24.67 | 79900 |
| 2026-02-03 | 24.67 | $24.68 | 1.2M |
| 2026-02-02 | 24.67 | $24.66 | 110425 |
| 2026-01-30 | 24.67 | $24.62 | 62422 |
| 2026-01-29 | 24.67 | $24.74 | 52300 |
| 2026-01-28 | 24.66 | $24.68 | 32713 |
| 2026-01-27 | 24.66 | $24.71 | 48043 |
| 2026-01-26 | 24.66 | $24.67 | 34807 |
| 2026-01-23 | 24.66 | $24.66 | 41812 |
| 2026-01-22 | 24.67 | $24.64 | 49711 |
| 2026-01-21 | 24.68 | $24.63 | 31200 |
| 2026-01-20 | 24.69 | $24.61 | 95509 |
| 2026-01-16 | 24.70 | $24.64 | 50137 |
| 2026-01-15 | 24.72 | $24.67 | 67013 |
| 2026-01-14 | 24.73 | $24.69 | 143800 |
| 2026-01-13 | 24.74 | $24.67 | 72246 |
| 2026-01-12 | 24.76 | $24.67 | 52946 |
| 2026-01-09 | 24.77 | $24.67 | 32100 |
| 2026-01-08 | 24.79 | $24.65 | 47046 |
| 2026-01-07 | 24.81 | $24.68 | 31500 |
| 2026-01-06 | 24.83 | $24.66 | 50048 |
| 2026-01-05 | 24.85 | $24.67 | 48923 |
| 2026-01-02 | 24.87 | $24.63 | 33100 |
| 2025-12-31 | 24.90 | $24.65 | 53335 |
| 2025-12-30 | 24.93 | $24.67 | 29200 |
| 2025-12-29 | 24.95 | $24.98 | 19347 |
| 2025-12-26 | 24.95 | $24.97 | 28800 |
| 2025-12-24 | 24.95 | $24.95 | 31644 |
| 2025-12-23 | 24.95 | $24.94 | 41600 |
| 2025-12-22 | 24.95 | $24.95 | 54000 |
| 2025-12-19 | 24.95 | $24.96 | 44900 |
| 2025-12-18 | 24.96 | $25.00 | 42100 |
| 2025-12-17 | 24.95 | $24.95 | 26005 |
| 2025-12-16 | 24.95 | $24.95 | 54803 |
| 2025-12-15 | 24.95 | $24.91 | 58503 |
| 2025-12-12 | 24.96 | $24.93 | 58802 |
| 2025-12-11 | 24.96 | $24.95 | 67241 |
| 2025-12-10 | 24.96 | $24.97 | 71412 |
| 2025-12-09 | 24.96 | $24.91 | 76547 |
| 2025-12-08 | 24.96 | $24.90 | 74627 |
| 2025-12-05 | 24.97 | $24.97 | 50027 |
| 2025-12-04 | 24.97 | $24.99 | 38044 |
| 2025-12-03 | 24.96 | $24.99 | 94200 |
| 2025-12-02 | 24.96 | $24.94 | 136400 |
| 2025-12-01 | 24.96 | $24.95 | 44300 |
| 2025-11-28 | 24.96 | $25.00 | 18900 |
| 2025-11-26 | 24.96 | $25.01 | 44500 |
| 2025-11-25 | 24.95 | $25.00 | 56929 |
| 2025-11-24 | 24.94 | $25.00 | 56500 |
| 2025-11-21 | 24.94 | $24.99 | 60919 |
| 2025-11-20 | 24.93 | $24.93 | 36828 |
| 2025-11-19 | 24.93 | $24.94 | 35800 |
| 2025-11-18 | 24.93 | $24.92 | 52500 |
| 2025-11-17 | 24.93 | $24.92 | 1.8M |
| 2025-11-14 | 24.93 | $24.93 | 40400 |
| 2025-11-13 | 24.93 | $24.93 | 50700 |
| 2025-11-12 | 24.93 | $24.95 | 29526 |
| 2025-11-11 | 24.93 | $25.00 | 47500 |
| 2025-11-10 | 24.92 | $24.92 | 30833 |
| 2025-11-07 | 24.92 | $24.93 | 36812 |
| 2025-11-06 | 24.92 | $24.91 | 72034 |
| 2025-11-05 | 24.93 | $24.89 | 76700 |
| 2025-11-04 | 24.93 | $24.92 | 814700 |
| 2025-11-03 | 24.93 | $24.94 | 67521 |
| 2025-10-31 | 24.93 | $24.92 | 93628 |
| 2025-10-30 | 24.93 | $24.86 | 81227 |
| 2025-10-29 | 24.93 | $24.89 | 162800 |
| 2025-10-28 | 24.94 | $24.93 | 175900 |
| 2025-10-27 | 24.93 | $24.92 | 267128 |
| 2025-10-24 | 24.93 | $24.92 | 26244 |
| 2025-10-23 | 24.93 | $24.92 | 706700 |
| 2025-10-22 | 24.93 | $25.01 | 148941 |
| 2025-10-21 | 24.92 | $24.99 | 86200 |
| 2025-10-20 | 24.92 | $24.97 | 161929 |
| 2025-10-17 | 24.91 | $24.96 | 37349 |
| 2025-10-16 | 24.91 | $24.97 | 20308 |
| 2025-10-15 | 24.91 | $24.92 | 22900 |
| 2025-10-14 | 24.91 | $24.94 | 20808 |
| 2025-10-13 | 24.91 | $24.93 | 28200 |
| 2025-10-10 | 24.91 | $24.92 | 29931 |
| 2025-10-09 | 24.92 | $24.86 | 33700 |
| 2025-10-08 | 24.93 | $24.87 | 36717 |
| 2025-10-07 | 24.94 | $24.87 | 84907 |
| 2025-10-06 | 24.95 | $24.87 | 35600 |
| 2025-10-03 | 24.97 | $24.87 | 21322 |
| 2025-10-02 | 24.98 | $24.88 | 42700 |
| 2025-10-01 | 25.00 | $24.81 | 53510 |
| 2025-09-30 | 25.02 | $24.85 | 69331 |
| 2025-09-29 | 25.04 | $24.84 | 24300 |
| 2025-09-26 | 25.06 | $25.04 | 51329 |
| 2025-09-25 | 25.06 | $25.04 | 37100 |
| 2025-09-24 | 25.06 | $25.02 | 27440 |
| 2025-09-23 | 25.06 | $25.03 | 22911 |
| 2025-09-22 | 25.06 | $25.00 | 23700 |
| 2025-09-19 | 25.06 | $25.06 | 37849 |
| 2025-09-18 | 25.06 | $25.11 | 68027 |
| 2025-09-17 | 25.05 | $25.13 | 32430 |
| 2025-09-16 | 25.03 | $25.13 | 21500 |
| 2025-09-15 | 25.02 | $25.06 | 19000 |
| 2025-09-12 | 25.01 | $25.06 | 31900 |
| 2025-09-11 | 25.00 | $25.07 | 41642 |
| 2025-09-10 | 24.99 | $25.07 | 33729 |
| 2025-09-09 | 24.98 | $25.07 | 542149 |
| 2025-09-08 | 24.96 | $25.10 | 36100 |
| 2025-09-05 | 24.94 | $25.04 | 39516 |
| 2025-09-04 | 24.93 | $24.99 | 195318 |
| 2025-09-03 | 24.92 | $25.00 | 24100 |
| 2025-09-02 | 24.91 | $24.94 | 41500 |
| 2025-08-29 | 24.91 | $24.99 | 15905 |
| 2025-08-28 | 24.90 | $24.97 | 23745 |
| 2025-08-27 | 24.89 | $24.95 | 66800 |
| 2025-08-26 | 24.88 | $24.94 | 30810 |
| 2025-08-25 | 24.87 | $24.94 | 25600 |
| 2025-08-22 | 24.86 | $24.96 | 26815 |
| 2025-08-21 | 24.85 | $24.86 | 40200 |
| 2025-08-20 | 24.84 | $24.86 | 42922 |
| 2025-08-19 | 24.84 | $24.85 | 16800 |
| 2025-08-18 | 24.84 | $24.84 | 44004 |
| 2025-08-15 | 24.83 | $24.84 | 23338 |
| 2025-08-14 | 24.83 | $24.86 | 32900 |
| 2025-08-13 | 24.83 | $24.88 | 121700 |
| 2025-08-12 | 24.82 | $24.85 | 17700 |
| 2025-08-11 | 24.81 | $24.86 | 34500 |
| 2025-08-08 | 24.80 | $24.86 | 55742 |
| 2025-08-07 | 24.79 | $24.85 | 57700 |
| 2025-08-06 | 24.78 | $24.85 | 46000 |
| 2025-08-05 | 24.77 | $24.85 | 14423 |
| 2025-08-04 | 24.76 | $24.87 | 27100 |
| 2025-08-01 | 24.75 | $24.85 | 40417 |
| 2025-07-31 | 24.74 | $24.74 | 63601 |
| 2025-07-30 | 24.74 | $24.75 | 78600 |
| 2025-07-29 | 24.73 | $24.77 | 42000 |
| 2025-07-28 | 24.73 | $24.72 | 26438 |
| 2025-07-25 | 24.73 | $24.75 | 38700 |
| 2025-07-24 | 24.73 | $24.75 | 87531 |
| 2025-07-23 | 24.73 | $24.79 | 32643 |
| 2025-07-22 | 24.72 | $24.78 | 52510 |
| 2025-07-21 | 24.72 | $24.77 | 50529 |
| 2025-07-18 | 24.72 | $24.73 | 18435 |
| 2025-07-17 | 24.73 | $24.72 | 17300 |
| 2025-07-16 | 24.74 | $24.71 | 24400 |
| 2025-07-15 | 24.74 | $24.67 | 42000 |
| 2025-07-14 | 24.76 | $24.69 | 19800 |
| 2025-07-11 | 24.77 | $24.68 | 32700 |
| 2025-07-10 | 24.79 | $24.68 | 40300 |
| 2025-07-09 | 24.80 | $24.72 | 29445 |
| 2025-07-08 | 24.81 | $24.68 | 1.4M |
| 2025-07-07 | 24.83 | $24.69 | 78501 |
| 2025-07-03 | 24.84 | $24.70 | 43400 |
| 2025-07-02 | 24.86 | $24.72 | 86200 |
| 2025-07-01 | 24.87 | $24.73 | 53049 |
| 2025-06-30 | 24.89 | $24.74 | 48647 |
| 2025-06-27 | 24.90 | $24.72 | 53829 |
| 2025-06-26 | 24.92 | $25.01 | 32042 |
| 2025-06-25 | 24.91 | $24.98 | 164615 |
| 2025-06-24 | 24.90 | $24.97 | 38527 |
| 2025-06-23 | 24.89 | $24.98 | 30600 |
| 2025-06-20 | 24.87 | $24.96 | 64640 |
| 2025-06-18 | 24.86 | $24.91 | 60046 |
| 2025-06-17 | 24.85 | $24.93 | 44300 |
| 2025-06-16 | 24.84 | $24.88 | 80500 |
| 2025-06-13 | 24.84 | $24.87 | 34200 |
| 2025-06-12 | 24.83 | $24.91 | 99647 |
| 2025-06-11 | 24.82 | $24.85 | 106105 |
| 2025-06-10 | 24.82 | $24.82 | 96400 |
| 2025-06-09 | 24.82 | $24.82 | 116814 |
| 2025-06-06 | 24.82 | $24.80 | 79400 |
| 2025-06-05 | 24.82 | $24.85 | 205503 |
| 2025-06-04 | 24.81 | $24.89 | 43100 |
| 2025-06-03 | 24.80 | $24.82 | 854639 |
| 2025-06-02 | 24.80 | $24.84 | 30318 |
| 2025-05-30 | 24.80 | $24.88 | 83840 |
| 2025-05-29 | 24.79 | $24.83 | 27900 |
| 2025-05-28 | 24.79 | $24.80 | 25833 |
| 2025-05-27 | 24.79 | $24.82 | 29733 |
| 2025-05-23 | 24.79 | $24.79 | 54400 |
| 2025-05-22 | 24.79 | $24.75 | 25639 |
| 2025-05-21 | 24.80 | $24.71 | 62244 |
| 2025-05-20 | 24.81 | $24.79 | 62100 |
| 2025-05-19 | 24.81 | $24.80 | 20501 |
| 2025-05-16 | 24.81 | $24.80 | 36615 |
| 2025-05-15 | 24.81 | $24.78 | 18200 |
| 2025-05-14 | 24.81 | $24.73 | 82700 |
| 2025-05-13 | 24.82 | $24.74 | 674800 |
| 2025-05-12 | 24.83 | $24.74 | 24400 |
| 2025-05-09 | 24.83 | $24.82 | 18534 |
| 2025-05-08 | 24.83 | $24.81 | 23341 |
| 2025-05-07 | 24.83 | $24.86 | 33021 |
| 2025-05-06 | 24.82 | $24.86 | 144300 |
| 2025-05-05 | 24.82 | $24.82 | 29516 |
| 2025-05-02 | 24.81 | $24.83 | 22936 |
| 2025-05-01 | 24.81 | $24.89 | 28600 |
| 2025-04-30 | 24.80 | $24.94 | 25702 |
| 2025-04-29 | 24.79 | $24.93 | 61400 |
| 2025-04-28 | 24.78 | $24.89 | 18806 |
| 2025-04-25 | 24.77 | $24.86 | 62640 |
| 2025-04-24 | 24.76 | $24.82 | 11043 |
| 2025-04-23 | 24.76 | $24.75 | 50140 |
| 2025-04-22 | 24.76 | $24.72 | 54800 |
| 2025-04-21 | 24.77 | $24.69 | 39720 |
| 2025-04-17 | 24.78 | $24.76 | 33400 |
| 2025-04-16 | 24.78 | $24.75 | 34447 |
| 2025-04-15 | 24.79 | $24.70 | 27633 |
| 2025-04-14 | 24.80 | $24.75 | 24600 |
| 2025-04-11 | 24.81 | $24.63 | 38221 |
| 2025-04-10 | 24.83 | $24.64 | 39244 |
| 2025-04-09 | 24.84 | $24.74 | 37200 |
| 2025-04-08 | 24.85 | $24.76 | 83900 |
| 2025-04-07 | 24.86 | $24.82 | 155517 |
| 2025-04-04 | 24.86 | $24.99 | 654000 |
| 2025-04-03 | 24.84 | $25.00 | 36700 |
| 2025-04-02 | 24.83 | $24.88 | 68400 |
| 2025-04-01 | 24.82 | $24.89 | 59647 |
| 2025-03-31 | 24.81 | $24.88 | 44500 |
| 2025-03-28 | 24.80 | $24.83 | 45600 |
| 2025-03-27 | 24.80 | $24.80 | 64615 |
| 2025-03-26 | 24.80 | $24.79 | 42907 |
| 2025-03-25 | 24.80 | $24.82 | 40910 |
| 2025-03-24 | 24.80 | $24.77 | 52523 |
| 2025-03-21 | 24.80 | $24.85 | 16500 |
| 2025-03-20 | 24.80 | $24.86 | 53500 |
| 2025-03-19 | 24.79 | $24.84 | 56300 |
| 2025-03-18 | 24.78 | $24.76 | 63700 |
| 2025-03-17 | 24.78 | $24.76 | 28110 |
| 2025-03-14 | 24.78 | $24.75 | 77022 |
| 2025-03-13 | 24.78 | $24.79 | 39900 |
| 2025-03-12 | 24.78 | $24.76 | 26244 |
| 2025-03-11 | 24.77 | $24.79 | 55700 |
| 2025-03-10 | 24.77 | $24.83 | 40100 |
| 2025-03-07 | 24.76 | $24.75 | 32600 |
| 2025-03-06 | 24.75 | $24.77 | 57700 |
| 2025-03-05 | 24.75 | $24.78 | 16600 |
| 2025-03-04 | 24.74 | $24.85 | 247120 |
| 2025-03-03 | 24.72 | $24.90 | 27617 |
| 2025-02-28 | 24.70 | $24.88 | 13600 |
| 2025-02-27 | 24.68 | $24.80 | 42430 |
| 2025-02-26 | 24.66 | $24.80 | 37814 |
| 2025-02-25 | 24.65 | $24.78 | 38800 |
| 2025-02-24 | 24.63 | $24.71 | 22848 |
| 2025-02-21 | 24.62 | $24.69 | 15405 |
| 2025-02-20 | 24.61 | $24.62 | 22146 |
| 2025-02-19 | 24.61 | $24.61 | 13000 |
| 2025-02-18 | 24.61 | $24.60 | 43500 |
| 2025-02-14 | 24.61 | $24.63 | 16928 |
| 2025-02-13 | 24.61 | $24.60 | 42900 |
| 2025-02-12 | 24.60 | $24.55 | 38100 |
| 2025-02-11 | 24.61 | $24.62 | 8400 |
| 2025-02-10 | 24.60 | $24.62 | 25500 |
| 2025-02-07 | 24.60 | $24.63 | 19900 |
| 2025-02-06 | 24.59 | $24.66 | 21934 |
| 2025-02-05 | 24.58 | $24.67 | 77800 |
| 2025-02-04 | 24.56 | $24.63 | 57926 |
| 2025-02-03 | 24.55 | $24.63 | 10608 |
| 2025-01-31 | 24.54 | $24.61 | 35900 |
| 2025-01-30 | 24.53 | $24.59 | 10317 |
| 2025-01-29 | 24.53 | $24.58 | 13626 |
| 2025-01-28 | 24.52 | $24.59 | 47036 |
| 2025-01-27 | 24.51 | $24.59 | 24543 |
| 2025-01-24 | 24.50 | $24.52 | 18436 |
| 2025-01-23 | 24.50 | $24.53 | 208026 |
| 2025-01-22 | 24.50 | $24.53 | 46116 |
| 2025-01-21 | 24.50 | $24.54 | 25000 |
| 2025-01-17 | 24.49 | $24.54 | 16200 |
| 2025-01-16 | 24.49 | $24.53 | 27811 |
| 2025-01-15 | 24.49 | $24.51 | 15137 |
| 2025-01-14 | 24.49 | $24.44 | 18800 |
| 2025-01-13 | 24.51 | $24.44 | 23800 |
| 2025-01-10 | 24.52 | $24.45 | 38100 |
| 2025-01-08 | 24.53 | $24.47 | 12535 |
| 2025-01-07 | 24.55 | $24.44 | 24531 |
| 2025-01-06 | 24.56 | $24.46 | 28101 |
| 2025-01-03 | 24.58 | $24.48 | 25300 |
| 2025-01-02 | 24.60 | $24.49 | 42647 |
| 2024-12-31 | 24.62 | $24.48 | 58147 |
| 2024-12-30 | 24.64 | $24.47 | 53400 |
| 2024-12-27 | 24.66 | $24.55 | 11531 |
| 2024-12-26 | 24.68 | $24.59 | 15840 |
| 2024-12-24 | 24.69 | $24.58 | 23800 |
| 2024-12-23 | 24.71 | $24.58 | 27345 |
| 2024-12-20 | 24.73 | $24.60 | 995129 |
| 2024-12-19 | 24.74 | $24.56 | 9400 |
| 2024-12-18 | 24.76 | $24.61 | 19800 |
| 2024-12-17 | 24.77 | $24.71 | 30226 |
| 2024-12-16 | 24.77 | $24.71 | 37617 |
| 2024-12-13 | 24.78 | $24.70 | 8500 |
| 2024-12-12 | 24.78 | $24.75 | 15500 |
| 2024-12-11 | 24.78 | $24.80 | 44113 |
| 2024-12-10 | 24.77 | $24.83 | 18500 |
| 2024-12-09 | 24.76 | $24.84 | 10400 |
| 2024-12-06 | 24.75 | $24.86 | 20300 |
| 2024-12-05 | 24.73 | $24.84 | 12517 |
| 2024-12-04 | 24.72 | $24.84 | 7500 |
| 2024-12-03 | 24.71 | $24.80 | 16507 |
| 2024-12-02 | 24.69 | $24.81 | 7727 |
| 2024-11-29 | 24.68 | $24.81 | 6408 |
| 2024-11-27 | 24.67 | $24.76 | 14714 |
| 2024-11-26 | 24.66 | $24.71 | 13200 |
| 2024-11-25 | 24.65 | $24.74 | 20400 |
| 2024-11-22 | 24.64 | $24.64 | 7200 |
| 2024-11-21 | 24.64 | $24.62 | 16900 |
| 2024-11-20 | 24.65 | $24.64 | 22440 |
| 2024-11-19 | 24.65 | $24.65 | 18500 |
| 2024-11-18 | 24.65 | $24.63 | 13408 |
| 2024-11-15 | 24.66 | $24.61 | 10636 |
| 2024-11-14 | 24.66 | $24.62 | 52524 |
| 2024-11-13 | 24.67 | $24.60 | 18240 |
| 2024-11-12 | 24.68 | $24.61 | 18510 |
| 2024-11-11 | 24.69 | $24.68 | 91940 |
| 2024-11-08 | 24.70 | $24.71 | 21200 |
| 2024-11-07 | 24.70 | $24.69 | 26339 |
| 2024-11-06 | 24.71 | $24.61 | 11500 |
| 2024-11-05 | 24.72 | $24.70 | 17700 |
| 2024-11-04 | 24.72 | $24.69 | 4900 |
| 2024-11-01 | 24.73 | $24.63 | 104800 |
| 2024-10-31 | 24.75 | $24.68 | 18427 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
24.62
2026-08-05
Close Price
$24.66
Vol: 102848
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
24.44
Average
24.78
Maximum
25.11
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-05 | 24.62 | $24.66 | 102848 |
| 2026-08-04 | 24.61 | $24.65 | 98300 |
| 2026-08-03 | 24.61 | $24.64 | 130902 |
| 2026-07-31 | 24.60 | $24.63 | 70435 |
| 2026-07-30 | 24.60 | $24.64 | 37900 |
| 2026-07-29 | 24.60 | $24.63 | 73700 |
| 2026-07-28 | 24.60 | $24.64 | 95700 |
| 2026-07-27 | 24.60 | $24.61 | 75923 |
| 2026-07-24 | 24.60 | $24.61 | 62400 |
| 2026-07-23 | 24.60 | $24.59 | 59400 |
| 2026-07-22 | 24.61 | $24.61 | 81000 |
| 2026-07-21 | 24.62 | $24.63 | 39300 |
| 2026-07-20 | 24.62 | $24.65 | 25718 |
| 2026-07-17 | 24.62 | $24.66 | 36244 |
| 2026-07-16 | 24.62 | $24.63 | 49447 |
| 2026-07-15 | 24.63 | $24.64 | 55700 |
| 2026-07-14 | 24.63 | $24.62 | 52700 |
| 2026-07-13 | 24.64 | $24.61 | 63000 |
| 2026-07-10 | 24.66 | $24.64 | 46300 |
| 2026-07-09 | 24.67 | $24.64 | 31147 |
| 2026-07-08 | 24.68 | $24.61 | 65800 |
| 2026-07-07 | 24.70 | $24.63 | 350100 |
| 2026-07-06 | 24.72 | $24.66 | 103900 |
| 2026-07-02 | 24.74 | $24.66 | 70600 |
| 2026-07-01 | 24.76 | $24.62 | 43000 |
| 2026-06-30 | 24.79 | $24.65 | 67400 |
| 2026-06-29 | 24.82 | $24.66 | 65900 |
| 2026-06-26 | 24.85 | $24.88 | 43639 |
| 2026-06-25 | 24.85 | $24.87 | 39400 |
| 2026-06-24 | 24.84 | $24.85 | 50400 |
| 2026-06-23 | 24.84 | $24.83 | 93900 |
| 2026-06-22 | 24.84 | $24.80 | 52731 |
| 2026-06-18 | 24.84 | $24.83 | 103246 |
| 2026-06-17 | 24.84 | $24.82 | 136900 |
| 2026-06-16 | 24.84 | $24.87 | 108928 |
| 2026-06-15 | 24.84 | $24.86 | 86200 |
| 2026-06-12 | 24.83 | $24.84 | 41000 |
| 2026-06-11 | 24.83 | $24.84 | 47319 |
| 2026-06-10 | 24.82 | $24.81 | 62804 |
| 2026-06-09 | 24.82 | $24.81 | 89000 |
| 2026-06-08 | 24.83 | $24.82 | 88500 |
| 2026-06-05 | 24.82 | $24.85 | 47400 |
| 2026-06-04 | 24.82 | $24.82 | 89100 |
| 2026-06-03 | 24.82 | $24.83 | 68800 |
| 2026-06-02 | 24.81 | $24.84 | 94447 |
| 2026-06-01 | 24.80 | $24.84 | 63500 |
| 2026-05-29 | 24.79 | $24.82 | 61743 |
| 2026-05-28 | 24.79 | $24.81 | 53900 |
| 2026-05-27 | 24.78 | $24.80 | 362124 |
| 2026-05-26 | 24.78 | $24.79 | 61000 |
| 2026-05-22 | 24.78 | $24.78 | 54508 |
| 2026-05-21 | 24.78 | $24.77 | 56847 |
| 2026-05-20 | 24.78 | $24.76 | 66505 |
| 2026-05-19 | 24.79 | $24.75 | 71203 |
| 2026-05-18 | 24.79 | $24.77 | 86800 |
| 2026-05-15 | 24.80 | $24.77 | 59439 |
| 2026-05-14 | 24.80 | $24.80 | 67200 |
| 2026-05-13 | 24.80 | $24.80 | 70633 |
| 2026-05-12 | 24.80 | $24.80 | 59000 |
| 2026-05-11 | 24.80 | $24.80 | 75700 |
| 2026-05-08 | 24.80 | $24.81 | 63106 |
| 2026-05-07 | 24.80 | $24.79 | 140300 |
| 2026-05-06 | 24.80 | $24.81 | 133500 |
| 2026-05-05 | 24.79 | $24.78 | 2.6M |
| 2026-05-04 | 24.80 | $24.80 | 125601 |
| 2026-05-01 | 24.79 | $24.80 | 238344 |
| 2026-04-30 | 24.79 | $24.79 | 76648 |
| 2026-04-29 | 24.79 | $24.78 | 60849 |
| 2026-04-28 | 24.79 | $24.79 | 88136 |
| 2026-04-27 | 24.79 | $24.80 | 35800 |
| 2026-04-24 | 24.79 | $24.81 | 134112 |
| 2026-04-23 | 24.78 | $24.79 | 136034 |
| 2026-04-22 | 24.78 | $24.79 | 117829 |
| 2026-04-21 | 24.78 | $24.79 | 85845 |
| 2026-04-20 | 24.78 | $24.79 | 97800 |
| 2026-04-17 | 24.77 | $24.81 | 69645 |
| 2026-04-16 | 24.76 | $24.79 | 138630 |
| 2026-04-15 | 24.76 | $24.78 | 73500 |
| 2026-04-14 | 24.75 | $24.78 | 84301 |
| 2026-04-13 | 24.75 | $24.77 | 58300 |
| 2026-04-10 | 24.75 | $24.75 | 55900 |
| 2026-04-09 | 24.75 | $24.75 | 1.8M |
| 2026-04-08 | 24.75 | $24.76 | 42400 |
| 2026-04-07 | 24.74 | $24.76 | 107000 |
| 2026-04-06 | 24.74 | $24.75 | 65138 |
| 2026-04-02 | 24.74 | $24.74 | 67738 |
| 2026-04-01 | 24.74 | $24.73 | 46400 |
| 2026-03-31 | 24.75 | $24.74 | 200135 |
| 2026-03-30 | 24.75 | $24.72 | 75000 |
| 2026-03-27 | 24.76 | $24.74 | 63200 |
| 2026-03-26 | 24.77 | $24.74 | 99047 |
| 2026-03-25 | 24.77 | $24.75 | 11600 |
| 2026-03-24 | 24.78 | $24.74 | 66621 |
| 2026-03-23 | 24.79 | $24.76 | 76100 |
| 2026-03-20 | 24.79 | $24.76 | 195400 |
| 2026-03-19 | 24.80 | $24.78 | 1.9M |
| 2026-03-18 | 24.80 | $24.79 | 104011 |
| 2026-03-17 | 24.80 | $24.81 | 126900 |
| 2026-03-16 | 24.80 | $24.73 | 103000 |
| 2026-03-13 | 24.81 | $24.77 | 43900 |
| 2026-03-12 | 24.82 | $24.81 | 118933 |
| 2026-03-11 | 24.82 | $24.79 | 86200 |
| 2026-03-10 | 24.83 | $24.80 | 57340 |
| 2026-03-09 | 24.83 | $24.83 | 2.5M |
| 2026-03-06 | 24.83 | $24.81 | 71100 |
| 2026-03-05 | 24.83 | $24.74 | 91000 |
| 2026-03-04 | 24.84 | $24.81 | 56724 |
| 2026-03-03 | 24.84 | $24.84 | 1.9M |
| 2026-03-02 | 24.84 | $24.84 | 151921 |
| 2026-02-27 | 24.83 | $24.89 | 112708 |
| 2026-02-26 | 24.82 | $24.86 | 65613 |
| 2026-02-25 | 24.81 | $24.81 | 68230 |
| 2026-02-24 | 24.80 | $24.83 | 73300 |
| 2026-02-23 | 24.79 | $24.83 | 70500 |
| 2026-02-20 | 24.78 | $24.85 | 67336 |
| 2026-02-19 | 24.77 | $24.80 | 66900 |
| 2026-02-18 | 24.76 | $24.81 | 91229 |
| 2026-02-17 | 24.74 | $24.82 | 69223 |
| 2026-02-13 | 24.73 | $24.82 | 36612 |
| 2026-02-12 | 24.71 | $24.80 | 102200 |
| 2026-02-11 | 24.69 | $24.74 | 67200 |
| 2026-02-10 | 24.68 | $24.76 | 57100 |
| 2026-02-09 | 24.66 | $24.72 | 89800 |
| 2026-02-06 | 24.66 | $24.72 | 90632 |
| 2026-02-05 | 24.65 | $24.71 | 56716 |
| 2026-02-04 | 24.64 | $24.67 | 79900 |
| 2026-02-03 | 24.64 | $24.68 | 1.2M |
| 2026-02-02 | 24.63 | $24.66 | 110425 |
| 2026-01-30 | 24.63 | $24.62 | 62422 |
| 2026-01-29 | 24.64 | $24.74 | 52300 |
| 2026-01-28 | 24.63 | $24.68 | 32713 |
| 2026-01-27 | 24.63 | $24.71 | 48043 |
| 2026-01-26 | 24.62 | $24.67 | 34807 |
| 2026-01-23 | 24.62 | $24.66 | 41812 |
| 2026-01-22 | 24.62 | $24.64 | 49711 |
| 2026-01-21 | 24.62 | $24.63 | 31200 |
| 2026-01-20 | 24.63 | $24.61 | 95509 |
| 2026-01-16 | 24.65 | $24.64 | 50137 |
| 2026-01-15 | 24.66 | $24.67 | 67013 |
| 2026-01-14 | 24.67 | $24.69 | 143800 |
| 2026-01-13 | 24.67 | $24.67 | 72246 |
| 2026-01-12 | 24.68 | $24.67 | 52946 |
| 2026-01-09 | 24.70 | $24.67 | 32100 |
| 2026-01-08 | 24.71 | $24.65 | 47046 |
| 2026-01-07 | 24.73 | $24.68 | 31500 |
| 2026-01-06 | 24.75 | $24.66 | 50048 |
| 2026-01-05 | 24.78 | $24.67 | 48923 |
| 2026-01-02 | 24.81 | $24.63 | 33100 |
| 2025-12-31 | 24.86 | $24.65 | 53335 |
| 2025-12-30 | 24.91 | $24.67 | 29200 |
| 2025-12-29 | 24.96 | $24.98 | 19347 |
| 2025-12-26 | 24.96 | $24.97 | 28800 |
| 2025-12-24 | 24.95 | $24.95 | 31644 |
| 2025-12-23 | 24.95 | $24.94 | 41600 |
| 2025-12-22 | 24.96 | $24.95 | 54000 |
| 2025-12-19 | 24.96 | $24.96 | 44900 |
| 2025-12-18 | 24.96 | $25.00 | 42100 |
| 2025-12-17 | 24.95 | $24.95 | 26005 |
| 2025-12-16 | 24.95 | $24.95 | 54803 |
| 2025-12-15 | 24.95 | $24.91 | 58503 |
| 2025-12-12 | 24.95 | $24.93 | 58802 |
| 2025-12-11 | 24.96 | $24.95 | 67241 |
| 2025-12-10 | 24.96 | $24.97 | 71412 |
| 2025-12-09 | 24.96 | $24.91 | 76547 |
| 2025-12-08 | 24.97 | $24.90 | 74627 |
| 2025-12-05 | 24.98 | $24.97 | 50027 |
| 2025-12-04 | 24.98 | $24.99 | 38044 |
| 2025-12-03 | 24.97 | $24.99 | 94200 |
| 2025-12-02 | 24.97 | $24.94 | 136400 |
| 2025-12-01 | 24.97 | $24.95 | 44300 |
| 2025-11-28 | 24.98 | $25.00 | 18900 |
| 2025-11-26 | 24.97 | $25.01 | 44500 |
| 2025-11-25 | 24.96 | $25.00 | 56929 |
| 2025-11-24 | 24.95 | $25.00 | 56500 |
| 2025-11-21 | 24.94 | $24.99 | 60919 |
| 2025-11-20 | 24.93 | $24.93 | 36828 |
| 2025-11-19 | 24.93 | $24.94 | 35800 |
| 2025-11-18 | 24.93 | $24.92 | 52500 |
| 2025-11-17 | 24.93 | $24.92 | 1.8M |
| 2025-11-14 | 24.93 | $24.93 | 40400 |
| 2025-11-13 | 24.93 | $24.93 | 50700 |
| 2025-11-12 | 24.93 | $24.95 | 29526 |
| 2025-11-11 | 24.93 | $25.00 | 47500 |
| 2025-11-10 | 24.91 | $24.92 | 30833 |
| 2025-11-07 | 24.91 | $24.93 | 36812 |
| 2025-11-06 | 24.91 | $24.91 | 72034 |
| 2025-11-05 | 24.91 | $24.89 | 76700 |
| 2025-11-04 | 24.92 | $24.92 | 814700 |
| 2025-11-03 | 24.92 | $24.94 | 67521 |
| 2025-10-31 | 24.91 | $24.92 | 93628 |
| 2025-10-30 | 24.91 | $24.86 | 81227 |
| 2025-10-29 | 24.93 | $24.89 | 162800 |
| 2025-10-28 | 24.94 | $24.93 | 175900 |
| 2025-10-27 | 24.94 | $24.92 | 267128 |
| 2025-10-24 | 24.94 | $24.92 | 26244 |
| 2025-10-23 | 24.95 | $24.92 | 706700 |
| 2025-10-22 | 24.95 | $25.01 | 148941 |
| 2025-10-21 | 24.94 | $24.99 | 86200 |
| 2025-10-20 | 24.93 | $24.97 | 161929 |
| 2025-10-17 | 24.92 | $24.96 | 37349 |
| 2025-10-16 | 24.91 | $24.97 | 20308 |
| 2025-10-15 | 24.90 | $24.92 | 22900 |
| 2025-10-14 | 24.90 | $24.94 | 20808 |
| 2025-10-13 | 24.90 | $24.93 | 28200 |
| 2025-10-10 | 24.89 | $24.92 | 29931 |
| 2025-10-09 | 24.89 | $24.86 | 33700 |
| 2025-10-08 | 24.90 | $24.87 | 36717 |
| 2025-10-07 | 24.91 | $24.87 | 84907 |
| 2025-10-06 | 24.92 | $24.87 | 35600 |
| 2025-10-03 | 24.94 | $24.87 | 21322 |
| 2025-10-02 | 24.96 | $24.88 | 42700 |
| 2025-10-01 | 24.97 | $24.81 | 53510 |
| 2025-09-30 | 25.01 | $24.85 | 69331 |
| 2025-09-29 | 25.04 | $24.84 | 24300 |
| 2025-09-26 | 25.08 | $25.04 | 51329 |
| 2025-09-25 | 25.08 | $25.04 | 37100 |
| 2025-09-24 | 25.08 | $25.02 | 27440 |
| 2025-09-23 | 25.09 | $25.03 | 22911 |
| 2025-09-22 | 25.10 | $25.00 | 23700 |
| 2025-09-19 | 25.11 | $25.06 | 37849 |
| 2025-09-18 | 25.11 | $25.11 | 68027 |
| 2025-09-17 | 25.10 | $25.13 | 32430 |
| 2025-09-16 | 25.09 | $25.13 | 21500 |
| 2025-09-15 | 25.07 | $25.06 | 19000 |
| 2025-09-12 | 25.07 | $25.06 | 31900 |
| 2025-09-11 | 25.06 | $25.07 | 41642 |
| 2025-09-10 | 25.05 | $25.07 | 33729 |
| 2025-09-09 | 25.03 | $25.07 | 542149 |
| 2025-09-08 | 25.02 | $25.10 | 36100 |
| 2025-09-05 | 24.99 | $25.04 | 39516 |
| 2025-09-04 | 24.97 | $24.99 | 195318 |
| 2025-09-03 | 24.96 | $25.00 | 24100 |
| 2025-09-02 | 24.95 | $24.94 | 41500 |
| 2025-08-29 | 24.95 | $24.99 | 15905 |
| 2025-08-28 | 24.93 | $24.97 | 23745 |
| 2025-08-27 | 24.92 | $24.95 | 66800 |
| 2025-08-26 | 24.91 | $24.94 | 30810 |
| 2025-08-25 | 24.89 | $24.94 | 25600 |
| 2025-08-22 | 24.88 | $24.96 | 26815 |
| 2025-08-21 | 24.86 | $24.86 | 40200 |
| 2025-08-20 | 24.86 | $24.86 | 42922 |
| 2025-08-19 | 24.85 | $24.85 | 16800 |
| 2025-08-18 | 24.85 | $24.84 | 44004 |
| 2025-08-15 | 24.85 | $24.84 | 23338 |
| 2025-08-14 | 24.85 | $24.86 | 32900 |
| 2025-08-13 | 24.85 | $24.88 | 121700 |
| 2025-08-12 | 24.83 | $24.85 | 17700 |
| 2025-08-11 | 24.83 | $24.86 | 34500 |
| 2025-08-08 | 24.82 | $24.86 | 55742 |
| 2025-08-07 | 24.81 | $24.85 | 57700 |
| 2025-08-06 | 24.80 | $24.85 | 46000 |
| 2025-08-05 | 24.79 | $24.85 | 14423 |
| 2025-08-04 | 24.77 | $24.87 | 27100 |
| 2025-08-01 | 24.75 | $24.85 | 40417 |
| 2025-07-31 | 24.73 | $24.74 | 63601 |
| 2025-07-30 | 24.73 | $24.75 | 78600 |
| 2025-07-29 | 24.73 | $24.77 | 42000 |
| 2025-07-28 | 24.73 | $24.72 | 26438 |
| 2025-07-25 | 24.73 | $24.75 | 38700 |
| 2025-07-24 | 24.73 | $24.75 | 87531 |
| 2025-07-23 | 24.73 | $24.79 | 32643 |
| 2025-07-22 | 24.72 | $24.78 | 52510 |
| 2025-07-21 | 24.71 | $24.77 | 50529 |
| 2025-07-18 | 24.70 | $24.73 | 18435 |
| 2025-07-17 | 24.70 | $24.72 | 17300 |
| 2025-07-16 | 24.70 | $24.71 | 24400 |
| 2025-07-15 | 24.70 | $24.67 | 42000 |
| 2025-07-14 | 24.71 | $24.69 | 19800 |
| 2025-07-11 | 24.72 | $24.68 | 32700 |
| 2025-07-10 | 24.74 | $24.68 | 40300 |
| 2025-07-09 | 24.76 | $24.72 | 29445 |
| 2025-07-08 | 24.77 | $24.68 | 1.4M |
| 2025-07-07 | 24.79 | $24.69 | 78501 |
| 2025-07-03 | 24.81 | $24.70 | 43400 |
| 2025-07-02 | 24.84 | $24.72 | 86200 |
| 2025-07-01 | 24.86 | $24.73 | 53049 |
| 2025-06-30 | 24.89 | $24.74 | 48647 |
| 2025-06-27 | 24.92 | $24.72 | 53829 |
| 2025-06-26 | 24.96 | $25.01 | 32042 |
| 2025-06-25 | 24.94 | $24.98 | 164615 |
| 2025-06-24 | 24.93 | $24.97 | 38527 |
| 2025-06-23 | 24.92 | $24.98 | 30600 |
| 2025-06-20 | 24.90 | $24.96 | 64640 |
| 2025-06-18 | 24.88 | $24.91 | 60046 |
| 2025-06-17 | 24.87 | $24.93 | 44300 |
| 2025-06-16 | 24.86 | $24.88 | 80500 |
| 2025-06-13 | 24.85 | $24.87 | 34200 |
| 2025-06-12 | 24.85 | $24.91 | 99647 |
| 2025-06-11 | 24.83 | $24.85 | 106105 |
| 2025-06-10 | 24.83 | $24.82 | 96400 |
| 2025-06-09 | 24.83 | $24.82 | 116814 |
| 2025-06-06 | 24.83 | $24.80 | 79400 |
| 2025-06-05 | 24.83 | $24.85 | 205503 |
| 2025-06-04 | 24.83 | $24.89 | 43100 |
| 2025-06-03 | 24.82 | $24.82 | 854639 |
| 2025-06-02 | 24.81 | $24.84 | 30318 |
| 2025-05-30 | 24.81 | $24.88 | 83840 |
| 2025-05-29 | 24.79 | $24.83 | 27900 |
| 2025-05-28 | 24.78 | $24.80 | 25833 |
| 2025-05-27 | 24.78 | $24.82 | 29733 |
| 2025-05-23 | 24.77 | $24.79 | 54400 |
| 2025-05-22 | 24.77 | $24.75 | 25639 |
| 2025-05-21 | 24.78 | $24.71 | 62244 |
| 2025-05-20 | 24.79 | $24.79 | 62100 |
| 2025-05-19 | 24.80 | $24.80 | 20501 |
| 2025-05-16 | 24.80 | $24.80 | 36615 |
| 2025-05-15 | 24.80 | $24.78 | 18200 |
| 2025-05-14 | 24.80 | $24.73 | 82700 |
| 2025-05-13 | 24.81 | $24.74 | 674800 |
| 2025-05-12 | 24.83 | $24.74 | 24400 |
| 2025-05-09 | 24.85 | $24.82 | 18534 |
| 2025-05-08 | 24.85 | $24.81 | 23341 |
| 2025-05-07 | 24.86 | $24.86 | 33021 |
| 2025-05-06 | 24.85 | $24.86 | 144300 |
| 2025-05-05 | 24.85 | $24.82 | 29516 |
| 2025-05-02 | 24.85 | $24.83 | 22936 |
| 2025-05-01 | 24.85 | $24.89 | 28600 |
| 2025-04-30 | 24.84 | $24.94 | 25702 |
| 2025-04-29 | 24.82 | $24.93 | 61400 |
| 2025-04-28 | 24.79 | $24.89 | 18806 |
| 2025-04-25 | 24.77 | $24.86 | 62640 |
| 2025-04-24 | 24.75 | $24.82 | 11043 |
| 2025-04-23 | 24.74 | $24.75 | 50140 |
| 2025-04-22 | 24.74 | $24.72 | 54800 |
| 2025-04-21 | 24.75 | $24.69 | 39720 |
| 2025-04-17 | 24.76 | $24.76 | 33400 |
| 2025-04-16 | 24.76 | $24.75 | 34447 |
| 2025-04-15 | 24.77 | $24.70 | 27633 |
| 2025-04-14 | 24.78 | $24.75 | 24600 |
| 2025-04-11 | 24.79 | $24.63 | 38221 |
| 2025-04-10 | 24.83 | $24.64 | 39244 |
| 2025-04-09 | 24.86 | $24.74 | 37200 |
| 2025-04-08 | 24.88 | $24.76 | 83900 |
| 2025-04-07 | 24.91 | $24.82 | 155517 |
| 2025-04-04 | 24.92 | $24.99 | 654000 |
| 2025-04-03 | 24.89 | $25.00 | 36700 |
| 2025-04-02 | 24.86 | $24.88 | 68400 |
| 2025-04-01 | 24.86 | $24.89 | 59647 |
| 2025-03-31 | 24.84 | $24.88 | 44500 |
| 2025-03-28 | 24.83 | $24.83 | 45600 |
| 2025-03-27 | 24.83 | $24.80 | 64615 |
| 2025-03-26 | 24.83 | $24.79 | 42907 |
| 2025-03-25 | 24.83 | $24.82 | 40910 |
| 2025-03-24 | 24.83 | $24.77 | 52523 |
| 2025-03-21 | 24.84 | $24.85 | 16500 |
| 2025-03-20 | 24.83 | $24.86 | 53500 |
| 2025-03-19 | 24.81 | $24.84 | 56300 |
| 2025-03-18 | 24.80 | $24.76 | 63700 |
| 2025-03-17 | 24.81 | $24.76 | 28110 |
| 2025-03-14 | 24.81 | $24.75 | 77022 |
| 2025-03-13 | 24.82 | $24.79 | 39900 |
| 2025-03-12 | 24.81 | $24.76 | 26244 |
| 2025-03-11 | 24.82 | $24.79 | 55700 |
| 2025-03-10 | 24.82 | $24.83 | 40100 |
| 2025-03-07 | 24.81 | $24.75 | 32600 |
| 2025-03-06 | 24.81 | $24.77 | 57700 |
| 2025-03-05 | 24.81 | $24.78 | 16600 |
| 2025-03-04 | 24.81 | $24.85 | 247120 |
| 2025-03-03 | 24.79 | $24.90 | 27617 |
| 2025-02-28 | 24.76 | $24.88 | 13600 |
| 2025-02-27 | 24.72 | $24.80 | 42430 |
| 2025-02-26 | 24.70 | $24.80 | 37814 |
| 2025-02-25 | 24.67 | $24.78 | 38800 |
| 2025-02-24 | 24.65 | $24.71 | 22848 |
| 2025-02-21 | 24.63 | $24.69 | 15405 |
| 2025-02-20 | 24.61 | $24.62 | 22146 |
| 2025-02-19 | 24.61 | $24.61 | 13000 |
| 2025-02-18 | 24.61 | $24.60 | 43500 |
| 2025-02-14 | 24.61 | $24.63 | 16928 |
| 2025-02-13 | 24.61 | $24.60 | 42900 |
| 2025-02-12 | 24.61 | $24.55 | 38100 |
| 2025-02-11 | 24.62 | $24.62 | 8400 |
| 2025-02-10 | 24.61 | $24.62 | 25500 |
| 2025-02-07 | 24.61 | $24.63 | 19900 |
| 2025-02-06 | 24.60 | $24.66 | 21934 |
| 2025-02-05 | 24.59 | $24.67 | 77800 |
| 2025-02-04 | 24.57 | $24.63 | 57926 |
| 2025-02-03 | 24.56 | $24.63 | 10608 |
| 2025-01-31 | 24.54 | $24.61 | 35900 |
| 2025-01-30 | 24.53 | $24.59 | 10317 |
| 2025-01-29 | 24.52 | $24.58 | 13626 |
| 2025-01-28 | 24.51 | $24.59 | 47036 |
| 2025-01-27 | 24.50 | $24.59 | 24543 |
| 2025-01-24 | 24.48 | $24.52 | 18436 |
| 2025-01-23 | 24.48 | $24.53 | 208026 |
| 2025-01-22 | 24.48 | $24.53 | 46116 |
| 2025-01-21 | 24.47 | $24.54 | 25000 |
| 2025-01-17 | 24.46 | $24.54 | 16200 |
| 2025-01-16 | 24.45 | $24.53 | 27811 |
| 2025-01-15 | 24.44 | $24.51 | 15137 |
| 2025-01-14 | 24.44 | $24.44 | 18800 |
| 2025-01-13 | 24.45 | $24.44 | 23800 |
| 2025-01-10 | 24.46 | $24.45 | 38100 |
| 2025-01-08 | 24.47 | $24.47 | 12535 |
| 2025-01-07 | 24.48 | $24.44 | 24531 |
| 2025-01-06 | 24.50 | $24.46 | 28101 |
| 2025-01-03 | 24.52 | $24.48 | 25300 |
| 2025-01-02 | 24.54 | $24.49 | 42647 |
| 2024-12-31 | 24.56 | $24.48 | 58147 |
| 2024-12-30 | 24.58 | $24.47 | 53400 |
| 2024-12-27 | 24.61 | $24.55 | 11531 |
| 2024-12-26 | 24.63 | $24.59 | 15840 |
| 2024-12-24 | 24.64 | $24.58 | 23800 |
| 2024-12-23 | 24.66 | $24.58 | 27345 |
| 2024-12-20 | 24.68 | $24.60 | 995129 |
| 2024-12-19 | 24.70 | $24.56 | 9400 |
| 2024-12-18 | 24.74 | $24.61 | 19800 |
| 2024-12-17 | 24.76 | $24.71 | 30226 |
| 2024-12-16 | 24.77 | $24.71 | 37617 |
| 2024-12-13 | 24.78 | $24.70 | 8500 |
| 2024-12-12 | 24.80 | $24.75 | 15500 |
| 2024-12-11 | 24.81 | $24.80 | 44113 |
| 2024-12-10 | 24.80 | $24.83 | 18500 |
| 2024-12-09 | 24.79 | $24.84 | 10400 |
| 2024-12-06 | 24.78 | $24.86 | 20300 |
| 2024-12-05 | 24.76 | $24.84 | 12517 |
| 2024-12-04 | 24.74 | $24.84 | 7500 |
| 2024-12-03 | 24.72 | $24.80 | 16507 |
| 2024-12-02 | 24.70 | $24.81 | 7727 |
| 2024-11-29 | 24.68 | $24.81 | 6408 |
| 2024-11-27 | 24.65 | $24.76 | 14714 |
| 2024-11-26 | 24.64 | $24.71 | 13200 |
| 2024-11-25 | 24.62 | $24.74 | 20400 |
| 2024-11-22 | 24.61 | $24.64 | 7200 |
| 2024-11-21 | 24.60 | $24.62 | 16900 |
| 2024-11-20 | 24.61 | $24.64 | 22440 |
| 2024-11-19 | 24.61 | $24.65 | 18500 |
| 2024-11-18 | 24.61 | $24.63 | 13408 |
| 2024-11-15 | 24.61 | $24.61 | 10636 |
| 2024-11-14 | 24.62 | $24.62 | 52524 |
| 2024-11-13 | 24.63 | $24.60 | 18240 |
| 2024-11-12 | 24.64 | $24.61 | 18510 |
| 2024-11-11 | 24.65 | $24.68 | 91940 |
| 2024-11-08 | 24.65 | $24.71 | 21200 |
| 2024-11-07 | 24.65 | $24.69 | 26339 |
| 2024-11-06 | 24.65 | $24.61 | 11500 |
| 2024-11-05 | 24.67 | $24.70 | 17700 |
| 2024-11-04 | 24.67 | $24.69 | 4900 |
| 2024-11-01 | 24.67 | $24.63 | 104800 |
| 2024-10-31 | 24.69 | $24.68 | 18427 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
24.63
2026-08-05
Close Price
$24.66
Vol: 102848
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
24.41
Average
24.78
Maximum
25.13
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-05 | 24.63 | $24.66 | 102848 |
| 2026-08-04 | 24.62 | $24.65 | 98300 |
| 2026-08-03 | 24.61 | $24.64 | 130902 |
| 2026-07-31 | 24.61 | $24.63 | 70435 |
| 2026-07-30 | 24.61 | $24.64 | 37900 |
| 2026-07-29 | 24.60 | $24.63 | 73700 |
| 2026-07-28 | 24.59 | $24.64 | 95700 |
| 2026-07-27 | 24.59 | $24.61 | 75923 |
| 2026-07-24 | 24.59 | $24.61 | 62400 |
| 2026-07-23 | 24.59 | $24.59 | 59400 |
| 2026-07-22 | 24.60 | $24.61 | 81000 |
| 2026-07-21 | 24.60 | $24.63 | 39300 |
| 2026-07-20 | 24.61 | $24.65 | 25718 |
| 2026-07-17 | 24.60 | $24.66 | 36244 |
| 2026-07-16 | 24.59 | $24.63 | 49447 |
| 2026-07-15 | 24.60 | $24.64 | 55700 |
| 2026-07-14 | 24.60 | $24.62 | 52700 |
| 2026-07-13 | 24.60 | $24.61 | 63000 |
| 2026-07-10 | 24.62 | $24.64 | 46300 |
| 2026-07-09 | 24.62 | $24.64 | 31147 |
| 2026-07-08 | 24.63 | $24.61 | 65800 |
| 2026-07-07 | 24.66 | $24.63 | 350100 |
| 2026-07-06 | 24.68 | $24.66 | 103900 |
| 2026-07-02 | 24.70 | $24.66 | 70600 |
| 2026-07-01 | 24.72 | $24.62 | 43000 |
| 2026-06-30 | 24.77 | $24.65 | 67400 |
| 2026-06-29 | 24.81 | $24.66 | 65900 |
| 2026-06-26 | 24.86 | $24.88 | 43639 |
| 2026-06-25 | 24.85 | $24.87 | 39400 |
| 2026-06-24 | 24.84 | $24.85 | 50400 |
| 2026-06-23 | 24.84 | $24.83 | 93900 |
| 2026-06-22 | 24.84 | $24.80 | 52731 |
| 2026-06-18 | 24.85 | $24.83 | 103246 |
| 2026-06-17 | 24.85 | $24.82 | 136900 |
| 2026-06-16 | 24.85 | $24.87 | 108928 |
| 2026-06-15 | 24.84 | $24.86 | 86200 |
| 2026-06-12 | 24.84 | $24.84 | 41000 |
| 2026-06-11 | 24.83 | $24.84 | 47319 |
| 2026-06-10 | 24.83 | $24.81 | 62804 |
| 2026-06-09 | 24.83 | $24.81 | 89000 |
| 2026-06-08 | 24.83 | $24.82 | 88500 |
| 2026-06-05 | 24.83 | $24.85 | 47400 |
| 2026-06-04 | 24.82 | $24.82 | 89100 |
| 2026-06-03 | 24.82 | $24.83 | 68800 |
| 2026-06-02 | 24.82 | $24.84 | 94447 |
| 2026-06-01 | 24.81 | $24.84 | 63500 |
| 2026-05-29 | 24.80 | $24.82 | 61743 |
| 2026-05-28 | 24.79 | $24.81 | 53900 |
| 2026-05-27 | 24.78 | $24.80 | 362124 |
| 2026-05-26 | 24.78 | $24.79 | 61000 |
| 2026-05-22 | 24.77 | $24.78 | 54508 |
| 2026-05-21 | 24.77 | $24.77 | 56847 |
| 2026-05-20 | 24.77 | $24.76 | 66505 |
| 2026-05-19 | 24.78 | $24.75 | 71203 |
| 2026-05-18 | 24.79 | $24.77 | 86800 |
| 2026-05-15 | 24.80 | $24.77 | 59439 |
| 2026-05-14 | 24.80 | $24.80 | 67200 |
| 2026-05-13 | 24.80 | $24.80 | 70633 |
| 2026-05-12 | 24.80 | $24.80 | 59000 |
| 2026-05-11 | 24.80 | $24.80 | 75700 |
| 2026-05-08 | 24.80 | $24.81 | 63106 |
| 2026-05-07 | 24.80 | $24.79 | 140300 |
| 2026-05-06 | 24.80 | $24.81 | 133500 |
| 2026-05-05 | 24.80 | $24.78 | 2.6M |
| 2026-05-04 | 24.80 | $24.80 | 125601 |
| 2026-05-01 | 24.80 | $24.80 | 238344 |
| 2026-04-30 | 24.80 | $24.79 | 76648 |
| 2026-04-29 | 24.80 | $24.78 | 60849 |
| 2026-04-28 | 24.80 | $24.79 | 88136 |
| 2026-04-27 | 24.80 | $24.80 | 35800 |
| 2026-04-24 | 24.80 | $24.81 | 134112 |
| 2026-04-23 | 24.79 | $24.79 | 136034 |
| 2026-04-22 | 24.79 | $24.79 | 117829 |
| 2026-04-21 | 24.79 | $24.79 | 85845 |
| 2026-04-20 | 24.78 | $24.79 | 97800 |
| 2026-04-17 | 24.78 | $24.81 | 69645 |
| 2026-04-16 | 24.77 | $24.79 | 138630 |
| 2026-04-15 | 24.76 | $24.78 | 73500 |
| 2026-04-14 | 24.75 | $24.78 | 84301 |
| 2026-04-13 | 24.75 | $24.77 | 58300 |
| 2026-04-10 | 24.74 | $24.75 | 55900 |
| 2026-04-09 | 24.74 | $24.75 | 1.8M |
| 2026-04-08 | 24.74 | $24.76 | 42400 |
| 2026-04-07 | 24.73 | $24.76 | 107000 |
| 2026-04-06 | 24.73 | $24.75 | 65138 |
| 2026-04-02 | 24.73 | $24.74 | 67738 |
| 2026-04-01 | 24.73 | $24.73 | 46400 |
| 2026-03-31 | 24.73 | $24.74 | 200135 |
| 2026-03-30 | 24.73 | $24.72 | 75000 |
| 2026-03-27 | 24.74 | $24.74 | 63200 |
| 2026-03-26 | 24.75 | $24.74 | 99047 |
| 2026-03-25 | 24.76 | $24.75 | 11600 |
| 2026-03-24 | 24.76 | $24.74 | 66621 |
| 2026-03-23 | 24.78 | $24.76 | 76100 |
| 2026-03-20 | 24.78 | $24.76 | 195400 |
| 2026-03-19 | 24.79 | $24.78 | 1.9M |
| 2026-03-18 | 24.80 | $24.79 | 104011 |
| 2026-03-17 | 24.80 | $24.81 | 126900 |
| 2026-03-16 | 24.79 | $24.73 | 103000 |
| 2026-03-13 | 24.81 | $24.77 | 43900 |
| 2026-03-12 | 24.83 | $24.81 | 118933 |
| 2026-03-11 | 24.83 | $24.79 | 86200 |
| 2026-03-10 | 24.84 | $24.80 | 57340 |
| 2026-03-09 | 24.84 | $24.83 | 2.5M |
| 2026-03-06 | 24.84 | $24.81 | 71100 |
| 2026-03-05 | 24.84 | $24.74 | 91000 |
| 2026-03-04 | 24.87 | $24.81 | 56724 |
| 2026-03-03 | 24.88 | $24.84 | 1.9M |
| 2026-03-02 | 24.88 | $24.84 | 151921 |
| 2026-02-27 | 24.88 | $24.89 | 112708 |
| 2026-02-26 | 24.86 | $24.86 | 65613 |
| 2026-02-25 | 24.85 | $24.81 | 68230 |
| 2026-02-24 | 24.85 | $24.83 | 73300 |
| 2026-02-23 | 24.84 | $24.83 | 70500 |
| 2026-02-20 | 24.83 | $24.85 | 67336 |
| 2026-02-19 | 24.81 | $24.80 | 66900 |
| 2026-02-18 | 24.80 | $24.81 | 91229 |
| 2026-02-17 | 24.79 | $24.82 | 69223 |
| 2026-02-13 | 24.77 | $24.82 | 36612 |
| 2026-02-12 | 24.75 | $24.80 | 102200 |
| 2026-02-11 | 24.72 | $24.74 | 67200 |
| 2026-02-10 | 24.71 | $24.76 | 57100 |
| 2026-02-09 | 24.69 | $24.72 | 89800 |
| 2026-02-06 | 24.68 | $24.72 | 90632 |
| 2026-02-05 | 24.67 | $24.71 | 56716 |
| 2026-02-04 | 24.65 | $24.67 | 79900 |
| 2026-02-03 | 24.65 | $24.68 | 1.2M |
| 2026-02-02 | 24.64 | $24.66 | 110425 |
| 2026-01-30 | 24.64 | $24.62 | 62422 |
| 2026-01-29 | 24.66 | $24.74 | 52300 |
| 2026-01-28 | 24.63 | $24.68 | 32713 |
| 2026-01-27 | 24.63 | $24.71 | 48043 |
| 2026-01-26 | 24.61 | $24.67 | 34807 |
| 2026-01-23 | 24.60 | $24.66 | 41812 |
| 2026-01-22 | 24.59 | $24.64 | 49711 |
| 2026-01-21 | 24.59 | $24.63 | 31200 |
| 2026-01-20 | 24.60 | $24.61 | 95509 |
| 2026-01-16 | 24.61 | $24.64 | 50137 |
| 2026-01-15 | 24.62 | $24.67 | 67013 |
| 2026-01-14 | 24.62 | $24.69 | 143800 |
| 2026-01-13 | 24.62 | $24.67 | 72246 |
| 2026-01-12 | 24.63 | $24.67 | 52946 |
| 2026-01-09 | 24.64 | $24.67 | 32100 |
| 2026-01-08 | 24.65 | $24.65 | 47046 |
| 2026-01-07 | 24.67 | $24.68 | 31500 |
| 2026-01-06 | 24.69 | $24.66 | 50048 |
| 2026-01-05 | 24.72 | $24.67 | 48923 |
| 2026-01-02 | 24.76 | $24.63 | 33100 |
| 2025-12-31 | 24.82 | $24.65 | 53335 |
| 2025-12-30 | 24.89 | $24.67 | 29200 |
| 2025-12-29 | 24.96 | $24.98 | 19347 |
| 2025-12-26 | 24.96 | $24.97 | 28800 |
| 2025-12-24 | 24.95 | $24.95 | 31644 |
| 2025-12-23 | 24.95 | $24.94 | 41600 |
| 2025-12-22 | 24.96 | $24.95 | 54000 |
| 2025-12-19 | 24.96 | $24.96 | 44900 |
| 2025-12-18 | 24.96 | $25.00 | 42100 |
| 2025-12-17 | 24.94 | $24.95 | 26005 |
| 2025-12-16 | 24.94 | $24.95 | 54803 |
| 2025-12-15 | 24.94 | $24.91 | 58503 |
| 2025-12-12 | 24.95 | $24.93 | 58802 |
| 2025-12-11 | 24.96 | $24.95 | 67241 |
| 2025-12-10 | 24.96 | $24.97 | 71412 |
| 2025-12-09 | 24.95 | $24.91 | 76547 |
| 2025-12-08 | 24.97 | $24.90 | 74627 |
| 2025-12-05 | 24.99 | $24.97 | 50027 |
| 2025-12-04 | 24.99 | $24.99 | 38044 |
| 2025-12-03 | 24.98 | $24.99 | 94200 |
| 2025-12-02 | 24.98 | $24.94 | 136400 |
| 2025-12-01 | 24.99 | $24.95 | 44300 |
| 2025-11-28 | 24.99 | $25.00 | 18900 |
| 2025-11-26 | 24.99 | $25.01 | 44500 |
| 2025-11-25 | 24.97 | $25.00 | 56929 |
| 2025-11-24 | 24.96 | $25.00 | 56500 |
| 2025-11-21 | 24.95 | $24.99 | 60919 |
| 2025-11-20 | 24.93 | $24.93 | 36828 |
| 2025-11-19 | 24.93 | $24.94 | 35800 |
| 2025-11-18 | 24.93 | $24.92 | 52500 |
| 2025-11-17 | 24.93 | $24.92 | 1.8M |
| 2025-11-14 | 24.94 | $24.93 | 40400 |
| 2025-11-13 | 24.94 | $24.93 | 50700 |
| 2025-11-12 | 24.94 | $24.95 | 29526 |
| 2025-11-11 | 24.93 | $25.00 | 47500 |
| 2025-11-10 | 24.91 | $24.92 | 30833 |
| 2025-11-07 | 24.91 | $24.93 | 36812 |
| 2025-11-06 | 24.90 | $24.91 | 72034 |
| 2025-11-05 | 24.90 | $24.89 | 76700 |
| 2025-11-04 | 24.91 | $24.92 | 814700 |
| 2025-11-03 | 24.91 | $24.94 | 67521 |
| 2025-10-31 | 24.90 | $24.92 | 93628 |
| 2025-10-30 | 24.90 | $24.86 | 81227 |
| 2025-10-29 | 24.92 | $24.89 | 162800 |
| 2025-10-28 | 24.93 | $24.93 | 175900 |
| 2025-10-27 | 24.93 | $24.92 | 267128 |
| 2025-10-24 | 24.94 | $24.92 | 26244 |
| 2025-10-23 | 24.95 | $24.92 | 706700 |
| 2025-10-22 | 24.96 | $25.01 | 148941 |
| 2025-10-21 | 24.94 | $24.99 | 86200 |
| 2025-10-20 | 24.92 | $24.97 | 161929 |
| 2025-10-17 | 24.91 | $24.96 | 37349 |
| 2025-10-16 | 24.90 | $24.97 | 20308 |
| 2025-10-15 | 24.88 | $24.92 | 22900 |
| 2025-10-14 | 24.87 | $24.94 | 20808 |
| 2025-10-13 | 24.86 | $24.93 | 28200 |
| 2025-10-10 | 24.85 | $24.92 | 29931 |
| 2025-10-09 | 24.84 | $24.86 | 33700 |
| 2025-10-08 | 24.85 | $24.87 | 36717 |
| 2025-10-07 | 24.86 | $24.87 | 84907 |
| 2025-10-06 | 24.87 | $24.87 | 35600 |
| 2025-10-03 | 24.88 | $24.87 | 21322 |
| 2025-10-02 | 24.90 | $24.88 | 42700 |
| 2025-10-01 | 24.92 | $24.81 | 53510 |
| 2025-09-30 | 24.96 | $24.85 | 69331 |
| 2025-09-29 | 25.01 | $24.84 | 24300 |
| 2025-09-26 | 25.07 | $25.04 | 51329 |
| 2025-09-25 | 25.07 | $25.04 | 37100 |
| 2025-09-24 | 25.08 | $25.02 | 27440 |
| 2025-09-23 | 25.09 | $25.03 | 22911 |
| 2025-09-22 | 25.10 | $25.00 | 23700 |
| 2025-09-19 | 25.13 | $25.06 | 37849 |
| 2025-09-18 | 25.13 | $25.11 | 68027 |
| 2025-09-17 | 25.13 | $25.13 | 32430 |
| 2025-09-16 | 25.11 | $25.13 | 21500 |
| 2025-09-15 | 25.09 | $25.06 | 19000 |
| 2025-09-12 | 25.09 | $25.06 | 31900 |
| 2025-09-11 | 25.09 | $25.07 | 41642 |
| 2025-09-10 | 25.08 | $25.07 | 33729 |
| 2025-09-09 | 25.07 | $25.07 | 542149 |
| 2025-09-08 | 25.05 | $25.10 | 36100 |
| 2025-09-05 | 25.02 | $25.04 | 39516 |
| 2025-09-04 | 25.00 | $24.99 | 195318 |
| 2025-09-03 | 24.99 | $25.00 | 24100 |
| 2025-09-02 | 24.97 | $24.94 | 41500 |
| 2025-08-29 | 24.98 | $24.99 | 15905 |
| 2025-08-28 | 24.96 | $24.97 | 23745 |
| 2025-08-27 | 24.94 | $24.95 | 66800 |
| 2025-08-26 | 24.93 | $24.94 | 30810 |
| 2025-08-25 | 24.92 | $24.94 | 25600 |
| 2025-08-22 | 24.90 | $24.96 | 26815 |
| 2025-08-21 | 24.88 | $24.86 | 40200 |
| 2025-08-20 | 24.87 | $24.86 | 42922 |
| 2025-08-19 | 24.87 | $24.85 | 16800 |
| 2025-08-18 | 24.87 | $24.84 | 44004 |
| 2025-08-15 | 24.88 | $24.84 | 23338 |
| 2025-08-14 | 24.88 | $24.86 | 32900 |
| 2025-08-13 | 24.88 | $24.88 | 121700 |
| 2025-08-12 | 24.86 | $24.85 | 17700 |
| 2025-08-11 | 24.86 | $24.86 | 34500 |
| 2025-08-08 | 24.85 | $24.86 | 55742 |
| 2025-08-07 | 24.84 | $24.85 | 57700 |
| 2025-08-06 | 24.83 | $24.85 | 46000 |
| 2025-08-05 | 24.81 | $24.85 | 14423 |
| 2025-08-04 | 24.80 | $24.87 | 27100 |
| 2025-08-01 | 24.77 | $24.85 | 40417 |
| 2025-07-31 | 24.74 | $24.74 | 63601 |
| 2025-07-30 | 24.74 | $24.75 | 78600 |
| 2025-07-29 | 24.74 | $24.77 | 42000 |
| 2025-07-28 | 24.73 | $24.72 | 26438 |
| 2025-07-25 | 24.73 | $24.75 | 38700 |
| 2025-07-24 | 24.73 | $24.75 | 87531 |
| 2025-07-23 | 24.72 | $24.79 | 32643 |
| 2025-07-22 | 24.71 | $24.78 | 52510 |
| 2025-07-21 | 24.69 | $24.77 | 50529 |
| 2025-07-18 | 24.67 | $24.73 | 18435 |
| 2025-07-17 | 24.66 | $24.72 | 17300 |
| 2025-07-16 | 24.66 | $24.71 | 24400 |
| 2025-07-15 | 24.66 | $24.67 | 42000 |
| 2025-07-14 | 24.67 | $24.69 | 19800 |
| 2025-07-11 | 24.68 | $24.68 | 32700 |
| 2025-07-10 | 24.69 | $24.68 | 40300 |
| 2025-07-09 | 24.71 | $24.72 | 29445 |
| 2025-07-08 | 24.72 | $24.68 | 1.4M |
| 2025-07-07 | 24.75 | $24.69 | 78501 |
| 2025-07-03 | 24.78 | $24.70 | 43400 |
| 2025-07-02 | 24.81 | $24.72 | 86200 |
| 2025-07-01 | 24.84 | $24.73 | 53049 |
| 2025-06-30 | 24.88 | $24.74 | 48647 |
| 2025-06-27 | 24.93 | $24.72 | 53829 |
| 2025-06-26 | 24.99 | $25.01 | 32042 |
| 2025-06-25 | 24.97 | $24.98 | 164615 |
| 2025-06-24 | 24.96 | $24.97 | 38527 |
| 2025-06-23 | 24.94 | $24.98 | 30600 |
| 2025-06-20 | 24.92 | $24.96 | 64640 |
| 2025-06-18 | 24.90 | $24.91 | 60046 |
| 2025-06-17 | 24.89 | $24.93 | 44300 |
| 2025-06-16 | 24.87 | $24.88 | 80500 |
| 2025-06-13 | 24.87 | $24.87 | 34200 |
| 2025-06-12 | 24.86 | $24.91 | 99647 |
| 2025-06-11 | 24.84 | $24.85 | 106105 |
| 2025-06-10 | 24.83 | $24.82 | 96400 |
| 2025-06-09 | 24.83 | $24.82 | 116814 |
| 2025-06-06 | 24.84 | $24.80 | 79400 |
| 2025-06-05 | 24.85 | $24.85 | 205503 |
| 2025-06-04 | 24.84 | $24.89 | 43100 |
| 2025-06-03 | 24.82 | $24.82 | 854639 |
| 2025-06-02 | 24.82 | $24.84 | 30318 |
| 2025-05-30 | 24.81 | $24.88 | 83840 |
| 2025-05-29 | 24.79 | $24.83 | 27900 |
| 2025-05-28 | 24.78 | $24.80 | 25833 |
| 2025-05-27 | 24.77 | $24.82 | 29733 |
| 2025-05-23 | 24.76 | $24.79 | 54400 |
| 2025-05-22 | 24.75 | $24.75 | 25639 |
| 2025-05-21 | 24.76 | $24.71 | 62244 |
| 2025-05-20 | 24.78 | $24.79 | 62100 |
| 2025-05-19 | 24.78 | $24.80 | 20501 |
| 2025-05-16 | 24.78 | $24.80 | 36615 |
| 2025-05-15 | 24.78 | $24.78 | 18200 |
| 2025-05-14 | 24.78 | $24.73 | 82700 |
| 2025-05-13 | 24.80 | $24.74 | 674800 |
| 2025-05-12 | 24.82 | $24.74 | 24400 |
| 2025-05-09 | 24.85 | $24.82 | 18534 |
| 2025-05-08 | 24.86 | $24.81 | 23341 |
| 2025-05-07 | 24.87 | $24.86 | 33021 |
| 2025-05-06 | 24.86 | $24.86 | 144300 |
| 2025-05-05 | 24.86 | $24.82 | 29516 |
| 2025-05-02 | 24.87 | $24.83 | 22936 |
| 2025-05-01 | 24.87 | $24.89 | 28600 |
| 2025-04-30 | 24.86 | $24.94 | 25702 |
| 2025-04-29 | 24.83 | $24.93 | 61400 |
| 2025-04-28 | 24.79 | $24.89 | 18806 |
| 2025-04-25 | 24.76 | $24.86 | 62640 |
| 2025-04-24 | 24.73 | $24.82 | 11043 |
| 2025-04-23 | 24.71 | $24.75 | 50140 |
| 2025-04-22 | 24.70 | $24.72 | 54800 |
| 2025-04-21 | 24.71 | $24.69 | 39720 |
| 2025-04-17 | 24.72 | $24.76 | 33400 |
| 2025-04-16 | 24.72 | $24.75 | 34447 |
| 2025-04-15 | 24.72 | $24.70 | 27633 |
| 2025-04-14 | 24.74 | $24.75 | 24600 |
| 2025-04-11 | 24.75 | $24.63 | 38221 |
| 2025-04-10 | 24.79 | $24.64 | 39244 |
| 2025-04-09 | 24.85 | $24.74 | 37200 |
| 2025-04-08 | 24.88 | $24.76 | 83900 |
| 2025-04-07 | 24.91 | $24.82 | 155517 |
| 2025-04-04 | 24.93 | $24.99 | 654000 |
| 2025-04-03 | 24.91 | $25.00 | 36700 |
| 2025-04-02 | 24.87 | $24.88 | 68400 |
| 2025-04-01 | 24.86 | $24.89 | 59647 |
| 2025-03-31 | 24.84 | $24.88 | 44500 |
| 2025-03-28 | 24.82 | $24.83 | 45600 |
| 2025-03-27 | 24.82 | $24.80 | 64615 |
| 2025-03-26 | 24.82 | $24.79 | 42907 |
| 2025-03-25 | 24.83 | $24.82 | 40910 |
| 2025-03-24 | 24.83 | $24.77 | 52523 |
| 2025-03-21 | 24.84 | $24.85 | 16500 |
| 2025-03-20 | 24.83 | $24.86 | 53500 |
| 2025-03-19 | 24.81 | $24.84 | 56300 |
| 2025-03-18 | 24.80 | $24.76 | 63700 |
| 2025-03-17 | 24.81 | $24.76 | 28110 |
| 2025-03-14 | 24.81 | $24.75 | 77022 |
| 2025-03-13 | 24.83 | $24.79 | 39900 |
| 2025-03-12 | 24.83 | $24.76 | 26244 |
| 2025-03-11 | 24.84 | $24.79 | 55700 |
| 2025-03-10 | 24.85 | $24.83 | 40100 |
| 2025-03-07 | 24.84 | $24.75 | 32600 |
| 2025-03-06 | 24.85 | $24.77 | 57700 |
| 2025-03-05 | 24.86 | $24.78 | 16600 |
| 2025-03-04 | 24.86 | $24.85 | 247120 |
| 2025-03-03 | 24.84 | $24.90 | 27617 |
| 2025-02-28 | 24.81 | $24.88 | 13600 |
| 2025-02-27 | 24.77 | $24.80 | 42430 |
| 2025-02-26 | 24.74 | $24.80 | 37814 |
| 2025-02-25 | 24.71 | $24.78 | 38800 |
| 2025-02-24 | 24.67 | $24.71 | 22848 |
| 2025-02-21 | 24.65 | $24.69 | 15405 |
| 2025-02-20 | 24.63 | $24.62 | 22146 |
| 2025-02-19 | 24.63 | $24.61 | 13000 |
| 2025-02-18 | 24.63 | $24.60 | 43500 |
| 2025-02-14 | 24.64 | $24.63 | 16928 |
| 2025-02-13 | 24.63 | $24.60 | 42900 |
| 2025-02-12 | 24.63 | $24.55 | 38100 |
| 2025-02-11 | 24.65 | $24.62 | 8400 |
| 2025-02-10 | 24.65 | $24.62 | 25500 |
| 2025-02-07 | 24.65 | $24.63 | 19900 |
| 2025-02-06 | 24.65 | $24.66 | 21934 |
| 2025-02-05 | 24.63 | $24.67 | 77800 |
| 2025-02-04 | 24.61 | $24.63 | 57926 |
| 2025-02-03 | 24.60 | $24.63 | 10608 |
| 2025-01-31 | 24.58 | $24.61 | 35900 |
| 2025-01-30 | 24.56 | $24.59 | 10317 |
| 2025-01-29 | 24.55 | $24.58 | 13626 |
| 2025-01-28 | 24.54 | $24.59 | 47036 |
| 2025-01-27 | 24.52 | $24.59 | 24543 |
| 2025-01-24 | 24.50 | $24.52 | 18436 |
| 2025-01-23 | 24.49 | $24.53 | 208026 |
| 2025-01-22 | 24.48 | $24.53 | 46116 |
| 2025-01-21 | 24.47 | $24.54 | 25000 |
| 2025-01-17 | 24.46 | $24.54 | 16200 |
| 2025-01-16 | 24.44 | $24.53 | 27811 |
| 2025-01-15 | 24.42 | $24.51 | 15137 |
| 2025-01-14 | 24.41 | $24.44 | 18800 |
| 2025-01-13 | 24.41 | $24.44 | 23800 |
| 2025-01-10 | 24.42 | $24.45 | 38100 |
| 2025-01-08 | 24.43 | $24.47 | 12535 |
| 2025-01-07 | 24.44 | $24.44 | 24531 |
| 2025-01-06 | 24.46 | $24.46 | 28101 |
| 2025-01-03 | 24.48 | $24.48 | 25300 |
| 2025-01-02 | 24.49 | $24.49 | 42647 |
| 2024-12-31 | 24.51 | $24.48 | 58147 |
| 2024-12-30 | 24.54 | $24.47 | 53400 |
| 2024-12-27 | 24.58 | $24.55 | 11531 |
| 2024-12-26 | 24.60 | $24.59 | 15840 |
| 2024-12-24 | 24.61 | $24.58 | 23800 |
| 2024-12-23 | 24.64 | $24.58 | 27345 |
| 2024-12-20 | 24.66 | $24.60 | 995129 |
| 2024-12-19 | 24.69 | $24.56 | 9400 |
| 2024-12-18 | 24.74 | $24.61 | 19800 |
| 2024-12-17 | 24.78 | $24.71 | 30226 |
| 2024-12-16 | 24.79 | $24.71 | 37617 |
| 2024-12-13 | 24.81 | $24.70 | 8500 |
| 2024-12-12 | 24.84 | $24.75 | 15500 |
| 2024-12-11 | 24.86 | $24.80 | 44113 |
| 2024-12-10 | 24.86 | $24.83 | 18500 |
| 2024-12-09 | 24.85 | $24.84 | 10400 |
| 2024-12-06 | 24.84 | $24.86 | 20300 |
| 2024-12-05 | 24.82 | $24.84 | 12517 |
| 2024-12-04 | 24.80 | $24.84 | 7500 |
| 2024-12-03 | 24.77 | $24.80 | 16507 |
| 2024-12-02 | 24.75 | $24.81 | 7727 |
| 2024-11-29 | 24.72 | $24.81 | 6408 |
| 2024-11-27 | 24.69 | $24.76 | 14714 |
| 2024-11-26 | 24.66 | $24.71 | 13200 |
| 2024-11-25 | 24.64 | $24.74 | 20400 |
| 2024-11-22 | 24.61 | $24.64 | 7200 |
| 2024-11-21 | 24.61 | $24.62 | 16900 |
| 2024-11-20 | 24.61 | $24.64 | 22440 |
| 2024-11-19 | 24.61 | $24.65 | 18500 |
| 2024-11-18 | 24.60 | $24.63 | 13408 |
| 2024-11-15 | 24.60 | $24.61 | 10636 |
| 2024-11-14 | 24.61 | $24.62 | 52524 |
| 2024-11-13 | 24.62 | $24.60 | 18240 |
| 2024-11-12 | 24.63 | $24.61 | 18510 |
| 2024-11-11 | 24.65 | $24.68 | 91940 |
| 2024-11-08 | 24.65 | $24.71 | 21200 |
| 2024-11-07 | 24.64 | $24.69 | 26339 |
| 2024-11-06 | 24.63 | $24.61 | 11500 |
| 2024-11-05 | 24.65 | $24.70 | 17700 |
| 2024-11-04 | 24.65 | $24.69 | 4900 |
| 2024-11-01 | 24.65 | $24.63 | 104800 |
| 2024-10-31 | 24.67 | $24.68 | 18427 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
47.10
2026-08-05
Close Price
$24.66
Vol: 102848
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.15
Average
49.36
Maximum
72.18
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-05 | 47.10 | $24.66 | 102848 |
| 2026-08-04 | 45.62 | $24.65 | 98300 |
| 2026-08-03 | 44.14 | $24.64 | 130902 |
| 2026-07-31 | 42.66 | $24.63 | 70435 |
| 2026-07-30 | 43.76 | $24.64 | 37900 |
| 2026-07-29 | 42.34 | $24.63 | 73700 |
| 2026-07-28 | 43.38 | $24.64 | 95700 |
| 2026-07-27 | 39.13 | $24.61 | 75923 |
| 2026-07-24 | 39.13 | $24.61 | 62400 |
| 2026-07-23 | 36.24 | $24.59 | 59400 |
| 2026-07-22 | 37.95 | $24.61 | 81000 |
| 2026-07-21 | 39.73 | $24.63 | 39300 |
| 2026-07-20 | 41.58 | $24.65 | 25718 |
| 2026-07-17 | 42.52 | $24.66 | 36244 |
| 2026-07-16 | 38.56 | $24.63 | 49447 |
| 2026-07-15 | 39.42 | $24.64 | 55700 |
| 2026-07-14 | 36.73 | $24.62 | 52700 |
| 2026-07-13 | 35.37 | $24.61 | 63000 |
| 2026-07-10 | 37.68 | $24.64 | 46300 |
| 2026-07-09 | 37.68 | $24.64 | 31147 |
| 2026-07-08 | 33.78 | $24.61 | 65800 |
| 2026-07-07 | 35.17 | $24.63 | 350100 |
| 2026-07-06 | 37.37 | $24.66 | 103900 |
| 2026-07-02 | 37.37 | $24.66 | 70600 |
| 2026-07-01 | 32.27 | $24.62 | 43000 |
| 2026-06-30 | 34.26 | $24.65 | 67400 |
| 2026-06-29 | 34.94 | $24.66 | 65900 |
| 2026-06-26 | 59.80 | $24.88 | 43639 |
| 2026-06-25 | 58.53 | $24.87 | 39400 |
| 2026-06-24 | 55.87 | $24.85 | 50400 |
| 2026-06-23 | 53.01 | $24.83 | 93900 |
| 2026-06-22 | 48.22 | $24.80 | 52731 |
| 2026-06-18 | 53.39 | $24.83 | 103246 |
| 2026-06-17 | 51.75 | $24.82 | 136900 |
| 2026-06-16 | 62.10 | $24.87 | 108928 |
| 2026-06-15 | 60.60 | $24.86 | 86200 |
| 2026-06-12 | 57.41 | $24.84 | 41000 |
| 2026-06-11 | 57.41 | $24.84 | 47319 |
| 2026-06-10 | 52.15 | $24.81 | 62804 |
| 2026-06-09 | 52.15 | $24.81 | 89000 |
| 2026-06-08 | 54.16 | $24.82 | 88500 |
| 2026-06-05 | 60.84 | $24.85 | 47400 |
| 2026-06-04 | 55.64 | $24.82 | 89100 |
| 2026-06-03 | 58.09 | $24.83 | 68800 |
| 2026-06-02 | 60.62 | $24.84 | 94447 |
| 2026-06-01 | 60.62 | $24.84 | 63500 |
| 2026-05-29 | 57.26 | $24.82 | 61743 |
| 2026-05-28 | 55.45 | $24.81 | 53900 |
| 2026-05-27 | 53.59 | $24.80 | 362124 |
| 2026-05-26 | 51.68 | $24.79 | 61000 |
| 2026-05-22 | 49.70 | $24.78 | 54508 |
| 2026-05-21 | 47.67 | $24.77 | 56847 |
| 2026-05-20 | 45.58 | $24.76 | 66505 |
| 2026-05-19 | 43.44 | $24.75 | 71203 |
| 2026-05-18 | 46.95 | $24.77 | 86800 |
| 2026-05-15 | 46.95 | $24.77 | 59439 |
| 2026-05-14 | 52.73 | $24.80 | 67200 |
| 2026-05-13 | 52.73 | $24.80 | 70633 |
| 2026-05-12 | 52.73 | $24.80 | 59000 |
| 2026-05-11 | 52.73 | $24.80 | 75700 |
| 2026-05-08 | 54.55 | $24.81 | 63106 |
| 2026-05-07 | 51.36 | $24.79 | 140300 |
| 2026-05-06 | 55.03 | $24.81 | 133500 |
| 2026-05-05 | 49.93 | $24.78 | 2.6M |
| 2026-05-04 | 53.79 | $24.80 | 125601 |
| 2026-05-01 | 53.79 | $24.80 | 238344 |
| 2026-04-30 | 52.12 | $24.79 | 76648 |
| 2026-04-29 | 50.41 | $24.78 | 60849 |
| 2026-04-28 | 52.18 | $24.79 | 88136 |
| 2026-04-27 | 53.98 | $24.80 | 35800 |
| 2026-04-24 | 55.80 | $24.81 | 134112 |
| 2026-04-23 | 52.77 | $24.79 | 136034 |
| 2026-04-22 | 52.77 | $24.79 | 117829 |
| 2026-04-21 | 52.77 | $24.79 | 85845 |
| 2026-04-20 | 52.77 | $24.79 | 97800 |
| 2026-04-17 | 55.89 | $24.81 | 69645 |
| 2026-04-16 | 53.26 | $24.79 | 138630 |
| 2026-04-15 | 51.90 | $24.78 | 73500 |
| 2026-04-14 | 51.90 | $24.78 | 84301 |
| 2026-04-13 | 50.60 | $24.77 | 58300 |
| 2026-04-10 | 47.93 | $24.75 | 55900 |
| 2026-04-09 | 47.93 | $24.75 | 1.8M |
| 2026-04-08 | 49.13 | $24.76 | 42400 |
| 2026-04-07 | 49.13 | $24.76 | 107000 |
| 2026-04-06 | 47.95 | $24.75 | 65138 |
| 2026-04-02 | 46.79 | $24.74 | 67738 |
| 2026-04-01 | 45.63 | $24.73 | 46400 |
| 2026-03-31 | 46.59 | $24.74 | 200135 |
| 2026-03-30 | 44.36 | $24.72 | 75000 |
| 2026-03-27 | 46.19 | $24.74 | 63200 |
| 2026-03-26 | 46.19 | $24.74 | 99047 |
| 2026-03-25 | 47.07 | $24.75 | 11600 |
| 2026-03-24 | 46.10 | $24.74 | 66621 |
| 2026-03-23 | 47.77 | $24.76 | 76100 |
| 2026-03-20 | 47.77 | $24.76 | 195400 |
| 2026-03-19 | 49.38 | $24.78 | 1.9M |
| 2026-03-18 | 50.19 | $24.79 | 104011 |
| 2026-03-17 | 51.79 | $24.81 | 126900 |
| 2026-03-16 | 45.12 | $24.73 | 103000 |
| 2026-03-13 | 48.30 | $24.77 | 43900 |
| 2026-03-12 | 51.76 | $24.81 | 118933 |
| 2026-03-11 | 50.06 | $24.79 | 86200 |
| 2026-03-10 | 50.91 | $24.80 | 57340 |
| 2026-03-09 | 53.51 | $24.83 | 2.5M |
| 2026-03-06 | 51.95 | $24.81 | 71100 |
| 2026-03-05 | 45.96 | $24.74 | 91000 |
| 2026-03-04 | 52.14 | $24.81 | 56724 |
| 2026-03-03 | 55.16 | $24.84 | 1.9M |
| 2026-03-02 | 55.16 | $24.84 | 151921 |
| 2026-02-27 | 60.42 | $24.89 | 112708 |
| 2026-02-26 | 58.15 | $24.86 | 65613 |
| 2026-02-25 | 53.95 | $24.81 | 68230 |
| 2026-02-24 | 56.09 | $24.83 | 73300 |
| 2026-02-23 | 56.09 | $24.83 | 70500 |
| 2026-02-20 | 58.17 | $24.85 | 67336 |
| 2026-02-19 | 54.13 | $24.80 | 66900 |
| 2026-02-18 | 55.14 | $24.81 | 91229 |
| 2026-02-17 | 56.14 | $24.82 | 69223 |
| 2026-02-13 | 56.14 | $24.82 | 36612 |
| 2026-02-12 | 54.66 | $24.80 | 102200 |
| 2026-02-11 | 49.84 | $24.74 | 67200 |
| 2026-02-10 | 51.58 | $24.76 | 57100 |
| 2026-02-09 | 48.15 | $24.72 | 89800 |
| 2026-02-06 | 48.15 | $24.72 | 90632 |
| 2026-02-05 | 47.31 | $24.71 | 56716 |
| 2026-02-04 | 43.85 | $24.67 | 79900 |
| 2026-02-03 | 44.54 | $24.68 | 1.2M |
| 2026-02-02 | 42.82 | $24.66 | 110425 |
| 2026-01-30 | 39.23 | $24.62 | 62422 |
| 2026-01-29 | 47.77 | $24.74 | 52300 |
| 2026-01-28 | 41.75 | $24.68 | 32713 |
| 2026-01-27 | 44.17 | $24.71 | 48043 |
| 2026-01-26 | 39.74 | $24.67 | 34807 |
| 2026-01-23 | 38.59 | $24.66 | 41812 |
| 2026-01-22 | 36.27 | $24.64 | 49711 |
| 2026-01-21 | 35.10 | $24.63 | 31200 |
| 2026-01-20 | 32.76 | $24.61 | 95509 |
| 2026-01-16 | 34.54 | $24.64 | 50137 |
| 2026-01-15 | 36.41 | $24.67 | 67013 |
| 2026-01-14 | 37.70 | $24.69 | 143800 |
| 2026-01-13 | 35.52 | $24.67 | 72246 |
| 2026-01-12 | 35.52 | $24.67 | 52946 |
| 2026-01-09 | 35.52 | $24.67 | 32100 |
| 2026-01-08 | 33.53 | $24.65 | 47046 |
| 2026-01-07 | 35.08 | $24.68 | 31500 |
| 2026-01-06 | 33.13 | $24.66 | 50048 |
| 2026-01-05 | 33.61 | $24.67 | 48923 |
| 2026-01-02 | 29.75 | $24.63 | 33100 |
| 2025-12-31 | 30.59 | $24.65 | 53335 |
| 2025-12-30 | 31.44 | $24.67 | 29200 |
| 2025-12-29 | 53.15 | $24.98 | 19347 |
| 2025-12-26 | 52.13 | $24.97 | 28800 |
| 2025-12-24 | 50.08 | $24.95 | 31644 |
| 2025-12-23 | 49.05 | $24.94 | 41600 |
| 2025-12-22 | 50.03 | $24.95 | 54000 |
| 2025-12-19 | 51.01 | $24.96 | 44900 |
| 2025-12-18 | 55.09 | $25.00 | 42100 |
| 2025-12-17 | 50.38 | $24.95 | 26005 |
| 2025-12-16 | 50.38 | $24.95 | 54803 |
| 2025-12-15 | 46.31 | $24.91 | 58503 |
| 2025-12-12 | 48.18 | $24.93 | 58802 |
| 2025-12-11 | 50.11 | $24.95 | 67241 |
| 2025-12-10 | 52.09 | $24.97 | 71412 |
| 2025-12-09 | 46.01 | $24.91 | 76547 |
| 2025-12-08 | 44.90 | $24.90 | 74627 |
| 2025-12-05 | 52.00 | $24.97 | 50027 |
| 2025-12-04 | 54.33 | $24.99 | 38044 |
| 2025-12-03 | 54.33 | $24.99 | 94200 |
| 2025-12-02 | 49.19 | $24.94 | 136400 |
| 2025-12-01 | 50.26 | $24.95 | 44300 |
| 2025-11-28 | 56.08 | $25.00 | 18900 |
| 2025-11-26 | 57.35 | $25.01 | 44500 |
| 2025-11-25 | 56.41 | $25.00 | 56929 |
| 2025-11-24 | 56.41 | $25.00 | 56500 |
| 2025-11-21 | 55.54 | $24.99 | 60919 |
| 2025-11-20 | 49.78 | $24.93 | 36828 |
| 2025-11-19 | 50.83 | $24.94 | 35800 |
| 2025-11-18 | 48.79 | $24.92 | 52500 |
| 2025-11-17 | 48.79 | $24.92 | 1.8M |
| 2025-11-14 | 49.72 | $24.93 | 40400 |
| 2025-11-13 | 49.72 | $24.93 | 50700 |
| 2025-11-12 | 51.49 | $24.95 | 29526 |
| 2025-11-11 | 56.24 | $25.00 | 47500 |
| 2025-11-10 | 49.10 | $24.92 | 30833 |
| 2025-11-07 | 50.07 | $24.93 | 36812 |
| 2025-11-06 | 48.12 | $24.91 | 72034 |
| 2025-11-05 | 46.12 | $24.89 | 76700 |
| 2025-11-04 | 48.80 | $24.92 | 814700 |
| 2025-11-03 | 50.66 | $24.94 | 67521 |
| 2025-10-31 | 48.81 | $24.92 | 93628 |
| 2025-10-30 | 42.66 | $24.86 | 81227 |
| 2025-10-29 | 45.24 | $24.89 | 162800 |
| 2025-10-28 | 48.99 | $24.93 | 175900 |
| 2025-10-27 | 47.97 | $24.92 | 267128 |
| 2025-10-24 | 47.97 | $24.92 | 26244 |
| 2025-10-23 | 47.97 | $24.92 | 706700 |
| 2025-10-22 | 56.77 | $25.01 | 148941 |
| 2025-10-21 | 55.03 | $24.99 | 86200 |
| 2025-10-20 | 53.24 | $24.97 | 161929 |
| 2025-10-17 | 52.34 | $24.96 | 37349 |
| 2025-10-16 | 53.32 | $24.97 | 20308 |
| 2025-10-15 | 48.78 | $24.92 | 22900 |
| 2025-10-14 | 50.65 | $24.94 | 20808 |
| 2025-10-13 | 49.73 | $24.93 | 28200 |
| 2025-10-10 | 48.83 | $24.92 | 29931 |
| 2025-10-09 | 43.00 | $24.86 | 33700 |
| 2025-10-08 | 43.79 | $24.87 | 36717 |
| 2025-10-07 | 43.79 | $24.87 | 84907 |
| 2025-10-06 | 43.79 | $24.87 | 35600 |
| 2025-10-03 | 43.79 | $24.87 | 21322 |
| 2025-10-02 | 44.45 | $24.88 | 42700 |
| 2025-10-01 | 38.21 | $24.81 | 53510 |
| 2025-09-30 | 40.69 | $24.85 | 69331 |
| 2025-09-29 | 39.76 | $24.84 | 24300 |
| 2025-09-26 | 56.63 | $25.04 | 51329 |
| 2025-09-25 | 56.63 | $25.04 | 37100 |
| 2025-09-24 | 54.90 | $25.02 | 27440 |
| 2025-09-23 | 55.96 | $25.03 | 22911 |
| 2025-09-22 | 53.40 | $25.00 | 23700 |
| 2025-09-19 | 60.03 | $25.06 | 37849 |
| 2025-09-18 | 66.57 | $25.11 | 68027 |
| 2025-09-17 | 69.45 | $25.13 | 32430 |
| 2025-09-16 | 69.45 | $25.13 | 21500 |
| 2025-09-15 | 64.62 | $25.06 | 19000 |
| 2025-09-12 | 64.62 | $25.06 | 31900 |
| 2025-09-11 | 65.96 | $25.07 | 41642 |
| 2025-09-10 | 65.96 | $25.07 | 33729 |
| 2025-09-09 | 65.96 | $25.07 | 542149 |
| 2025-09-08 | 69.69 | $25.10 | 36100 |
| 2025-09-05 | 66.04 | $25.04 | 39516 |
| 2025-09-04 | 62.47 | $24.99 | 195318 |
| 2025-09-03 | 63.75 | $25.00 | 24100 |
| 2025-09-02 | 58.97 | $24.94 | 41500 |
| 2025-08-29 | 65.83 | $24.99 | 15905 |
| 2025-08-28 | 64.25 | $24.97 | 23745 |
| 2025-08-27 | 62.61 | $24.95 | 66800 |
| 2025-08-26 | 61.78 | $24.94 | 30810 |
| 2025-08-25 | 61.78 | $24.94 | 25600 |
| 2025-08-22 | 64.37 | $24.96 | 26815 |
| 2025-08-21 | 55.50 | $24.86 | 40200 |
| 2025-08-20 | 55.50 | $24.86 | 42922 |
| 2025-08-19 | 54.47 | $24.85 | 16800 |
| 2025-08-18 | 53.46 | $24.84 | 44004 |
| 2025-08-15 | 53.46 | $24.84 | 23338 |
| 2025-08-14 | 55.70 | $24.86 | 32900 |
| 2025-08-13 | 58.02 | $24.88 | 121700 |
| 2025-08-12 | 55.37 | $24.85 | 17700 |
| 2025-08-11 | 56.50 | $24.86 | 34500 |
| 2025-08-08 | 56.50 | $24.86 | 55742 |
| 2025-08-07 | 55.69 | $24.85 | 57700 |
| 2025-08-06 | 55.69 | $24.85 | 46000 |
| 2025-08-05 | 55.69 | $24.85 | 14423 |
| 2025-08-04 | 57.53 | $24.87 | 27100 |
| 2025-08-01 | 56.15 | $24.85 | 40417 |
| 2025-07-31 | 47.19 | $24.74 | 63601 |
| 2025-07-30 | 48.03 | $24.75 | 78600 |
| 2025-07-29 | 49.73 | $24.77 | 42000 |
| 2025-07-28 | 45.12 | $24.72 | 26438 |
| 2025-07-25 | 47.61 | $24.75 | 38700 |
| 2025-07-24 | 47.61 | $24.75 | 87531 |
| 2025-07-23 | 51.00 | $24.79 | 32643 |
| 2025-07-22 | 50.15 | $24.78 | 52510 |
| 2025-07-21 | 49.33 | $24.77 | 50529 |
| 2025-07-18 | 45.92 | $24.73 | 18435 |
| 2025-07-17 | 45.04 | $24.72 | 17300 |
| 2025-07-16 | 44.18 | $24.71 | 24400 |
| 2025-07-15 | 40.65 | $24.67 | 42000 |
| 2025-07-14 | 41.91 | $24.69 | 19800 |
| 2025-07-11 | 41.04 | $24.68 | 32700 |
| 2025-07-10 | 41.04 | $24.68 | 40300 |
| 2025-07-09 | 43.38 | $24.72 | 29445 |
| 2025-07-08 | 40.14 | $24.68 | 1.4M |
| 2025-07-07 | 40.69 | $24.69 | 78501 |
| 2025-07-03 | 41.23 | $24.70 | 43400 |
| 2025-07-02 | 42.30 | $24.72 | 86200 |
| 2025-07-01 | 42.83 | $24.73 | 53049 |
| 2025-06-30 | 43.34 | $24.74 | 48647 |
| 2025-06-27 | 42.02 | $24.72 | 53829 |
| 2025-06-26 | 61.81 | $25.01 | 32042 |
| 2025-06-25 | 59.96 | $24.98 | 164615 |
| 2025-06-24 | 59.34 | $24.97 | 38527 |
| 2025-06-23 | 60.23 | $24.98 | 30600 |
| 2025-06-20 | 59.06 | $24.96 | 64640 |
| 2025-06-18 | 55.98 | $24.91 | 60046 |
| 2025-06-17 | 57.63 | $24.93 | 44300 |
| 2025-06-16 | 54.45 | $24.88 | 80500 |
| 2025-06-13 | 53.79 | $24.87 | 34200 |
| 2025-06-12 | 56.92 | $24.91 | 99647 |
| 2025-06-11 | 53.02 | $24.85 | 106105 |
| 2025-06-10 | 50.91 | $24.82 | 96400 |
| 2025-06-09 | 50.91 | $24.82 | 116814 |
| 2025-06-06 | 49.55 | $24.80 | 79400 |
| 2025-06-05 | 53.05 | $24.85 | 205503 |
| 2025-06-04 | 56.05 | $24.89 | 43100 |
| 2025-06-03 | 51.48 | $24.82 | 854639 |
| 2025-06-02 | 52.98 | $24.84 | 30318 |
| 2025-05-30 | 56.07 | $24.88 | 83840 |
| 2025-05-29 | 52.80 | $24.83 | 27900 |
| 2025-05-28 | 50.70 | $24.80 | 25833 |
| 2025-05-27 | 52.17 | $24.82 | 29733 |
| 2025-05-23 | 50.11 | $24.79 | 54400 |
| 2025-05-22 | 47.24 | $24.75 | 25639 |
| 2025-05-21 | 44.18 | $24.71 | 62244 |
| 2025-05-20 | 49.64 | $24.79 | 62100 |
| 2025-05-19 | 50.38 | $24.80 | 20501 |
| 2025-05-16 | 50.38 | $24.80 | 36615 |
| 2025-05-15 | 49.01 | $24.78 | 18200 |
| 2025-05-14 | 45.43 | $24.73 | 82700 |
| 2025-05-13 | 46.05 | $24.74 | 674800 |
| 2025-05-12 | 46.05 | $24.74 | 24400 |
| 2025-05-09 | 51.03 | $24.82 | 18534 |
| 2025-05-08 | 50.39 | $24.81 | 23341 |
| 2025-05-07 | 53.71 | $24.86 | 33021 |
| 2025-05-06 | 53.71 | $24.86 | 144300 |
| 2025-05-05 | 51.40 | $24.82 | 29516 |
| 2025-05-02 | 52.01 | $24.83 | 22936 |
| 2025-05-01 | 55.83 | $24.89 | 28600 |
| 2025-04-30 | 59.28 | $24.94 | 25702 |
| 2025-04-29 | 58.80 | $24.93 | 61400 |
| 2025-04-28 | 56.85 | $24.89 | 18806 |
| 2025-04-25 | 55.35 | $24.86 | 62640 |
| 2025-04-24 | 53.29 | $24.82 | 11043 |
| 2025-04-23 | 49.41 | $24.75 | 50140 |
| 2025-04-22 | 47.64 | $24.72 | 54800 |
| 2025-04-21 | 45.84 | $24.69 | 39720 |
| 2025-04-17 | 49.62 | $24.76 | 33400 |
| 2025-04-16 | 49.05 | $24.75 | 34447 |
| 2025-04-15 | 46.15 | $24.70 | 27633 |
| 2025-04-14 | 48.79 | $24.75 | 24600 |
| 2025-04-11 | 41.12 | $24.63 | 38221 |
| 2025-04-10 | 41.61 | $24.64 | 39244 |
| 2025-04-09 | 46.97 | $24.74 | 37200 |
| 2025-04-08 | 48.14 | $24.76 | 83900 |
| 2025-04-07 | 51.84 | $24.82 | 155517 |
| 2025-04-04 | 65.36 | $24.99 | 654000 |
| 2025-04-03 | 66.33 | $25.00 | 36700 |
| 2025-04-02 | 59.50 | $24.88 | 68400 |
| 2025-04-01 | 60.47 | $24.89 | 59647 |
| 2025-03-31 | 59.85 | $24.88 | 44500 |
| 2025-03-28 | 56.60 | $24.83 | 45600 |
| 2025-03-27 | 54.51 | $24.80 | 64615 |
| 2025-03-26 | 53.80 | $24.79 | 42907 |
| 2025-03-25 | 56.29 | $24.82 | 40910 |
| 2025-03-24 | 52.83 | $24.77 | 52523 |
| 2025-03-21 | 60.06 | $24.85 | 16500 |
| 2025-03-20 | 61.05 | $24.86 | 53500 |
| 2025-03-19 | 59.79 | $24.84 | 56300 |
| 2025-03-18 | 54.15 | $24.76 | 63700 |
| 2025-03-17 | 54.15 | $24.76 | 28110 |
| 2025-03-14 | 53.41 | $24.75 | 77022 |
| 2025-03-13 | 56.89 | $24.79 | 39900 |
| 2025-03-12 | 54.79 | $24.76 | 26244 |
| 2025-03-11 | 57.45 | $24.79 | 55700 |
| 2025-03-10 | 61.20 | $24.83 | 40100 |
| 2025-03-07 | 55.70 | $24.75 | 32600 |
| 2025-03-06 | 57.64 | $24.77 | 57700 |
| 2025-03-05 | 58.61 | $24.78 | 16600 |
| 2025-03-04 | 66.00 | $24.85 | 247120 |
| 2025-03-03 | 72.18 | $24.90 | 27617 |
| 2025-02-28 | 71.15 | $24.88 | 13600 |
| 2025-02-27 | 66.45 | $24.80 | 42430 |
| 2025-02-26 | 66.45 | $24.80 | 37814 |
| 2025-02-25 | 65.17 | $24.78 | 38800 |
| 2025-02-24 | 60.11 | $24.71 | 22848 |
| 2025-02-21 | 58.47 | $24.69 | 15405 |
| 2025-02-20 | 51.90 | $24.62 | 22146 |
| 2025-02-19 | 50.85 | $24.61 | 13000 |
| 2025-02-18 | 49.80 | $24.60 | 43500 |
| 2025-02-14 | 53.02 | $24.63 | 16928 |
| 2025-02-13 | 49.94 | $24.60 | 42900 |
| 2025-02-12 | 44.17 | $24.55 | 38100 |
| 2025-02-11 | 52.18 | $24.62 | 8400 |
| 2025-02-10 | 52.18 | $24.62 | 25500 |
| 2025-02-07 | 53.43 | $24.63 | 19900 |
| 2025-02-06 | 57.34 | $24.66 | 21934 |
| 2025-02-05 | 58.70 | $24.67 | 77800 |
| 2025-02-04 | 54.61 | $24.63 | 57926 |
| 2025-02-03 | 54.61 | $24.63 | 10608 |
| 2025-01-31 | 52.48 | $24.61 | 35900 |
| 2025-01-30 | 50.26 | $24.59 | 10317 |
| 2025-01-29 | 49.14 | $24.58 | 13626 |
| 2025-01-28 | 50.22 | $24.59 | 47036 |
| 2025-01-27 | 50.22 | $24.59 | 24543 |
| 2025-01-24 | 42.20 | $24.52 | 18436 |
| 2025-01-23 | 43.14 | $24.53 | 208026 |
| 2025-01-22 | 43.14 | $24.53 | 46116 |
| 2025-01-21 | 44.03 | $24.54 | 25000 |
| 2025-01-17 | 44.03 | $24.54 | 16200 |
| 2025-01-16 | 42.97 | $24.53 | 27811 |
| 2025-01-15 | 40.84 | $24.51 | 15137 |
| 2025-01-14 | 32.46 | $24.44 | 18800 |
| 2025-01-13 | 32.46 | $24.44 | 23800 |
| 2025-01-10 | 33.06 | $24.45 | 38100 |
| 2025-01-08 | 34.28 | $24.47 | 12535 |
| 2025-01-07 | 30.65 | $24.44 | 24531 |
| 2025-01-06 | 31.76 | $24.46 | 28101 |
| 2025-01-03 | 32.89 | $24.48 | 25300 |
| 2025-01-02 | 33.46 | $24.49 | 42647 |
| 2024-12-31 | 32.35 | $24.48 | 58147 |
| 2024-12-30 | 31.27 | $24.47 | 53400 |
| 2024-12-27 | 35.60 | $24.55 | 11531 |
| 2024-12-26 | 38.11 | $24.59 | 15840 |
| 2024-12-24 | 37.06 | $24.58 | 23800 |
| 2024-12-23 | 37.06 | $24.58 | 27345 |
| 2024-12-20 | 38.24 | $24.60 | 995129 |
| 2024-12-19 | 34.28 | $24.56 | 9400 |
| 2024-12-18 | 37.10 | $24.61 | 19800 |
| 2024-12-17 | 43.99 | $24.71 | 30226 |
| 2024-12-16 | 43.99 | $24.71 | 37617 |
| 2024-12-13 | 43.03 | $24.70 | 8500 |
| 2024-12-12 | 46.82 | $24.75 | 15500 |
| 2024-12-11 | 51.10 | $24.80 | 44113 |
| 2024-12-10 | 53.91 | $24.83 | 18500 |
| 2024-12-09 | 54.86 | $24.84 | 10400 |
| 2024-12-06 | 56.77 | $24.86 | 20300 |
| 2024-12-05 | 55.29 | $24.84 | 12517 |
| 2024-12-04 | 55.29 | $24.84 | 7500 |
| 2024-12-03 | 52.35 | $24.80 | 16507 |
| 2024-12-02 | 53.18 | $24.81 | 7727 |
| 2024-11-29 | 53.18 | $24.81 | 6408 |
| 2024-11-27 | 49.57 | $24.76 | 14714 |
| 2024-11-26 | 45.59 | $24.71 | 13200 |
| 2024-11-25 | 47.74 | $24.74 | 20400 |
| 2024-11-22 | 38.56 | $24.64 | 7200 |
| 2024-11-21 | 36.44 | $24.62 | 16900 |
| 2024-11-20 | 37.67 | $24.64 | 22440 |
| 2024-11-19 | 38.29 | $24.65 | 18500 |
| 2024-11-18 | 36.31 | $24.63 | 13408 |
| 2024-11-15 | 34.30 | $24.61 | 10636 |
| 2024-11-14 | 34.82 | $24.62 | 52524 |
| 2024-11-13 | 32.89 | $24.60 | 18240 |
| 2024-11-12 | 33.36 | $24.61 | 18510 |
| 2024-11-11 | 36.86 | $24.68 | 91940 |
| 2024-11-08 | 38.51 | $24.71 | 21200 |
| 2024-11-07 | 36.72 | $24.69 | 26339 |
| 2024-11-06 | 28.85 | $24.61 | 11500 |
| 2024-11-05 | 33.27 | $24.70 | 17700 |
| 2024-11-04 | 32.17 | $24.69 | 4900 |
| 2024-11-01 | 25.15 | $24.63 | 104800 |
| 2024-10-31 | 27.40 | $24.68 | 18427 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-9.09
2026-08-05
Close Price
$24.66
Vol: 102848
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.62
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-05 | -9.09 | $24.66 | 102848 |
| 2026-08-04 | -18.18 | $24.65 | 98300 |
| 2026-08-03 | -27.27 | $24.64 | 130902 |
| 2026-07-31 | -36.36 | $24.63 | 70435 |
| 2026-07-30 | -33.33 | $24.64 | 37900 |
| 2026-07-29 | -41.67 | $24.63 | 73700 |
| 2026-07-28 | -33.33 | $24.64 | 95700 |
| 2026-07-27 | -70.00 | $24.61 | 75923 |
| 2026-07-24 | -90.32 | $24.61 | 62400 |
| 2026-07-23 | -96.77 | $24.59 | 59400 |
| 2026-07-22 | -96.55 | $24.61 | 81000 |
| 2026-07-21 | -89.66 | $24.63 | 39300 |
| 2026-07-20 | -82.76 | $24.65 | 25718 |
| 2026-07-17 | -79.31 | $24.66 | 36244 |
| 2026-07-16 | -89.66 | $24.63 | 49447 |
| 2026-07-15 | -86.21 | $24.64 | 55700 |
| 2026-07-14 | -93.10 | $24.62 | 52700 |
| 2026-07-13 | -96.55 | $24.61 | 63000 |
| 2026-07-10 | -89.29 | $24.64 | 46300 |
| 2026-07-09 | -89.29 | $24.64 | 31147 |
| 2026-07-08 | -100.00 | $24.61 | 65800 |
| 2026-07-07 | -96.30 | $24.63 | 350100 |
| 2026-07-06 | -85.19 | $24.66 | 103900 |
| 2026-07-02 | -85.19 | $24.66 | 70600 |
| 2026-07-01 | -100.00 | $24.62 | 43000 |
| 2026-06-30 | -92.31 | $24.65 | 67400 |
| 2026-06-29 | -95.83 | $24.66 | 65900 |
| 2026-06-26 | -7.14 | $24.88 | 43639 |
| 2026-06-25 | 0.00 | $24.87 | 39400 |
| 2026-06-24 | -16.67 | $24.85 | 50400 |
| 2026-06-23 | -33.33 | $24.83 | 93900 |
| 2026-06-22 | -58.33 | $24.80 | 52731 |
| 2026-06-18 | -33.33 | $24.83 | 103246 |
| 2026-06-17 | -41.67 | $24.82 | 136900 |
| 2026-06-16 | 0.00 | $24.87 | 108928 |
| 2026-06-15 | 0.00 | $24.86 | 86200 |
| 2026-06-12 | -8.33 | $24.84 | 41000 |
| 2026-06-11 | -8.33 | $24.84 | 47319 |
| 2026-06-10 | -33.33 | $24.81 | 62804 |
| 2026-06-09 | -33.33 | $24.81 | 89000 |
| 2026-06-08 | -25.00 | $24.82 | 88500 |
| 2026-06-05 | -14.29 | $24.85 | 47400 |
| 2026-06-04 | -35.71 | $24.82 | 89100 |
| 2026-06-03 | -28.57 | $24.83 | 68800 |
| 2026-06-02 | -21.43 | $24.84 | 94447 |
| 2026-06-01 | -21.43 | $24.84 | 63500 |
| 2026-05-29 | -35.71 | $24.82 | 61743 |
| 2026-05-28 | -42.86 | $24.81 | 53900 |
| 2026-05-27 | -50.00 | $24.80 | 362124 |
| 2026-05-26 | -57.14 | $24.79 | 61000 |
| 2026-05-22 | -64.29 | $24.78 | 54508 |
| 2026-05-21 | -71.43 | $24.77 | 56847 |
| 2026-05-20 | -78.57 | $24.76 | 66505 |
| 2026-05-19 | -85.71 | $24.75 | 71203 |
| 2026-05-18 | -83.33 | $24.77 | 86800 |
| 2026-05-15 | -83.33 | $24.77 | 59439 |
| 2026-05-14 | -58.33 | $24.80 | 67200 |
| 2026-05-13 | -58.33 | $24.80 | 70633 |
| 2026-05-12 | -58.33 | $24.80 | 59000 |
| 2026-05-11 | -58.33 | $24.80 | 75700 |
| 2026-05-08 | -50.00 | $24.81 | 63106 |
| 2026-05-07 | -17.14 | $24.79 | 140300 |
| 2026-05-06 | -11.43 | $24.81 | 133500 |
| 2026-05-05 | -20.00 | $24.78 | 2.6M |
| 2026-05-04 | -14.29 | $24.80 | 125601 |
| 2026-05-01 | -14.29 | $24.80 | 238344 |
| 2026-04-30 | -17.14 | $24.79 | 76648 |
| 2026-04-29 | -20.00 | $24.78 | 60849 |
| 2026-04-28 | -17.14 | $24.79 | 88136 |
| 2026-04-27 | -14.29 | $24.80 | 35800 |
| 2026-04-24 | -11.43 | $24.81 | 134112 |
| 2026-04-23 | -17.14 | $24.79 | 136034 |
| 2026-04-22 | -17.14 | $24.79 | 117829 |
| 2026-04-21 | -17.14 | $24.79 | 85845 |
| 2026-04-20 | -17.14 | $24.79 | 97800 |
| 2026-04-17 | -6.06 | $24.81 | 69645 |
| 2026-04-16 | -12.12 | $24.79 | 138630 |
| 2026-04-15 | -15.15 | $24.78 | 73500 |
| 2026-04-14 | -17.65 | $24.78 | 84301 |
| 2026-04-13 | -20.59 | $24.77 | 58300 |
| 2026-04-10 | -26.47 | $24.75 | 55900 |
| 2026-04-09 | -64.29 | $24.75 | 1.8M |
| 2026-04-08 | -75.00 | $24.76 | 42400 |
| 2026-04-07 | -75.00 | $24.76 | 107000 |
| 2026-04-06 | -79.17 | $24.75 | 65138 |
| 2026-04-02 | -83.33 | $24.74 | 67738 |
| 2026-04-01 | -87.50 | $24.73 | 46400 |
| 2026-03-31 | -83.33 | $24.74 | 200135 |
| 2026-03-30 | -91.67 | $24.72 | 75000 |
| 2026-03-27 | -83.33 | $24.74 | 63200 |
| 2026-03-26 | -83.33 | $24.74 | 99047 |
| 2026-03-25 | -79.17 | $24.75 | 11600 |
| 2026-03-24 | -83.33 | $24.74 | 66621 |
| 2026-03-23 | -85.71 | $24.76 | 76100 |
| 2026-03-20 | -85.71 | $24.76 | 195400 |
| 2026-03-19 | -76.19 | $24.78 | 1.9M |
| 2026-03-18 | -71.43 | $24.79 | 104011 |
| 2026-03-17 | -61.90 | $24.81 | 126900 |
| 2026-03-16 | -100.00 | $24.73 | 103000 |
| 2026-03-13 | -85.00 | $24.77 | 43900 |
| 2026-03-12 | -65.00 | $24.81 | 118933 |
| 2026-03-11 | -71.43 | $24.79 | 86200 |
| 2026-03-10 | -56.25 | $24.80 | 57340 |
| 2026-03-09 | -33.33 | $24.83 | 2.5M |
| 2026-03-06 | -40.00 | $24.81 | 71100 |
| 2026-03-05 | -65.22 | $24.74 | 91000 |
| 2026-03-04 | -33.33 | $24.81 | 56724 |
| 2026-03-03 | -20.00 | $24.84 | 1.9M |
| 2026-03-02 | -20.00 | $24.84 | 151921 |
| 2026-02-27 | 0.00 | $24.89 | 112708 |
| 2026-02-26 | -7.69 | $24.86 | 65613 |
| 2026-02-25 | -17.39 | $24.81 | 68230 |
| 2026-02-24 | -8.70 | $24.83 | 73300 |
| 2026-02-23 | -8.70 | $24.83 | 70500 |
| 2026-02-20 | 0.00 | $24.85 | 67336 |
| 2026-02-19 | -6.67 | $24.80 | 66900 |
| 2026-02-18 | -4.44 | $24.81 | 91229 |
| 2026-02-17 | -2.22 | $24.82 | 69223 |
| 2026-02-13 | 0.00 | $24.82 | 36612 |
| 2026-02-12 | 0.00 | $24.80 | 102200 |
| 2026-02-11 | -10.00 | $24.74 | 67200 |
| 2026-02-10 | -5.00 | $24.76 | 57100 |
| 2026-02-09 | -15.00 | $24.72 | 89800 |
| 2026-02-06 | -15.00 | $24.72 | 90632 |
| 2026-02-05 | -17.50 | $24.71 | 56716 |
| 2026-02-04 | -27.50 | $24.67 | 79900 |
| 2026-02-03 | -18.92 | $24.68 | 1.2M |
| 2026-02-02 | -24.32 | $24.66 | 110425 |
| 2026-01-30 | -33.33 | $24.62 | 62422 |
| 2026-01-29 | 0.00 | $24.74 | 52300 |
| 2026-01-28 | -9.09 | $24.68 | 32713 |
| 2026-01-27 | -45.90 | $24.71 | 48043 |
| 2026-01-26 | -52.46 | $24.67 | 34807 |
| 2026-01-23 | -54.10 | $24.66 | 41812 |
| 2026-01-22 | -89.74 | $24.64 | 49711 |
| 2026-01-21 | -92.31 | $24.63 | 31200 |
| 2026-01-20 | -97.44 | $24.61 | 95509 |
| 2026-01-16 | -94.74 | $24.64 | 50137 |
| 2026-01-15 | -86.84 | $24.67 | 67013 |
| 2026-01-14 | -81.58 | $24.69 | 143800 |
| 2026-01-13 | -86.84 | $24.67 | 72246 |
| 2026-01-12 | -86.84 | $24.67 | 52946 |
| 2026-01-09 | -86.84 | $24.67 | 32100 |
| 2026-01-08 | -92.11 | $24.65 | 47046 |
| 2026-01-07 | -84.21 | $24.68 | 31500 |
| 2026-01-06 | -89.47 | $24.66 | 50048 |
| 2026-01-05 | -86.84 | $24.67 | 48923 |
| 2026-01-02 | -97.37 | $24.63 | 33100 |
| 2025-12-31 | -97.22 | $24.65 | 53335 |
| 2025-12-30 | -94.29 | $24.67 | 29200 |
| 2025-12-29 | -11.11 | $24.98 | 19347 |
| 2025-12-26 | -21.05 | $24.97 | 28800 |
| 2025-12-24 | -31.58 | $24.95 | 31644 |
| 2025-12-23 | -36.84 | $24.94 | 41600 |
| 2025-12-22 | -46.15 | $24.95 | 54000 |
| 2025-12-19 | -38.46 | $24.96 | 44900 |
| 2025-12-18 | -7.69 | $25.00 | 42100 |
| 2025-12-17 | -46.15 | $24.95 | 26005 |
| 2025-12-16 | -46.15 | $24.95 | 54803 |
| 2025-12-15 | -76.92 | $24.91 | 58503 |
| 2025-12-12 | -61.54 | $24.93 | 58802 |
| 2025-12-11 | -46.15 | $24.95 | 67241 |
| 2025-12-10 | -30.77 | $24.97 | 71412 |
| 2025-12-09 | -76.92 | $24.91 | 76547 |
| 2025-12-08 | -84.62 | $24.90 | 74627 |
| 2025-12-05 | -30.77 | $24.97 | 50027 |
| 2025-12-04 | -13.33 | $24.99 | 38044 |
| 2025-12-03 | -13.33 | $24.99 | 94200 |
| 2025-12-02 | -46.67 | $24.94 | 136400 |
| 2025-12-01 | -52.63 | $24.95 | 44300 |
| 2025-11-28 | -26.32 | $25.00 | 18900 |
| 2025-11-26 | -21.05 | $25.01 | 44500 |
| 2025-11-25 | -26.32 | $25.00 | 56929 |
| 2025-11-24 | -26.32 | $25.00 | 56500 |
| 2025-11-21 | -31.58 | $24.99 | 60919 |
| 2025-11-20 | -63.16 | $24.93 | 36828 |
| 2025-11-19 | -57.89 | $24.94 | 35800 |
| 2025-11-18 | -71.43 | $24.92 | 52500 |
| 2025-11-17 | -71.43 | $24.92 | 1.8M |
| 2025-11-14 | -66.67 | $24.93 | 40400 |
| 2025-11-13 | -66.67 | $24.93 | 50700 |
| 2025-11-12 | -57.14 | $24.95 | 29526 |
| 2025-11-11 | -33.33 | $25.00 | 47500 |
| 2025-11-10 | -71.43 | $24.92 | 30833 |
| 2025-11-07 | -66.67 | $24.93 | 36812 |
| 2025-11-06 | -76.19 | $24.91 | 72034 |
| 2025-11-05 | -81.82 | $24.89 | 76700 |
| 2025-11-04 | -68.18 | $24.92 | 814700 |
| 2025-11-03 | -59.09 | $24.94 | 67521 |
| 2025-10-31 | -62.50 | $24.92 | 93628 |
| 2025-10-30 | -87.50 | $24.86 | 81227 |
| 2025-10-29 | -75.00 | $24.89 | 162800 |
| 2025-10-28 | -53.85 | $24.93 | 175900 |
| 2025-10-27 | -57.69 | $24.92 | 267128 |
| 2025-10-24 | -55.56 | $24.92 | 26244 |
| 2025-10-23 | -55.56 | $24.92 | 706700 |
| 2025-10-22 | -22.22 | $25.01 | 148941 |
| 2025-10-21 | -24.00 | $24.99 | 86200 |
| 2025-10-20 | -32.00 | $24.97 | 161929 |
| 2025-10-17 | -36.00 | $24.96 | 37349 |
| 2025-10-16 | -37.04 | $24.97 | 20308 |
| 2025-10-15 | -61.29 | $24.92 | 22900 |
| 2025-10-14 | -58.82 | $24.94 | 20808 |
| 2025-10-13 | -61.76 | $24.93 | 28200 |
| 2025-10-10 | -64.71 | $24.92 | 29931 |
| 2025-10-09 | -82.35 | $24.86 | 33700 |
| 2025-10-08 | -79.41 | $24.87 | 36717 |
| 2025-10-07 | -79.41 | $24.87 | 84907 |
| 2025-10-06 | -69.45 | $24.87 | 35600 |
| 2025-10-03 | -69.45 | $24.87 | 21322 |
| 2025-10-02 | -69.16 | $24.88 | 42700 |
| 2025-10-01 | -71.18 | $24.81 | 53510 |
| 2025-09-30 | -70.03 | $24.85 | 69331 |
| 2025-09-29 | -70.32 | $24.84 | 24300 |
| 2025-09-26 | -64.55 | $25.04 | 51329 |
| 2025-09-25 | -64.55 | $25.04 | 37100 |
| 2025-09-24 | -65.13 | $25.02 | 27440 |
| 2025-09-23 | -64.84 | $25.03 | 22911 |
| 2025-09-22 | -65.71 | $25.00 | 23700 |
| 2025-09-19 | -63.98 | $25.06 | 37849 |
| 2025-09-18 | -62.54 | $25.11 | 68027 |
| 2025-09-17 | -61.96 | $25.13 | 32430 |
| 2025-09-16 | -61.96 | $25.13 | 21500 |
| 2025-09-15 | -63.98 | $25.06 | 19000 |
| 2025-09-12 | -63.98 | $25.06 | 31900 |
| 2025-09-11 | -63.69 | $25.07 | 41642 |
| 2025-09-10 | -63.69 | $25.07 | 33729 |
| 2025-09-09 | -63.69 | $25.07 | 542149 |
| 2025-09-08 | 0.00 | $25.10 | 36100 |
| 2025-09-05 | -4.17 | $25.04 | 39516 |
| 2025-09-04 | -18.18 | $24.99 | 195318 |
| 2025-09-03 | 0.00 | $25.00 | 24100 |
| 2025-09-02 | -27.78 | $24.94 | 41500 |
| 2025-08-29 | 0.00 | $24.99 | 15905 |
| 2025-08-28 | 0.00 | $24.97 | 23745 |
| 2025-08-27 | -4.55 | $24.95 | 66800 |
| 2025-08-26 | -9.09 | $24.94 | 30810 |
| 2025-08-25 | -9.09 | $24.94 | 25600 |
| 2025-08-22 | 0.00 | $24.96 | 26815 |
| 2025-08-21 | -17.65 | $24.86 | 40200 |
| 2025-08-20 | -17.65 | $24.86 | 42922 |
| 2025-08-19 | -23.53 | $24.85 | 16800 |
| 2025-08-18 | -29.41 | $24.84 | 44004 |
| 2025-08-15 | -29.41 | $24.84 | 23338 |
| 2025-08-14 | -16.67 | $24.86 | 32900 |
| 2025-08-13 | -4.76 | $24.88 | 121700 |
| 2025-08-12 | -10.00 | $24.85 | 17700 |
| 2025-08-11 | -5.00 | $24.86 | 34500 |
| 2025-08-08 | -5.00 | $24.86 | 55742 |
| 2025-08-07 | -10.00 | $24.85 | 57700 |
| 2025-08-06 | -10.00 | $24.85 | 46000 |
| 2025-08-05 | -10.00 | $24.85 | 14423 |
| 2025-08-04 | 0.00 | $24.87 | 27100 |
| 2025-08-01 | 0.00 | $24.85 | 40417 |
| 2025-07-31 | -42.86 | $24.74 | 63601 |
| 2025-07-30 | -35.71 | $24.75 | 78600 |
| 2025-07-29 | -21.43 | $24.77 | 42000 |
| 2025-07-28 | -53.85 | $24.72 | 26438 |
| 2025-07-25 | -30.77 | $24.75 | 38700 |
| 2025-07-24 | -76.32 | $24.75 | 87531 |
| 2025-07-23 | -65.79 | $24.79 | 32643 |
| 2025-07-22 | -68.42 | $24.78 | 52510 |
| 2025-07-21 | -71.05 | $24.77 | 50529 |
| 2025-07-18 | -81.58 | $24.73 | 18435 |
| 2025-07-17 | -84.21 | $24.72 | 17300 |
| 2025-07-16 | -86.84 | $24.71 | 24400 |
| 2025-07-15 | -97.37 | $24.67 | 42000 |
| 2025-07-14 | -92.11 | $24.69 | 19800 |
| 2025-07-11 | -94.74 | $24.68 | 32700 |
| 2025-07-10 | -94.74 | $24.68 | 40300 |
| 2025-07-09 | -84.21 | $24.72 | 29445 |
| 2025-07-08 | -94.74 | $24.68 | 1.4M |
| 2025-07-07 | -94.59 | $24.69 | 78501 |
| 2025-07-03 | -97.14 | $24.70 | 43400 |
| 2025-07-02 | -96.97 | $24.72 | 86200 |
| 2025-07-01 | -93.94 | $24.73 | 53049 |
| 2025-06-30 | -90.91 | $24.74 | 48647 |
| 2025-06-27 | -96.97 | $24.72 | 53829 |
| 2025-06-26 | -12.00 | $25.01 | 32042 |
| 2025-06-25 | 0.00 | $24.98 | 164615 |
| 2025-06-24 | -4.76 | $24.97 | 38527 |
| 2025-06-23 | 0.00 | $24.98 | 30600 |
| 2025-06-20 | 0.00 | $24.96 | 64640 |
| 2025-06-18 | -8.70 | $24.91 | 60046 |
| 2025-06-17 | 0.00 | $24.93 | 44300 |
| 2025-06-16 | -14.29 | $24.88 | 80500 |
| 2025-06-13 | -19.05 | $24.87 | 34200 |
| 2025-06-12 | 0.00 | $24.91 | 99647 |
| 2025-06-11 | -28.57 | $24.85 | 106105 |
| 2025-06-10 | -42.86 | $24.82 | 96400 |
| 2025-06-09 | -42.86 | $24.82 | 116814 |
| 2025-06-06 | -52.38 | $24.80 | 79400 |
| 2025-06-05 | -28.57 | $24.85 | 205503 |
| 2025-06-04 | -9.52 | $24.89 | 43100 |
| 2025-06-03 | -42.86 | $24.82 | 854639 |
| 2025-06-02 | -33.33 | $24.84 | 30318 |
| 2025-05-30 | 0.00 | $24.88 | 83840 |
| 2025-05-29 | -38.10 | $24.83 | 27900 |
| 2025-05-28 | -58.33 | $24.80 | 25833 |
| 2025-05-27 | -50.00 | $24.82 | 29733 |
| 2025-05-23 | -62.50 | $24.79 | 54400 |
| 2025-05-22 | -79.17 | $24.75 | 25639 |
| 2025-05-21 | -100.00 | $24.71 | 62244 |
| 2025-05-20 | -65.22 | $24.79 | 62100 |
| 2025-05-19 | -60.87 | $24.80 | 20501 |
| 2025-05-16 | -56.00 | $24.80 | 36615 |
| 2025-05-15 | -64.00 | $24.78 | 18200 |
| 2025-05-14 | -84.00 | $24.73 | 82700 |
| 2025-05-13 | -80.00 | $24.74 | 674800 |
| 2025-05-12 | -71.43 | $24.74 | 24400 |
| 2025-05-09 | -27.91 | $24.82 | 18534 |
| 2025-05-08 | -30.23 | $24.81 | 23341 |
| 2025-05-07 | -18.60 | $24.86 | 33021 |
| 2025-05-06 | -18.60 | $24.86 | 144300 |
| 2025-05-05 | -75.78 | $24.82 | 29516 |
| 2025-05-02 | -75.00 | $24.83 | 22936 |
| 2025-05-01 | -70.31 | $24.89 | 28600 |
| 2025-04-30 | -66.41 | $24.94 | 25702 |
| 2025-04-29 | -67.19 | $24.93 | 61400 |
| 2025-04-28 | -70.31 | $24.89 | 18806 |
| 2025-04-25 | -72.66 | $24.86 | 62640 |
| 2025-04-24 | -75.78 | $24.82 | 11043 |
| 2025-04-23 | -81.25 | $24.75 | 50140 |
| 2025-04-22 | -83.59 | $24.72 | 54800 |
| 2025-04-21 | -85.94 | $24.69 | 39720 |
| 2025-04-17 | -80.47 | $24.76 | 33400 |
| 2025-04-16 | -81.25 | $24.75 | 34447 |
| 2025-04-15 | -85.16 | $24.70 | 27633 |
| 2025-04-14 | -81.25 | $24.75 | 24600 |
| 2025-04-11 | -90.63 | $24.63 | 38221 |
| 2025-04-10 | -100.00 | $24.64 | 39244 |
| 2025-04-09 | -92.11 | $24.74 | 37200 |
| 2025-04-08 | -97.17 | $24.76 | 83900 |
| 2025-04-07 | -91.51 | $24.82 | 155517 |
| 2025-04-04 | -31.58 | $24.99 | 654000 |
| 2025-04-03 | -15.63 | $25.00 | 36700 |
| 2025-04-02 | -28.57 | $24.88 | 68400 |
| 2025-04-01 | -23.81 | $24.89 | 59647 |
| 2025-03-31 | -25.00 | $24.88 | 44500 |
| 2025-03-28 | -50.00 | $24.83 | 45600 |
| 2025-03-27 | -65.00 | $24.80 | 64615 |
| 2025-03-26 | -70.00 | $24.79 | 42907 |
| 2025-03-25 | -55.00 | $24.82 | 40910 |
| 2025-03-24 | -80.00 | $24.77 | 52523 |
| 2025-03-21 | -33.33 | $24.85 | 16500 |
| 2025-03-20 | -26.92 | $24.86 | 53500 |
| 2025-03-19 | -29.03 | $24.84 | 56300 |
| 2025-03-18 | -50.00 | $24.76 | 63700 |
| 2025-03-17 | -50.00 | $24.76 | 28110 |
| 2025-03-14 | -52.94 | $24.75 | 77022 |
| 2025-03-13 | -41.18 | $24.79 | 39900 |
| 2025-03-12 | -36.96 | $24.76 | 26244 |
| 2025-03-11 | -30.43 | $24.79 | 55700 |
| 2025-03-10 | -21.74 | $24.83 | 40100 |
| 2025-03-07 | -39.13 | $24.75 | 32600 |
| 2025-03-06 | -34.78 | $24.77 | 57700 |
| 2025-03-05 | -32.61 | $24.78 | 16600 |
| 2025-03-04 | -17.39 | $24.85 | 247120 |
| 2025-03-03 | 0.00 | $24.90 | 27617 |
| 2025-02-28 | 0.00 | $24.88 | 13600 |
| 2025-02-27 | -2.94 | $24.80 | 42430 |
| 2025-02-26 | -2.94 | $24.80 | 37814 |
| 2025-02-25 | 0.00 | $24.78 | 38800 |
| 2025-02-24 | 0.00 | $24.71 | 22848 |
| 2025-02-21 | -4.35 | $24.69 | 15405 |
| 2025-02-20 | -28.57 | $24.62 | 22146 |
| 2025-02-19 | -33.33 | $24.61 | 13000 |
| 2025-02-18 | -38.10 | $24.60 | 43500 |
| 2025-02-14 | -23.81 | $24.63 | 16928 |
| 2025-02-13 | -38.10 | $24.60 | 42900 |
| 2025-02-12 | -61.90 | $24.55 | 38100 |
| 2025-02-11 | -24.00 | $24.62 | 8400 |
| 2025-02-10 | -24.00 | $24.62 | 25500 |
| 2025-02-07 | -14.71 | $24.63 | 19900 |
| 2025-02-06 | -5.88 | $24.66 | 21934 |
| 2025-02-05 | -2.94 | $24.67 | 77800 |
| 2025-02-04 | -3.33 | $24.63 | 57926 |
| 2025-02-03 | -3.33 | $24.63 | 10608 |
| 2025-01-31 | -3.57 | $24.61 | 35900 |
| 2025-01-30 | -7.41 | $24.59 | 10317 |
| 2025-01-29 | -7.69 | $24.58 | 13626 |
| 2025-01-28 | 0.00 | $24.59 | 47036 |
| 2025-01-27 | 0.00 | $24.59 | 24543 |
| 2025-01-24 | -28.00 | $24.52 | 18436 |
| 2025-01-23 | -24.00 | $24.53 | 208026 |
| 2025-01-22 | -36.67 | $24.53 | 46116 |
| 2025-01-21 | -33.33 | $24.54 | 25000 |
| 2025-01-17 | -48.72 | $24.54 | 16200 |
| 2025-01-16 | -51.28 | $24.53 | 27811 |
| 2025-01-15 | -56.41 | $24.51 | 15137 |
| 2025-01-14 | -74.36 | $24.44 | 18800 |
| 2025-01-13 | -77.27 | $24.44 | 23800 |
| 2025-01-10 | -78.00 | $24.45 | 38100 |
| 2025-01-08 | -80.43 | $24.47 | 12535 |
| 2025-01-07 | -87.23 | $24.44 | 24531 |
| 2025-01-06 | -83.67 | $24.46 | 28101 |
| 2025-01-03 | -97.50 | $24.48 | 25300 |
| 2025-01-02 | -95.00 | $24.49 | 42647 |
| 2024-12-31 | -97.50 | $24.48 | 58147 |
| 2024-12-30 | -100.00 | $24.47 | 53400 |
| 2024-12-27 | -96.97 | $24.55 | 11531 |
| 2024-12-26 | -84.85 | $24.59 | 15840 |
| 2024-12-24 | -87.88 | $24.58 | 23800 |
| 2024-12-23 | -87.88 | $24.58 | 27345 |
| 2024-12-20 | -81.82 | $24.60 | 995129 |
| 2024-12-19 | -93.94 | $24.56 | 9400 |
| 2024-12-18 | -100.00 | $24.61 | 19800 |
| 2024-12-17 | -61.54 | $24.71 | 30226 |
| 2024-12-16 | -61.54 | $24.71 | 37617 |
| 2024-12-13 | -54.84 | $24.70 | 8500 |
| 2024-12-12 | -38.71 | $24.75 | 15500 |
| 2024-12-11 | -22.58 | $24.80 | 44113 |
| 2024-12-10 | -12.90 | $24.83 | 18500 |
| 2024-12-09 | -9.68 | $24.84 | 10400 |
| 2024-12-06 | -3.23 | $24.86 | 20300 |
| 2024-12-05 | -3.45 | $24.84 | 12517 |
| 2024-12-04 | -3.45 | $24.84 | 7500 |
| 2024-12-03 | -11.11 | $24.80 | 16507 |
| 2024-12-02 | -3.85 | $24.81 | 7727 |
| 2024-11-29 | 0.00 | $24.81 | 6408 |
| 2024-11-27 | -4.76 | $24.76 | 14714 |
| 2024-11-26 | -16.67 | $24.71 | 13200 |
| 2024-11-25 | 0.00 | $24.74 | 20400 |
| 2024-11-22 | -52.94 | $24.64 | 7200 |
| 2024-11-21 | -64.71 | $24.62 | 16900 |
| 2024-11-20 | -60.00 | $24.64 | 22440 |
| 2024-11-19 | -55.00 | $24.65 | 18500 |
| 2024-11-18 | -65.00 | $24.63 | 13408 |
| 2024-11-15 | -77.27 | $24.61 | 10636 |
| 2024-11-14 | -85.71 | $24.62 | 52524 |
| 2024-11-13 | -92.86 | $24.60 | 18240 |
| 2024-11-12 | -93.10 | $24.61 | 18510 |
| 2024-11-11 | -71.43 | $24.68 | 91940 |
| 2024-11-08 | -60.71 | $24.71 | 21200 |
| 2024-11-07 | -67.86 | $24.69 | 26339 |
| 2024-11-06 | -96.43 | $24.61 | 11500 |
| 2024-11-05 | -72.00 | $24.70 | 17700 |
| 2024-11-04 | -78.57 | $24.69 | 4900 |
| 2024-11-01 | -100.00 | $24.63 | 104800 |
| 2024-10-31 | -85.19 | $24.68 | 18427 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
29.21
2026-08-05
Close Price
$24.66
Vol: 102848Average Directional Index - Detailed Analysis
Minimum
5.03
Average
35.09
Maximum
77.38
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-05 | 29.21 | $24.66 | 102848 |
| 2026-08-04 | 29.32 | $24.65 | 98300 |
| 2026-08-03 | 29.43 | $24.64 | 130902 |
| 2026-07-31 | 29.19 | $24.63 | 70435 |
| 2026-07-30 | 28.74 | $24.64 | 37900 |
| 2026-07-29 | 28.55 | $24.63 | 73700 |
| 2026-07-28 | 28.34 | $24.64 | 95700 |
| 2026-07-27 | 28.12 | $24.61 | 75923 |
| 2026-07-24 | 28.25 | $24.61 | 62400 |
| 2026-07-23 | 28.40 | $24.59 | 59400 |
| 2026-07-22 | 28.23 | $24.61 | 81000 |
| 2026-07-21 | 28.22 | $24.63 | 39300 |
| 2026-07-20 | 28.31 | $24.65 | 25718 |
| 2026-07-17 | 28.40 | $24.66 | 36244 |
| 2026-07-16 | 28.76 | $24.63 | 49447 |
| 2026-07-15 | 28.69 | $24.64 | 55700 |
| 2026-07-14 | 28.62 | $24.62 | 52700 |
| 2026-07-13 | 28.70 | $24.61 | 63000 |
| 2026-07-10 | 28.50 | $24.64 | 46300 |
| 2026-07-09 | 28.44 | $24.64 | 31147 |
| 2026-07-08 | 27.93 | $24.61 | 65800 |
| 2026-07-07 | 27.07 | $24.63 | 350100 |
| 2026-07-06 | 26.23 | $24.66 | 103900 |
| 2026-07-02 | 25.41 | $24.66 | 70600 |
| 2026-07-01 | 24.55 | $24.62 | 43000 |
| 2026-06-30 | 23.20 | $24.65 | 67400 |
| 2026-06-29 | 21.83 | $24.66 | 65900 |
| 2026-06-26 | 20.48 | $24.88 | 43639 |
| 2026-06-25 | 20.72 | $24.87 | 39400 |
| 2026-06-24 | 20.62 | $24.85 | 50400 |
| 2026-06-23 | 20.33 | $24.83 | 93900 |
| 2026-06-22 | 19.46 | $24.80 | 52731 |
| 2026-06-18 | 18.55 | $24.83 | 103246 |
| 2026-06-17 | 18.19 | $24.82 | 136900 |
| 2026-06-16 | 17.82 | $24.87 | 108928 |
| 2026-06-15 | 17.43 | $24.86 | 86200 |
| 2026-06-12 | 17.75 | $24.84 | 41000 |
| 2026-06-11 | 17.72 | $24.84 | 47319 |
| 2026-06-10 | 17.69 | $24.81 | 62804 |
| 2026-06-09 | 17.28 | $24.81 | 89000 |
| 2026-06-08 | 16.66 | $24.82 | 88500 |
| 2026-06-05 | 16.00 | $24.85 | 47400 |
| 2026-06-04 | 15.31 | $24.82 | 89100 |
| 2026-06-03 | 14.89 | $24.83 | 68800 |
| 2026-06-02 | 14.45 | $24.84 | 94447 |
| 2026-06-01 | 14.08 | $24.84 | 63500 |
| 2026-05-29 | 13.70 | $24.82 | 61743 |
| 2026-05-28 | 14.08 | $24.81 | 53900 |
| 2026-05-27 | 14.33 | $24.80 | 362124 |
| 2026-05-26 | 14.99 | $24.79 | 61000 |
| 2026-05-22 | 15.39 | $24.78 | 54508 |
| 2026-05-21 | 15.50 | $24.77 | 56847 |
| 2026-05-20 | 15.61 | $24.76 | 66505 |
| 2026-05-19 | 15.59 | $24.75 | 71203 |
| 2026-05-18 | 15.25 | $24.77 | 86800 |
| 2026-05-15 | 15.21 | $24.77 | 59439 |
| 2026-05-14 | 15.02 | $24.80 | 67200 |
| 2026-05-13 | 15.15 | $24.80 | 70633 |
| 2026-05-12 | 15.13 | $24.80 | 59000 |
| 2026-05-11 | 15.22 | $24.80 | 75700 |
| 2026-05-08 | 15.43 | $24.81 | 63106 |
| 2026-05-07 | 15.75 | $24.79 | 140300 |
| 2026-05-06 | 15.69 | $24.81 | 133500 |
| 2026-05-05 | 15.34 | $24.78 | 2.6M |
| 2026-05-04 | 14.82 | $24.80 | 125601 |
| 2026-05-01 | 14.55 | $24.80 | 238344 |
| 2026-04-30 | 14.45 | $24.79 | 76648 |
| 2026-04-29 | 14.08 | $24.78 | 60849 |
| 2026-04-28 | 13.68 | $24.79 | 88136 |
| 2026-04-27 | 13.53 | $24.80 | 35800 |
| 2026-04-24 | 13.38 | $24.81 | 134112 |
| 2026-04-23 | 13.59 | $24.79 | 136034 |
| 2026-04-22 | 13.56 | $24.79 | 117829 |
| 2026-04-21 | 13.63 | $24.79 | 85845 |
| 2026-04-20 | 13.70 | $24.79 | 97800 |
| 2026-04-17 | 13.87 | $24.81 | 69645 |
| 2026-04-16 | 13.59 | $24.79 | 138630 |
| 2026-04-15 | 13.06 | $24.78 | 73500 |
| 2026-04-14 | 12.51 | $24.78 | 84301 |
| 2026-04-13 | 11.81 | $24.77 | 58300 |
| 2026-04-10 | 11.08 | $24.75 | 55900 |
| 2026-04-09 | 9.74 | $24.75 | 1.8M |
| 2026-04-08 | 10.18 | $24.76 | 42400 |
| 2026-04-07 | 10.39 | $24.76 | 107000 |
| 2026-04-06 | 10.61 | $24.75 | 65138 |
| 2026-04-02 | 10.58 | $24.74 | 67738 |
| 2026-04-01 | 10.54 | $24.73 | 46400 |
| 2026-03-31 | 10.82 | $24.74 | 200135 |
| 2026-03-30 | 11.13 | $24.72 | 75000 |
| 2026-03-27 | 11.55 | $24.74 | 63200 |
| 2026-03-26 | 11.77 | $24.74 | 99047 |
| 2026-03-25 | 11.99 | $24.75 | 11600 |
| 2026-03-24 | 12.50 | $24.74 | 66621 |
| 2026-03-23 | 13.03 | $24.76 | 76100 |
| 2026-03-20 | 13.41 | $24.76 | 195400 |
| 2026-03-19 | 13.82 | $24.78 | 1.9M |
| 2026-03-18 | 13.91 | $24.79 | 104011 |
| 2026-03-17 | 13.77 | $24.81 | 126900 |
| 2026-03-16 | 13.63 | $24.73 | 103000 |
| 2026-03-13 | 13.91 | $24.77 | 43900 |
| 2026-03-12 | 13.87 | $24.81 | 118933 |
| 2026-03-11 | 13.82 | $24.79 | 86200 |
| 2026-03-10 | 13.67 | $24.80 | 57340 |
| 2026-03-09 | 14.13 | $24.83 | 2.5M |
| 2026-03-06 | 14.62 | $24.81 | 71100 |
| 2026-03-05 | 15.14 | $24.74 | 91000 |
| 2026-03-04 | 15.35 | $24.81 | 56724 |
| 2026-03-03 | 16.15 | $24.84 | 1.9M |
| 2026-03-02 | 16.88 | $24.84 | 151921 |
| 2026-02-27 | 17.65 | $24.89 | 112708 |
| 2026-02-26 | 17.79 | $24.86 | 65613 |
| 2026-02-25 | 18.03 | $24.81 | 68230 |
| 2026-02-24 | 18.56 | $24.83 | 73300 |
| 2026-02-23 | 19.31 | $24.83 | 70500 |
| 2026-02-20 | 20.10 | $24.85 | 67336 |
| 2026-02-19 | 20.93 | $24.80 | 66900 |
| 2026-02-18 | 21.89 | $24.81 | 91229 |
| 2026-02-17 | 22.89 | $24.82 | 69223 |
| 2026-02-13 | 24.04 | $24.82 | 36612 |
| 2026-02-12 | 25.28 | $24.80 | 102200 |
| 2026-02-11 | 26.47 | $24.74 | 67200 |
| 2026-02-10 | 27.28 | $24.76 | 57100 |
| 2026-02-09 | 28.21 | $24.72 | 89800 |
| 2026-02-06 | 28.92 | $24.72 | 90632 |
| 2026-02-05 | 29.57 | $24.71 | 56716 |
| 2026-02-04 | 30.16 | $24.67 | 79900 |
| 2026-02-03 | 30.79 | $24.68 | 1.2M |
| 2026-02-02 | 30.50 | $24.66 | 110425 |
| 2026-01-30 | 30.25 | $24.62 | 62422 |
| 2026-01-29 | 29.88 | $24.74 | 52300 |
| 2026-01-28 | 29.73 | $24.68 | 32713 |
| 2026-01-27 | 29.17 | $24.71 | 48043 |
| 2026-01-26 | 28.67 | $24.67 | 34807 |
| 2026-01-23 | 27.84 | $24.66 | 41812 |
| 2026-01-22 | 26.75 | $24.64 | 49711 |
| 2026-01-21 | 26.83 | $24.63 | 31200 |
| 2026-01-20 | 26.92 | $24.61 | 95509 |
| 2026-01-16 | 26.78 | $24.64 | 50137 |
| 2026-01-15 | 26.83 | $24.67 | 67013 |
| 2026-01-14 | 27.08 | $24.69 | 143800 |
| 2026-01-13 | 27.49 | $24.67 | 72246 |
| 2026-01-12 | 27.71 | $24.67 | 52946 |
| 2026-01-09 | 27.84 | $24.67 | 32100 |
| 2026-01-08 | 27.97 | $24.65 | 47046 |
| 2026-01-07 | 28.00 | $24.68 | 31500 |
| 2026-01-06 | 28.22 | $24.66 | 50048 |
| 2026-01-05 | 28.25 | $24.67 | 48923 |
| 2026-01-02 | 28.34 | $24.63 | 33100 |
| 2025-12-31 | 28.43 | $24.65 | 53335 |
| 2025-12-30 | 28.17 | $24.67 | 29200 |
| 2025-12-29 | 27.95 | $24.98 | 19347 |
| 2025-12-26 | 28.85 | $24.97 | 28800 |
| 2025-12-24 | 29.80 | $24.95 | 31644 |
| 2025-12-23 | 30.98 | $24.94 | 41600 |
| 2025-12-22 | 32.40 | $24.95 | 54000 |
| 2025-12-19 | 32.59 | $24.96 | 44900 |
| 2025-12-18 | 32.65 | $25.00 | 42100 |
| 2025-12-17 | 32.70 | $24.95 | 26005 |
| 2025-12-16 | 33.14 | $24.95 | 54803 |
| 2025-12-15 | 33.47 | $24.91 | 58503 |
| 2025-12-12 | 33.82 | $24.93 | 58802 |
| 2025-12-11 | 34.66 | $24.95 | 67241 |
| 2025-12-10 | 35.42 | $24.97 | 71412 |
| 2025-12-09 | 36.22 | $24.91 | 76547 |
| 2025-12-08 | 37.48 | $24.90 | 74627 |
| 2025-12-05 | 38.81 | $24.97 | 50027 |
| 2025-12-04 | 39.87 | $24.99 | 38044 |
| 2025-12-03 | 40.76 | $24.99 | 94200 |
| 2025-12-02 | 41.57 | $24.94 | 136400 |
| 2025-12-01 | 42.64 | $24.95 | 44300 |
| 2025-11-28 | 43.04 | $25.00 | 18900 |
| 2025-11-26 | 43.32 | $25.01 | 44500 |
| 2025-11-25 | 43.21 | $25.00 | 56929 |
| 2025-11-24 | 43.15 | $25.00 | 56500 |
| 2025-11-21 | 43.09 | $24.99 | 60919 |
| 2025-11-20 | 43.07 | $24.93 | 36828 |
| 2025-11-19 | 43.36 | $24.94 | 35800 |
| 2025-11-18 | 43.66 | $24.92 | 52500 |
| 2025-11-17 | 43.98 | $24.92 | 1.8M |
| 2025-11-14 | 44.42 | $24.93 | 40400 |
| 2025-11-13 | 44.88 | $24.93 | 50700 |
| 2025-11-12 | 45.16 | $24.95 | 29526 |
| 2025-11-11 | 45.04 | $25.00 | 47500 |
| 2025-11-10 | 44.91 | $24.92 | 30833 |
| 2025-11-07 | 45.09 | $24.93 | 36812 |
| 2025-11-06 | 45.28 | $24.91 | 72034 |
| 2025-11-05 | 45.57 | $24.89 | 76700 |
| 2025-11-04 | 45.99 | $24.92 | 814700 |
| 2025-11-03 | 46.44 | $24.94 | 67521 |
| 2025-10-31 | 46.64 | $24.92 | 93628 |
| 2025-10-30 | 47.34 | $24.86 | 81227 |
| 2025-10-29 | 48.18 | $24.89 | 162800 |
| 2025-10-28 | 48.78 | $24.93 | 175900 |
| 2025-10-27 | 49.05 | $24.92 | 267128 |
| 2025-10-24 | 49.33 | $24.92 | 26244 |
| 2025-10-23 | 49.65 | $24.92 | 706700 |
| 2025-10-22 | 50.00 | $25.01 | 148941 |
| 2025-10-21 | 50.03 | $24.99 | 86200 |
| 2025-10-20 | 50.30 | $24.97 | 161929 |
| 2025-10-17 | 50.66 | $24.96 | 37349 |
| 2025-10-16 | 51.03 | $24.97 | 20308 |
| 2025-10-15 | 51.42 | $24.92 | 22900 |
| 2025-10-14 | 51.45 | $24.94 | 20808 |
| 2025-10-13 | 51.51 | $24.93 | 28200 |
| 2025-10-10 | 51.59 | $24.92 | 29931 |
| 2025-10-09 | 51.68 | $24.86 | 33700 |
| 2025-10-08 | 51.92 | $24.87 | 36717 |
| 2025-10-07 | 52.10 | $24.87 | 84907 |
| 2025-10-06 | 52.28 | $24.87 | 35600 |
| 2025-10-03 | 52.50 | $24.87 | 21322 |
| 2025-10-02 | 52.56 | $24.88 | 42700 |
| 2025-10-01 | 52.62 | $24.81 | 53510 |
| 2025-09-30 | 52.70 | $24.85 | 69331 |
| 2025-09-29 | 52.62 | $24.84 | 24300 |
| 2025-09-26 | 52.56 | $25.04 | 51329 |
| 2025-09-25 | 51.25 | $25.04 | 37100 |
| 2025-09-24 | 49.88 | $25.02 | 27440 |
| 2025-09-23 | 48.37 | $25.03 | 22911 |
| 2025-09-22 | 46.73 | $25.00 | 23700 |
| 2025-09-19 | 45.00 | $25.06 | 37849 |
| 2025-09-18 | 42.97 | $25.11 | 68027 |
| 2025-09-17 | 40.78 | $25.13 | 32430 |
| 2025-09-16 | 38.43 | $25.13 | 21500 |
| 2025-09-15 | 35.81 | $25.06 | 19000 |
| 2025-09-12 | 33.06 | $25.06 | 31900 |
| 2025-09-11 | 30.18 | $25.07 | 41642 |
| 2025-09-10 | 27.06 | $25.07 | 33729 |
| 2025-09-09 | 23.78 | $25.07 | 542149 |
| 2025-09-08 | 20.32 | $25.10 | 36100 |
| 2025-09-05 | 19.23 | $25.04 | 39516 |
| 2025-09-04 | 18.42 | $24.99 | 195318 |
| 2025-09-03 | 17.71 | $25.00 | 24100 |
| 2025-09-02 | 17.21 | $24.94 | 41500 |
| 2025-08-29 | 17.04 | $24.99 | 15905 |
| 2025-08-28 | 16.25 | $24.97 | 23745 |
| 2025-08-27 | 15.59 | $24.95 | 66800 |
| 2025-08-26 | 14.90 | $24.94 | 30810 |
| 2025-08-25 | 14.33 | $24.94 | 25600 |
| 2025-08-22 | 13.74 | $24.96 | 26815 |
| 2025-08-21 | 13.11 | $24.86 | 40200 |
| 2025-08-20 | 13.39 | $24.86 | 42922 |
| 2025-08-19 | 13.56 | $24.85 | 16800 |
| 2025-08-18 | 13.83 | $24.84 | 44004 |
| 2025-08-15 | 14.34 | $24.84 | 23338 |
| 2025-08-14 | 14.76 | $24.86 | 32900 |
| 2025-08-13 | 14.95 | $24.88 | 121700 |
| 2025-08-12 | 14.91 | $24.85 | 17700 |
| 2025-08-11 | 15.26 | $24.86 | 34500 |
| 2025-08-08 | 15.24 | $24.86 | 55742 |
| 2025-08-07 | 15.31 | $24.85 | 57700 |
| 2025-08-06 | 15.00 | $24.85 | 46000 |
| 2025-08-05 | 14.76 | $24.85 | 14423 |
| 2025-08-04 | 14.50 | $24.87 | 27100 |
| 2025-08-01 | 13.84 | $24.85 | 40417 |
| 2025-07-31 | 13.31 | $24.74 | 63601 |
| 2025-07-30 | 13.37 | $24.75 | 78600 |
| 2025-07-29 | 13.30 | $24.77 | 42000 |
| 2025-07-28 | 13.24 | $24.72 | 26438 |
| 2025-07-25 | 13.65 | $24.75 | 38700 |
| 2025-07-24 | 13.96 | $24.75 | 87531 |
| 2025-07-23 | 14.40 | $24.79 | 32643 |
| 2025-07-22 | 14.85 | $24.78 | 52510 |
| 2025-07-21 | 14.89 | $24.77 | 50529 |
| 2025-07-18 | 15.02 | $24.73 | 18435 |
| 2025-07-17 | 15.52 | $24.72 | 17300 |
| 2025-07-16 | 16.23 | $24.71 | 24400 |
| 2025-07-15 | 17.08 | $24.67 | 42000 |
| 2025-07-14 | 17.97 | $24.69 | 19800 |
| 2025-07-11 | 18.83 | $24.68 | 32700 |
| 2025-07-10 | 19.65 | $24.68 | 40300 |
| 2025-07-09 | 20.52 | $24.72 | 29445 |
| 2025-07-08 | 21.42 | $24.68 | 1.4M |
| 2025-07-07 | 22.05 | $24.69 | 78501 |
| 2025-07-03 | 22.78 | $24.70 | 43400 |
| 2025-07-02 | 23.69 | $24.72 | 86200 |
| 2025-07-01 | 24.78 | $24.73 | 53049 |
| 2025-06-30 | 25.93 | $24.74 | 48647 |
| 2025-06-27 | 27.27 | $24.72 | 53829 |
| 2025-06-26 | 28.55 | $25.01 | 32042 |
| 2025-06-25 | 27.94 | $24.98 | 164615 |
| 2025-06-24 | 27.64 | $24.97 | 38527 |
| 2025-06-23 | 27.32 | $24.98 | 30600 |
| 2025-06-20 | 26.75 | $24.96 | 64640 |
| 2025-06-18 | 26.25 | $24.91 | 60046 |
| 2025-06-17 | 25.95 | $24.93 | 44300 |
| 2025-06-16 | 25.64 | $24.88 | 80500 |
| 2025-06-13 | 25.61 | $24.87 | 34200 |
| 2025-06-12 | 25.63 | $24.91 | 99647 |
| 2025-06-11 | 25.45 | $24.85 | 106105 |
| 2025-06-10 | 25.56 | $24.82 | 96400 |
| 2025-06-09 | 25.86 | $24.82 | 116814 |
| 2025-06-06 | 26.18 | $24.80 | 79400 |
| 2025-06-05 | 26.51 | $24.85 | 205503 |
| 2025-06-04 | 26.41 | $24.89 | 43100 |
| 2025-06-03 | 26.21 | $24.82 | 854639 |
| 2025-06-02 | 26.31 | $24.84 | 30318 |
| 2025-05-30 | 26.42 | $24.88 | 83840 |
| 2025-05-29 | 26.70 | $24.83 | 27900 |
| 2025-05-28 | 27.21 | $24.80 | 25833 |
| 2025-05-27 | 27.75 | $24.82 | 29733 |
| 2025-05-23 | 28.49 | $24.79 | 54400 |
| 2025-05-22 | 29.49 | $24.75 | 25639 |
| 2025-05-21 | 30.78 | $24.71 | 62244 |
| 2025-05-20 | 32.08 | $24.79 | 62100 |
| 2025-05-19 | 33.10 | $24.80 | 20501 |
| 2025-05-16 | 34.18 | $24.80 | 36615 |
| 2025-05-15 | 35.11 | $24.78 | 18200 |
| 2025-05-14 | 36.19 | $24.73 | 82700 |
| 2025-05-13 | 37.37 | $24.74 | 674800 |
| 2025-05-12 | 38.81 | $24.74 | 24400 |
| 2025-05-09 | 40.14 | $24.82 | 18534 |
| 2025-05-08 | 41.04 | $24.81 | 23341 |
| 2025-05-07 | 41.98 | $24.86 | 33021 |
| 2025-05-06 | 42.58 | $24.86 | 144300 |
| 2025-05-05 | 43.25 | $24.82 | 29516 |
| 2025-05-02 | 44.09 | $24.83 | 22936 |
| 2025-05-01 | 44.38 | $24.89 | 28600 |
| 2025-04-30 | 44.33 | $24.94 | 25702 |
| 2025-04-29 | 44.12 | $24.93 | 61400 |
| 2025-04-28 | 43.93 | $24.89 | 18806 |
| 2025-04-25 | 43.80 | $24.86 | 62640 |
| 2025-04-24 | 43.77 | $24.82 | 11043 |
| 2025-04-23 | 43.81 | $24.75 | 50140 |
| 2025-04-22 | 43.90 | $24.72 | 54800 |
| 2025-04-21 | 44.18 | $24.69 | 39720 |
| 2025-04-17 | 44.47 | $24.76 | 33400 |
| 2025-04-16 | 44.49 | $24.75 | 34447 |
| 2025-04-15 | 44.53 | $24.70 | 27633 |
| 2025-04-14 | 44.61 | $24.75 | 24600 |
| 2025-04-11 | 44.71 | $24.63 | 38221 |
| 2025-04-10 | 45.03 | $24.64 | 39244 |
| 2025-04-09 | 44.69 | $24.74 | 37200 |
| 2025-04-08 | 44.27 | $24.76 | 83900 |
| 2025-04-07 | 43.20 | $24.82 | 155517 |
| 2025-04-04 | 41.83 | $24.99 | 654000 |
| 2025-04-03 | 41.72 | $25.00 | 36700 |
| 2025-04-02 | 41.81 | $24.88 | 68400 |
| 2025-04-01 | 42.43 | $24.89 | 59647 |
| 2025-03-31 | 42.61 | $24.88 | 44500 |
| 2025-03-28 | 43.07 | $24.83 | 45600 |
| 2025-03-27 | 43.75 | $24.80 | 64615 |
| 2025-03-26 | 44.63 | $24.79 | 42907 |
| 2025-03-25 | 45.55 | $24.82 | 40910 |
| 2025-03-24 | 46.44 | $24.77 | 52523 |
| 2025-03-21 | 47.42 | $24.85 | 16500 |
| 2025-03-20 | 47.74 | $24.86 | 53500 |
| 2025-03-19 | 48.09 | $24.84 | 56300 |
| 2025-03-18 | 48.69 | $24.76 | 63700 |
| 2025-03-17 | 49.53 | $24.76 | 28110 |
| 2025-03-14 | 50.42 | $24.75 | 77022 |
| 2025-03-13 | 51.48 | $24.79 | 39900 |
| 2025-03-12 | 52.59 | $24.76 | 26244 |
| 2025-03-11 | 53.62 | $24.79 | 55700 |
| 2025-03-10 | 54.47 | $24.83 | 40100 |
| 2025-03-07 | 55.05 | $24.75 | 32600 |
| 2025-03-06 | 55.79 | $24.77 | 57700 |
| 2025-03-05 | 56.67 | $24.78 | 16600 |
| 2025-03-04 | 57.59 | $24.85 | 247120 |
| 2025-03-03 | 57.64 | $24.90 | 27617 |
| 2025-02-28 | 57.75 | $24.88 | 13600 |
| 2025-02-27 | 57.92 | $24.80 | 42430 |
| 2025-02-26 | 58.30 | $24.80 | 37814 |
| 2025-02-25 | 58.70 | $24.78 | 38800 |
| 2025-02-24 | 59.19 | $24.71 | 22848 |
| 2025-02-21 | 59.89 | $24.69 | 15405 |
| 2025-02-20 | 60.65 | $24.62 | 22146 |
| 2025-02-19 | 61.61 | $24.61 | 13000 |
| 2025-02-18 | 62.65 | $24.60 | 43500 |
| 2025-02-14 | 63.80 | $24.63 | 16928 |
| 2025-02-13 | 64.83 | $24.60 | 42900 |
| 2025-02-12 | 65.90 | $24.55 | 38100 |
| 2025-02-11 | 67.28 | $24.62 | 8400 |
| 2025-02-10 | 67.82 | $24.62 | 25500 |
| 2025-02-07 | 68.31 | $24.63 | 19900 |
| 2025-02-06 | 68.84 | $24.66 | 21934 |
| 2025-02-05 | 69.13 | $24.67 | 77800 |
| 2025-02-04 | 69.37 | $24.63 | 57926 |
| 2025-02-03 | 69.69 | $24.63 | 10608 |
| 2025-01-31 | 69.91 | $24.61 | 35900 |
| 2025-01-30 | 70.16 | $24.59 | 10317 |
| 2025-01-29 | 70.44 | $24.58 | 13626 |
| 2025-01-28 | 70.74 | $24.59 | 47036 |
| 2025-01-27 | 71.06 | $24.59 | 24543 |
| 2025-01-24 | 71.40 | $24.52 | 18436 |
| 2025-01-23 | 71.82 | $24.53 | 208026 |
| 2025-01-22 | 72.26 | $24.53 | 46116 |
| 2025-01-21 | 72.68 | $24.54 | 25000 |
| 2025-01-17 | 73.08 | $24.54 | 16200 |
| 2025-01-16 | 73.50 | $24.53 | 27811 |
| 2025-01-15 | 73.95 | $24.51 | 15137 |
| 2025-01-14 | 74.45 | $24.44 | 18800 |
| 2025-01-13 | 75.02 | $24.44 | 23800 |
| 2025-01-10 | 75.63 | $24.45 | 38100 |
| 2025-01-08 | 76.27 | $24.47 | 12535 |
| 2025-01-07 | 76.56 | $24.44 | 24531 |
| 2025-01-06 | 76.88 | $24.46 | 28101 |
| 2025-01-03 | 77.21 | $24.48 | 25300 |
| 2025-01-02 | 77.27 | $24.49 | 42647 |
| 2024-12-31 | 77.29 | $24.48 | 58147 |
| 2024-12-30 | 77.33 | $24.47 | 53400 |
| 2024-12-27 | 77.38 | $24.55 | 11531 |
| 2024-12-26 | 77.22 | $24.59 | 15840 |
| 2024-12-24 | 77.04 | $24.58 | 23800 |
| 2024-12-23 | 76.84 | $24.58 | 27345 |
| 2024-12-20 | 76.61 | $24.60 | 995129 |
| 2024-12-19 | 76.28 | $24.56 | 9400 |
| 2024-12-18 | 75.95 | $24.61 | 19800 |
| 2024-12-17 | 75.45 | $24.71 | 30226 |
| 2024-12-16 | 74.75 | $24.71 | 37617 |
| 2024-12-13 | 74.01 | $24.70 | 8500 |
| 2024-12-12 | 73.24 | $24.75 | 15500 |
| 2024-12-11 | 72.33 | $24.80 | 44113 |
| 2024-12-10 | 71.31 | $24.83 | 18500 |
| 2024-12-09 | 70.20 | $24.84 | 10400 |
| 2024-12-06 | 69.00 | $24.86 | 20300 |
| 2024-12-05 | 67.74 | $24.84 | 12517 |
| 2024-12-04 | 66.42 | $24.84 | 7500 |
| 2024-12-03 | 65.03 | $24.80 | 16507 |
| 2024-12-02 | 63.56 | $24.81 | 7727 |
| 2024-11-29 | 62.01 | $24.81 | 6408 |
| 2024-11-27 | 60.39 | $24.76 | 14714 |
| 2024-11-26 | 58.68 | $24.71 | 13200 |
| 2024-11-25 | 56.89 | $24.74 | 20400 |
| 2024-11-22 | 54.97 | $24.64 | 7200 |
| 2024-11-21 | 52.97 | $24.62 | 16900 |
| 2024-11-20 | 50.85 | $24.64 | 22440 |
| 2024-11-19 | 48.61 | $24.65 | 18500 |
| 2024-11-18 | 46.24 | $24.63 | 13408 |
| 2024-11-15 | 43.75 | $24.61 | 10636 |
| 2024-11-14 | 41.13 | $24.62 | 52524 |
| 2024-11-13 | 38.34 | $24.60 | 18240 |
| 2024-11-12 | 35.41 | $24.61 | 18510 |
| 2024-11-11 | 32.32 | $24.68 | 91940 |
| 2024-11-08 | 29.02 | $24.71 | 21200 |
| 2024-11-07 | 25.53 | $24.69 | 26339 |
| 2024-11-06 | 21.85 | $24.61 | 11500 |
| 2024-11-05 | 17.98 | $24.70 | 17700 |
| 2024-11-04 | 13.89 | $24.69 | 4900 |
| 2024-11-01 | 9.57 | $24.63 | 104800 |
| 2024-10-31 | 5.03 | $24.68 | 18427 |
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