Is 3EDGE Dynamic International Equity ETF (EDGI) a Buy, Sell, or Hold?
Enter your email address below for free access to our 3EDGE Dynamic International Equity ETF (EDGI) research center and poll results.
AMEX : EDGI
3EDGE Dynamic International Equity ETF
$30.29 USD
$0.08 (0.26%)
- Volume
- 226
- Average Volume
- 45.98K
- Market Capitalization
- $139.02M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $31.92
- Year Low
- $25.51
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
30.85
2026-07-20
Close Price
$30.31
Vol: 226
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
22.91
Average
26.82
Maximum
31.06
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 30.85 | $30.31 | 226 |
| 2026-07-17 | 30.91 | $30.21 | 25033 |
| 2026-07-16 | 30.97 | $30.49 | 18135 |
| 2026-07-15 | 31.02 | $30.90 | 12706 |
| 2026-07-14 | 31.04 | $30.86 | 14700 |
| 2026-07-13 | 31.05 | $30.55 | 34811 |
| 2026-07-10 | 31.06 | $31.14 | 26500 |
| 2026-07-09 | 31.00 | $30.94 | 13600 |
| 2026-07-08 | 30.98 | $30.75 | 19700 |
| 2026-07-07 | 30.96 | $30.96 | 1.0M |
| 2026-07-06 | 30.93 | $31.48 | 12400 |
| 2026-07-02 | 30.92 | $31.01 | 13901 |
| 2026-07-01 | 30.93 | $30.79 | 8400 |
| 2026-06-30 | 30.96 | $30.94 | 8519 |
| 2026-06-29 | 30.97 | $30.80 | 10400 |
| 2026-06-26 | 30.99 | $30.75 | 6200 |
| 2026-06-25 | 31.01 | $30.96 | 10724 |
| 2026-06-24 | 31.02 | $30.64 | 8139 |
| 2026-06-23 | 31.05 | $30.77 | 14900 |
| 2026-06-22 | 31.05 | $31.71 | 6000 |
| 2026-06-18 | 31.00 | $31.63 | 56900 |
| 2026-06-17 | 30.96 | $31.30 | 42633 |
| 2026-06-16 | 30.90 | $31.43 | 16300 |
| 2026-06-15 | 30.85 | $31.46 | 13434 |
| 2026-06-12 | 30.80 | $30.98 | 6600 |
| 2026-06-11 | 30.79 | $30.84 | 10103 |
| 2026-06-10 | 30.80 | $29.93 | 10700 |
| 2026-06-09 | 30.84 | $30.39 | 9200 |
| 2026-06-08 | 30.87 | $30.46 | 20046 |
| 2026-06-05 | 30.90 | $30.25 | 10231 |
| 2026-06-04 | 30.92 | $31.29 | 10122 |
| 2026-06-03 | 30.91 | $31.18 | 12400 |
| 2026-06-02 | 30.86 | $31.39 | 15136 |
| 2026-06-01 | 30.78 | $31.24 | 11132 |
| 2026-05-29 | 30.72 | $31.25 | 16100 |
| 2026-05-28 | 30.66 | $31.19 | 14400 |
| 2026-05-27 | 30.58 | $31.14 | 48500 |
| 2026-05-26 | 30.51 | $31.25 | 7922 |
| 2026-05-22 | 30.44 | $30.73 | 12519 |
| 2026-05-21 | 30.39 | $30.76 | 14247 |
| 2026-05-20 | 30.34 | $30.65 | 13125 |
| 2026-05-19 | 30.30 | $30.21 | 15526 |
| 2026-05-18 | 30.28 | $30.48 | 17900 |
| 2026-05-15 | 30.27 | $30.32 | 11200 |
| 2026-05-14 | 30.28 | $30.88 | 15800 |
| 2026-05-13 | 30.25 | $31.00 | 11311 |
| 2026-05-12 | 30.21 | $30.75 | 7501 |
| 2026-05-11 | 30.18 | $31.03 | 11139 |
| 2026-05-08 | 30.13 | $31.01 | 12000 |
| 2026-05-07 | 30.07 | $30.67 | 17600 |
| 2026-05-06 | 30.02 | $30.98 | 31042 |
| 2026-05-05 | 29.96 | $30.20 | 867200 |
| 2026-05-04 | 29.88 | $29.80 | 18900 |
| 2026-05-01 | 29.82 | $30.04 | 47606 |
| 2026-04-30 | 29.75 | $30.15 | 5201 |
| 2026-04-29 | 29.68 | $29.52 | 6000 |
| 2026-04-28 | 29.62 | $29.72 | 8210 |
| 2026-04-27 | 29.51 | $29.82 | 3700 |
| 2026-04-24 | 29.39 | $29.87 | 8734 |
| 2026-04-23 | 29.29 | $29.63 | 12530 |
| 2026-04-22 | 29.22 | $29.95 | 8703 |
| 2026-04-21 | 29.13 | $29.78 | 13000 |
| 2026-04-20 | 29.05 | $30.35 | 7605 |
| 2026-04-17 | 28.91 | $30.54 | 7811 |
| 2026-04-16 | 28.80 | $30.15 | 5400 |
| 2026-04-15 | 28.71 | $30.16 | 21900 |
| 2026-04-14 | 28.66 | $30.26 | 10739 |
| 2026-04-13 | 28.59 | $29.95 | 5415 |
| 2026-04-10 | 28.51 | $29.80 | 5900 |
| 2026-04-09 | 28.46 | $29.74 | 612500 |
| 2026-04-08 | 28.43 | $29.77 | 8200 |
| 2026-04-07 | 28.42 | $28.52 | 4200 |
| 2026-04-06 | 28.45 | $28.71 | 4238 |
| 2026-04-02 | 28.47 | $28.52 | 4136 |
| 2026-04-01 | 28.50 | $28.77 | 6900 |
| 2026-03-31 | 28.56 | $28.33 | 22000 |
| 2026-03-30 | 28.63 | $27.53 | 7000 |
| 2026-03-27 | 28.79 | $27.52 | 6600 |
| 2026-03-26 | 28.99 | $27.78 | 15800 |
| 2026-03-25 | 29.17 | $28.35 | 14200 |
| 2026-03-24 | 29.33 | $28.01 | 9321 |
| 2026-03-23 | 29.50 | $28.16 | 41343 |
| 2026-03-20 | 29.65 | $27.55 | 27022 |
| 2026-03-19 | 29.83 | $28.37 | 1.6M |
| 2026-03-18 | 29.95 | $28.49 | 21500 |
| 2026-03-17 | 30.08 | $29.02 | 6328 |
| 2026-03-16 | 30.17 | $28.86 | 16640 |
| 2026-03-13 | 30.27 | $28.37 | 8025 |
| 2026-03-12 | 30.39 | $28.74 | 16800 |
| 2026-03-11 | 30.52 | $29.29 | 17934 |
| 2026-03-10 | 30.60 | $29.42 | 14400 |
| 2026-03-09 | 30.68 | $29.19 | 2.1M |
| 2026-03-06 | 30.74 | $29.06 | 16318 |
| 2026-03-05 | 30.77 | $29.26 | 37000 |
| 2026-03-04 | 30.81 | $29.94 | 13426 |
| 2026-03-03 | 30.81 | $29.59 | 1.4M |
| 2026-03-02 | 30.83 | $30.85 | 28900 |
| 2026-02-27 | 30.77 | $31.42 | 32900 |
| 2026-02-26 | 30.71 | $31.49 | 24334 |
| 2026-02-25 | 30.64 | $31.58 | 22415 |
| 2026-02-24 | 30.58 | $31.31 | 26400 |
| 2026-02-23 | 30.51 | $31.13 | 32741 |
| 2026-02-20 | 30.44 | $31.20 | 21700 |
| 2026-02-19 | 30.36 | $30.88 | 23000 |
| 2026-02-18 | 30.29 | $30.93 | 49909 |
| 2026-02-17 | 30.20 | $30.82 | 50400 |
| 2026-02-13 | 30.13 | $30.93 | 18203 |
| 2026-02-12 | 30.06 | $30.85 | 66700 |
| 2026-02-11 | 29.99 | $31.24 | 41400 |
| 2026-02-10 | 29.90 | $30.99 | 53200 |
| 2026-02-09 | 29.82 | $30.85 | 32111 |
| 2026-02-06 | 29.74 | $30.40 | 39100 |
| 2026-02-05 | 29.67 | $29.65 | 36000 |
| 2026-02-04 | 29.64 | $30.06 | 47400 |
| 2026-02-03 | 29.60 | $30.07 | 94809 |
| 2026-02-02 | 29.54 | $29.86 | 47500 |
| 2026-01-30 | 29.48 | $29.68 | 36100 |
| 2026-01-29 | 29.42 | $30.19 | 36300 |
| 2026-01-28 | 29.33 | $30.22 | 30740 |
| 2026-01-27 | 29.26 | $30.32 | 39500 |
| 2026-01-26 | 29.19 | $29.89 | 18500 |
| 2026-01-23 | 29.13 | $29.75 | 24400 |
| 2026-01-22 | 29.08 | $29.65 | 83100 |
| 2026-01-21 | 29.03 | $29.44 | 22823 |
| 2026-01-20 | 28.98 | $29.14 | 39320 |
| 2026-01-16 | 28.94 | $29.50 | 27927 |
| 2026-01-15 | 28.87 | $29.49 | 19948 |
| 2026-01-14 | 28.81 | $29.43 | 42425 |
| 2026-01-13 | 28.77 | $29.33 | 29627 |
| 2026-01-12 | 28.72 | $29.52 | 22942 |
| 2026-01-09 | 28.67 | $29.25 | 12100 |
| 2026-01-08 | 28.63 | $29.04 | 33000 |
| 2026-01-07 | 28.59 | $29.03 | 23004 |
| 2026-01-06 | 28.55 | $29.12 | 11235 |
| 2026-01-05 | 28.51 | $29.02 | 22900 |
| 2026-01-02 | 28.46 | $28.68 | 15746 |
| 2025-12-31 | 28.44 | $28.38 | 27100 |
| 2025-12-30 | 28.42 | $28.47 | 8040 |
| 2025-12-29 | 28.39 | $28.78 | 13500 |
| 2025-12-26 | 28.36 | $28.85 | 16408 |
| 2025-12-24 | 28.32 | $28.75 | 18500 |
| 2025-12-23 | 28.27 | $28.74 | 39422 |
| 2025-12-22 | 28.21 | $28.60 | 14500 |
| 2025-12-19 | 28.14 | $28.53 | 26800 |
| 2025-12-18 | 28.07 | $28.34 | 20441 |
| 2025-12-17 | 28.02 | $28.11 | 16600 |
| 2025-12-16 | 27.99 | $28.32 | 31800 |
| 2025-12-15 | 27.97 | $28.49 | 27228 |
| 2025-12-12 | 27.95 | $28.40 | 19000 |
| 2025-12-11 | 27.93 | $28.56 | 21900 |
| 2025-12-10 | 27.93 | $28.45 | 36333 |
| 2025-12-09 | 27.92 | $28.19 | 40513 |
| 2025-12-08 | 27.92 | $28.16 | 33900 |
| 2025-12-05 | 27.91 | $28.29 | 17622 |
| 2025-12-04 | 27.88 | $28.19 | 7034 |
| 2025-12-03 | 27.87 | $28.10 | 25222 |
| 2025-12-02 | 27.85 | $28.02 | 53022 |
| 2025-12-01 | 27.85 | $28.02 | 30128 |
| 2025-11-28 | 27.85 | $28.14 | 20843 |
| 2025-11-26 | 27.85 | $28.02 | 20843 |
| 2025-11-25 | 27.86 | $27.72 | 30204 |
| 2025-11-24 | 27.89 | $27.49 | 22388 |
| 2025-11-21 | 27.93 | $27.30 | 22400 |
| 2025-11-20 | 27.97 | $27.07 | 18823 |
| 2025-11-19 | 28.02 | $27.45 | 21100 |
| 2025-11-18 | 28.04 | $27.50 | 32000 |
| 2025-11-17 | 28.07 | $27.75 | 352225 |
| 2025-11-14 | 28.09 | $28.12 | 27603 |
| 2025-11-13 | 28.08 | $28.13 | 35700 |
| 2025-11-12 | 28.08 | $28.44 | 14100 |
| 2025-11-11 | 28.05 | $28.30 | 50904 |
| 2025-11-10 | 28.02 | $28.19 | 20148 |
| 2025-11-07 | 27.99 | $27.87 | 33925 |
| 2025-11-06 | 27.96 | $27.79 | 43336 |
| 2025-11-05 | 27.96 | $27.91 | 83932 |
| 2025-11-04 | 27.97 | $27.70 | 816620 |
| 2025-11-03 | 27.99 | $28.07 | 35615 |
| 2025-10-31 | 28.00 | $28.01 | 48607 |
| 2025-10-30 | 28.01 | $28.08 | 27000 |
| 2025-10-29 | 28.00 | $28.21 | 58700 |
| 2025-10-28 | 27.98 | $28.33 | 50308 |
| 2025-10-27 | 27.95 | $28.32 | 78800 |
| 2025-10-24 | 27.92 | $28.14 | 9704 |
| 2025-10-23 | 27.89 | $28.06 | 53800 |
| 2025-10-22 | 27.85 | $27.93 | 37300 |
| 2025-10-21 | 27.83 | $27.96 | 48839 |
| 2025-10-20 | 27.82 | $28.27 | 76730 |
| 2025-10-17 | 27.79 | $27.95 | 19341 |
| 2025-10-16 | 27.78 | $28.03 | 5317 |
| 2025-10-15 | 27.76 | $27.92 | 27711 |
| 2025-10-14 | 27.75 | $27.61 | 8002 |
| 2025-10-13 | 27.75 | $27.64 | 15000 |
| 2025-10-10 | 27.75 | $27.22 | 27400 |
| 2025-10-09 | 27.76 | $27.90 | 28500 |
| 2025-10-08 | 27.74 | $28.13 | 11600 |
| 2025-10-07 | 27.70 | $28.02 | 31024 |
| 2025-10-06 | 27.66 | $28.27 | 14222 |
| 2025-10-03 | 27.61 | $28.15 | 15400 |
| 2025-10-02 | 27.55 | $27.93 | 16146 |
| 2025-10-01 | 27.50 | $27.88 | 30800 |
| 2025-09-30 | 27.44 | $27.72 | 27035 |
| 2025-09-29 | 27.38 | $27.61 | 19114 |
| 2025-09-26 | 27.34 | $27.50 | 22100 |
| 2025-09-25 | 27.31 | $27.39 | 14900 |
| 2025-09-24 | 27.28 | $27.55 | 13623 |
| 2025-09-23 | 27.25 | $27.69 | 17917 |
| 2025-09-22 | 27.21 | $27.75 | 18508 |
| 2025-09-19 | 27.18 | $27.63 | 19900 |
| 2025-09-18 | 27.14 | $27.70 | 19827 |
| 2025-09-17 | 27.10 | $27.63 | 22900 |
| 2025-09-16 | 27.06 | $27.65 | 13400 |
| 2025-09-15 | 27.03 | $27.66 | 13000 |
| 2025-09-12 | 26.99 | $27.46 | 9629 |
| 2025-09-11 | 26.95 | $27.55 | 20302 |
| 2025-09-10 | 26.91 | $27.27 | 16800 |
| 2025-09-09 | 26.89 | $27.22 | 28800 |
| 2025-09-08 | 26.84 | $27.29 | 18606 |
| 2025-09-05 | 26.80 | $26.98 | 10983 |
| 2025-09-04 | 26.77 | $26.77 | 558605 |
| 2025-09-03 | 26.75 | $26.70 | 17438 |
| 2025-09-02 | 26.71 | $26.66 | 16800 |
| 2025-08-29 | 26.68 | $26.79 | 12600 |
| 2025-08-28 | 26.62 | $26.91 | 14200 |
| 2025-08-27 | 26.56 | $26.82 | 41400 |
| 2025-08-26 | 26.51 | $26.90 | 25044 |
| 2025-08-25 | 26.46 | $26.93 | 17536 |
| 2025-08-22 | 26.42 | $27.17 | 14500 |
| 2025-08-21 | 26.38 | $26.76 | 42800 |
| 2025-08-20 | 26.37 | $26.87 | 34100 |
| 2025-08-19 | 26.36 | $26.85 | 19900 |
| 2025-08-18 | 26.32 | $26.96 | 25140 |
| 2025-08-15 | 26.28 | $26.88 | 29900 |
| 2025-08-14 | 26.22 | $26.73 | 21400 |
| 2025-08-13 | 26.19 | $26.83 | 359548 |
| 2025-08-12 | 26.14 | $26.69 | 5800 |
| 2025-08-11 | 26.09 | $26.40 | 19141 |
| 2025-08-08 | 26.07 | $26.46 | 20035 |
| 2025-08-07 | 26.04 | $26.39 | 111632 |
| 2025-08-06 | 26.02 | $26.23 | 17111 |
| 2025-08-05 | 26.01 | $26.02 | 10642 |
| 2025-08-04 | 26.01 | $25.97 | 21613 |
| 2025-08-01 | 26.00 | $25.61 | 24500 |
| 2025-07-31 | 26.02 | $25.67 | 39100 |
| 2025-07-30 | 26.04 | $25.83 | 38601 |
| 2025-07-29 | 26.05 | $26.03 | 36300 |
| 2025-07-28 | 26.05 | $26.01 | 19500 |
| 2025-07-25 | 26.05 | $26.41 | 16300 |
| 2025-07-24 | 26.04 | $26.50 | 28500 |
| 2025-07-23 | 26.00 | $26.65 | 21200 |
| 2025-07-22 | 25.97 | $26.14 | 30027 |
| 2025-07-21 | 25.93 | $26.05 | 35600 |
| 2025-07-18 | 25.89 | $25.87 | 7700 |
| 2025-07-17 | 25.88 | $25.97 | 16000 |
| 2025-07-16 | 25.85 | $25.87 | 9226 |
| 2025-07-15 | 25.85 | $25.77 | 36045 |
| 2025-07-14 | 25.84 | $25.89 | 14495 |
| 2025-07-11 | 25.84 | $25.86 | 12200 |
| 2025-07-10 | 25.84 | $26.03 | 16120 |
| 2025-07-09 | 25.83 | $26.07 | 16534 |
| 2025-07-08 | 25.81 | $25.96 | 1.1M |
| 2025-07-07 | 25.80 | $25.82 | 21243 |
| 2025-07-03 | 25.79 | $26.09 | 19800 |
| 2025-07-02 | 25.77 | $26.07 | 28349 |
| 2025-07-01 | 25.74 | $26.01 | 17000 |
| 2025-06-30 | 25.72 | $26.05 | 18117 |
| 2025-06-27 | 25.68 | $26.00 | 14900 |
| 2025-06-26 | 25.66 | $26.11 | 28900 |
| 2025-06-25 | 25.62 | $25.81 | 39014 |
| 2025-06-24 | 25.61 | $25.86 | 20900 |
| 2025-06-23 | 25.59 | $25.46 | 18624 |
| 2025-06-20 | 25.58 | $25.31 | 20800 |
| 2025-06-18 | 25.58 | $25.49 | 23228 |
| 2025-06-17 | 25.58 | $25.52 | 17740 |
| 2025-06-16 | 25.57 | $25.80 | 27202 |
| 2025-06-13 | 25.55 | $25.61 | 15407 |
| 2025-06-12 | 25.53 | $25.94 | 23600 |
| 2025-06-11 | 25.49 | $25.82 | 73200 |
| 2025-06-10 | 25.45 | $25.79 | 22931 |
| 2025-06-09 | 25.42 | $25.76 | 34505 |
| 2025-06-06 | 25.37 | $25.69 | 19300 |
| 2025-06-05 | 25.32 | $25.61 | 47200 |
| 2025-06-04 | 25.27 | $25.64 | 19800 |
| 2025-06-03 | 25.24 | $25.52 | 701229 |
| 2025-06-02 | 25.21 | $25.60 | 13403 |
| 2025-05-30 | 25.17 | $25.34 | 13900 |
| 2025-05-29 | 25.12 | $25.48 | 5520 |
| 2025-05-28 | 25.07 | $25.38 | 11800 |
| 2025-05-27 | 25.02 | $25.57 | 10600 |
| 2025-05-23 | 24.96 | $25.42 | 10448 |
| 2025-05-22 | 24.90 | $25.29 | 4720 |
| 2025-05-21 | 24.85 | $25.36 | 22400 |
| 2025-05-20 | 24.78 | $25.42 | 24815 |
| 2025-05-19 | 24.69 | $25.42 | 11128 |
| 2025-05-16 | 24.59 | $25.29 | 97427 |
| 2025-05-15 | 24.50 | $25.27 | 4400 |
| 2025-05-14 | 24.40 | $25.08 | 32100 |
| 2025-05-13 | 24.31 | $25.12 | 699903 |
| 2025-05-12 | 24.21 | $25.06 | 3000 |
| 2025-05-09 | 24.11 | $24.85 | 1605 |
| 2025-05-08 | 23.98 | $24.69 | 2300 |
| 2025-05-07 | 23.89 | $24.68 | 4633 |
| 2025-05-06 | 23.71 | $24.94 | 34838 |
| 2025-05-05 | 23.53 | $24.95 | 5000 |
| 2025-05-02 | 23.38 | $24.83 | 5000 |
| 2025-05-01 | 23.31 | $24.34 | 3200 |
| 2025-04-30 | 23.29 | $24.43 | 6300 |
| 2025-04-29 | 23.26 | $24.42 | 14104 |
| 2025-04-28 | 23.23 | $24.36 | 2902 |
| 2025-04-25 | 23.20 | $24.23 | 1500 |
| 2025-04-24 | 23.20 | $24.21 | 13028 |
| 2025-04-23 | 23.20 | $23.92 | 6800 |
| 2025-04-22 | 23.22 | $23.78 | 4400 |
| 2025-04-21 | 23.25 | $23.36 | 4100 |
| 2025-04-17 | 23.29 | $23.42 | 7100 |
| 2025-04-16 | 23.34 | $23.23 | 4800 |
| 2025-04-15 | 23.41 | $23.33 | 1721 |
| 2025-04-14 | 23.48 | $23.22 | 1634 |
| 2025-04-11 | 23.55 | $22.97 | 4842 |
| 2025-04-10 | 23.61 | $22.37 | 6900 |
| 2025-04-09 | 23.69 | $22.72 | 4141 |
| 2025-04-08 | 23.75 | $21.18 | 13100 |
| 2025-04-07 | 23.88 | $21.37 | 12635 |
| 2025-04-04 | 24.00 | $21.96 | 6600 |
| 2025-04-03 | 24.12 | $23.38 | 7600 |
| 2025-04-02 | 24.16 | $23.88 | 6700 |
| 2025-04-01 | 24.18 | $23.82 | 8300 |
| 2025-03-31 | 24.18 | $23.80 | 12300 |
| 2025-03-28 | 24.17 | $23.91 | 11121 |
| 2025-03-27 | 24.16 | $24.22 | 7916 |
| 2025-03-26 | 24.14 | $24.13 | 2749 |
| 2025-03-25 | 24.13 | $24.41 | 4600 |
| 2025-03-24 | 24.11 | $24.25 | 6934 |
| 2025-03-21 | 24.09 | $24.28 | 1905 |
| 2025-03-20 | 24.08 | $24.40 | 8825 |
| 2025-03-19 | 24.07 | $24.65 | 19908 |
| 2025-03-18 | 24.03 | $24.63 | 9228 |
| 2025-03-17 | 24.01 | $24.60 | 5300 |
| 2025-03-14 | 23.98 | $24.30 | 10327 |
| 2025-03-13 | 23.96 | $23.86 | 10542 |
| 2025-03-12 | 23.95 | $23.96 | 8613 |
| 2025-03-11 | 23.94 | $23.82 | 7300 |
| 2025-03-10 | 23.93 | $23.79 | 7448 |
| 2025-03-07 | 23.91 | $24.33 | 5900 |
| 2025-03-06 | 23.87 | $24.17 | 3200 |
| 2025-03-05 | 23.84 | $24.31 | 2900 |
| 2025-03-04 | 23.80 | $23.73 | 270131 |
| 2025-03-03 | 23.77 | $23.68 | 3033 |
| 2025-02-28 | 23.76 | $23.65 | 2343 |
| 2025-02-27 | 23.75 | $23.77 | 5800 |
| 2025-02-26 | 23.73 | $24.08 | 1400 |
| 2025-02-25 | 23.69 | $23.96 | 1715 |
| 2025-02-24 | 23.65 | $23.86 | 5637 |
| 2025-02-21 | 23.63 | $24.02 | 1008 |
| 2025-02-20 | 23.59 | $24.14 | 1800 |
| 2025-02-19 | 23.54 | $24.01 | 1000 |
| 2025-02-18 | 23.50 | $24.15 | 7648 |
| 2025-02-14 | 23.45 | $24.02 | 3200 |
| 2025-02-13 | 23.39 | $23.94 | 5205 |
| 2025-02-12 | 23.33 | $23.69 | 4500 |
| 2025-02-11 | 23.28 | $23.64 | 820 |
| 2025-02-10 | 23.22 | $23.64 | 1305 |
| 2025-02-07 | 23.17 | $23.44 | 1500 |
| 2025-02-06 | 23.14 | $23.57 | 2903 |
| 2025-02-05 | 23.11 | $23.52 | 66700 |
| 2025-02-04 | 23.08 | $23.44 | 33719 |
| 2025-02-03 | 23.06 | $23.19 | 2126 |
| 2025-01-31 | 23.04 | $23.40 | 3200 |
| 2025-01-30 | 23.02 | $23.59 | 5000 |
| 2025-01-29 | 22.98 | $23.29 | 1034 |
| 2025-01-28 | 22.97 | $23.26 | 6811 |
| 2025-01-27 | 22.97 | $23.21 | 1300 |
| 2025-01-24 | 22.97 | $23.38 | 3400 |
| 2025-01-23 | 22.95 | $23.32 | 229400 |
| 2025-01-22 | 22.94 | $23.19 | 57800 |
| 2025-01-21 | 22.93 | $23.21 | 2500 |
| 2025-01-17 | 22.91 | $22.97 | 6300 |
| 2025-01-16 | 22.94 | $22.84 | 3600 |
| 2025-01-15 | 22.97 | $22.81 | 1300 |
| 2025-01-14 | 23.01 | $22.60 | 2700 |
| 2025-01-13 | 23.07 | $22.49 | 2600 |
| 2025-01-10 | 23.14 | $22.59 | 4000 |
| 2025-01-08 | 23.19 | $22.93 | 1528 |
| 2025-01-07 | 23.25 | $22.97 | 6009 |
| 2025-01-06 | 23.29 | $23.00 | 3300 |
| 2025-01-03 | 23.33 | $22.93 | 3207 |
| 2025-01-02 | 23.37 | $22.88 | 8918 |
| 2024-12-31 | 23.41 | $22.85 | 1740 |
| 2024-12-30 | 23.44 | $22.87 | 9936 |
| 2024-12-27 | 23.47 | $23.15 | 544 |
| 2024-12-26 | 23.48 | $23.20 | 823 |
| 2024-12-24 | 23.48 | $23.16 | 2019 |
| 2024-12-23 | 23.49 | $23.12 | 8400 |
| 2024-12-20 | 23.49 | $23.02 | 2728 |
| 2024-12-19 | 23.50 | $22.96 | 3800 |
| 2024-12-18 | 23.51 | $22.95 | 3938 |
| 2024-12-17 | 23.53 | $23.46 | 16810 |
| 2024-12-16 | 23.51 | $23.52 | 5200 |
| 2024-12-13 | 23.49 | $23.62 | 9147 |
| 2024-12-12 | 23.47 | $23.68 | 2226 |
| 2024-12-11 | 23.45 | $23.85 | 5500 |
| 2024-12-10 | 23.43 | $23.71 | 6800 |
| 2024-12-09 | 23.43 | $24.00 | 6535 |
| 2024-12-06 | 23.42 | $23.82 | 6100 |
| 2024-12-05 | 23.45 | $23.83 | 3842 |
| 2024-12-04 | 23.45 | $23.71 | 504 |
| 2024-12-03 | 23.48 | $23.69 | 2713 |
| 2024-12-02 | 23.49 | $23.56 | 1616 |
| 2024-11-29 | 23.51 | $23.47 | 1100 |
| 2024-11-27 | 23.53 | $23.22 | 24800 |
| 2024-11-26 | 23.57 | $23.19 | 1413 |
| 2024-11-25 | 23.62 | $23.33 | 19500 |
| 2024-11-22 | 23.67 | $23.26 | 31841 |
| 2024-11-21 | 23.71 | $23.16 | 3725 |
| 2024-11-20 | 23.76 | $23.18 | 7200 |
| 2024-11-19 | 23.81 | $23.24 | 3644 |
| 2024-11-18 | 23.87 | $23.22 | 2800 |
| 2024-11-15 | 23.93 | $23.09 | 2107 |
| 2024-11-14 | 24.01 | $23.20 | 31800 |
| 2024-11-13 | 24.07 | $23.22 | 688213 |
| 2024-11-12 | 24.14 | $23.40 | 20100 |
| 2024-11-11 | 24.19 | $23.80 | 12900 |
| 2024-11-08 | 24.24 | $23.90 | 24741 |
| 2024-11-07 | 24.28 | $24.31 | 16041 |
| 2024-11-06 | 24.30 | $23.91 | 13300 |
| 2024-11-05 | 24.33 | $24.21 | 28843 |
| 2024-11-04 | 24.36 | $23.94 | 5800 |
| 2024-11-01 | 24.40 | $23.93 | 35300 |
| 2024-10-31 | 24.45 | $23.91 | 9900 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
30.77
2026-07-20
Close Price
$30.31
Vol: 226
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
22.96
Average
26.82
Maximum
31.03
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 30.77 | $30.31 | 226 |
| 2026-07-17 | 30.82 | $30.21 | 25033 |
| 2026-07-16 | 30.88 | $30.49 | 18135 |
| 2026-07-15 | 30.92 | $30.90 | 12706 |
| 2026-07-14 | 30.93 | $30.86 | 14700 |
| 2026-07-13 | 30.93 | $30.55 | 34811 |
| 2026-07-10 | 30.97 | $31.14 | 26500 |
| 2026-07-09 | 30.96 | $30.94 | 13600 |
| 2026-07-08 | 30.96 | $30.75 | 19700 |
| 2026-07-07 | 30.98 | $30.96 | 1.0M |
| 2026-07-06 | 30.98 | $31.48 | 12400 |
| 2026-07-02 | 30.93 | $31.01 | 13901 |
| 2026-07-01 | 30.92 | $30.79 | 8400 |
| 2026-06-30 | 30.94 | $30.94 | 8519 |
| 2026-06-29 | 30.94 | $30.80 | 10400 |
| 2026-06-26 | 30.95 | $30.75 | 6200 |
| 2026-06-25 | 30.97 | $30.96 | 10724 |
| 2026-06-24 | 30.97 | $30.64 | 8139 |
| 2026-06-23 | 31.01 | $30.77 | 14900 |
| 2026-06-22 | 31.03 | $31.71 | 6000 |
| 2026-06-18 | 30.96 | $31.63 | 56900 |
| 2026-06-17 | 30.89 | $31.30 | 42633 |
| 2026-06-16 | 30.85 | $31.43 | 16300 |
| 2026-06-15 | 30.79 | $31.46 | 13434 |
| 2026-06-12 | 30.72 | $30.98 | 6600 |
| 2026-06-11 | 30.69 | $30.84 | 10103 |
| 2026-06-10 | 30.67 | $29.93 | 10700 |
| 2026-06-09 | 30.75 | $30.39 | 9200 |
| 2026-06-08 | 30.79 | $30.46 | 20046 |
| 2026-06-05 | 30.82 | $30.25 | 10231 |
| 2026-06-04 | 30.88 | $31.29 | 10122 |
| 2026-06-03 | 30.84 | $31.18 | 12400 |
| 2026-06-02 | 30.80 | $31.39 | 15136 |
| 2026-06-01 | 30.74 | $31.24 | 11132 |
| 2026-05-29 | 30.69 | $31.25 | 16100 |
| 2026-05-28 | 30.63 | $31.19 | 14400 |
| 2026-05-27 | 30.57 | $31.14 | 48500 |
| 2026-05-26 | 30.51 | $31.25 | 7922 |
| 2026-05-22 | 30.44 | $30.73 | 12519 |
| 2026-05-21 | 30.41 | $30.76 | 14247 |
| 2026-05-20 | 30.37 | $30.65 | 13125 |
| 2026-05-19 | 30.34 | $30.21 | 15526 |
| 2026-05-18 | 30.35 | $30.48 | 17900 |
| 2026-05-15 | 30.34 | $30.32 | 11200 |
| 2026-05-14 | 30.34 | $30.88 | 15800 |
| 2026-05-13 | 30.28 | $31.00 | 11311 |
| 2026-05-12 | 30.21 | $30.75 | 7501 |
| 2026-05-11 | 30.15 | $31.03 | 11139 |
| 2026-05-08 | 30.06 | $31.01 | 12000 |
| 2026-05-07 | 29.96 | $30.67 | 17600 |
| 2026-05-06 | 29.88 | $30.98 | 31042 |
| 2026-05-05 | 29.77 | $30.20 | 867200 |
| 2026-05-04 | 29.72 | $29.80 | 18900 |
| 2026-05-01 | 29.71 | $30.04 | 47606 |
| 2026-04-30 | 29.68 | $30.15 | 5201 |
| 2026-04-29 | 29.63 | $29.52 | 6000 |
| 2026-04-28 | 29.64 | $29.72 | 8210 |
| 2026-04-27 | 29.63 | $29.82 | 3700 |
| 2026-04-24 | 29.61 | $29.87 | 8734 |
| 2026-04-23 | 29.58 | $29.63 | 12530 |
| 2026-04-22 | 29.58 | $29.95 | 8703 |
| 2026-04-21 | 29.54 | $29.78 | 13000 |
| 2026-04-20 | 29.52 | $30.35 | 7605 |
| 2026-04-17 | 29.43 | $30.54 | 7811 |
| 2026-04-16 | 29.31 | $30.15 | 5400 |
| 2026-04-15 | 29.22 | $30.16 | 21900 |
| 2026-04-14 | 29.12 | $30.26 | 10739 |
| 2026-04-13 | 29.00 | $29.95 | 5415 |
| 2026-04-10 | 28.91 | $29.80 | 5900 |
| 2026-04-09 | 28.81 | $29.74 | 612500 |
| 2026-04-08 | 28.71 | $29.77 | 8200 |
| 2026-04-07 | 28.60 | $28.52 | 4200 |
| 2026-04-06 | 28.61 | $28.71 | 4238 |
| 2026-04-02 | 28.60 | $28.52 | 4136 |
| 2026-04-01 | 28.61 | $28.77 | 6900 |
| 2026-03-31 | 28.59 | $28.33 | 22000 |
| 2026-03-30 | 28.62 | $27.53 | 7000 |
| 2026-03-27 | 28.73 | $27.52 | 6600 |
| 2026-03-26 | 28.86 | $27.78 | 15800 |
| 2026-03-25 | 28.98 | $28.35 | 14200 |
| 2026-03-24 | 29.04 | $28.01 | 9321 |
| 2026-03-23 | 29.15 | $28.16 | 41343 |
| 2026-03-20 | 29.25 | $27.55 | 27022 |
| 2026-03-19 | 29.43 | $28.37 | 1.6M |
| 2026-03-18 | 29.54 | $28.49 | 21500 |
| 2026-03-17 | 29.66 | $29.02 | 6328 |
| 2026-03-16 | 29.72 | $28.86 | 16640 |
| 2026-03-13 | 29.81 | $28.37 | 8025 |
| 2026-03-12 | 29.97 | $28.74 | 16800 |
| 2026-03-11 | 30.09 | $29.29 | 17934 |
| 2026-03-10 | 30.18 | $29.42 | 14400 |
| 2026-03-09 | 30.26 | $29.19 | 2.1M |
| 2026-03-06 | 30.37 | $29.06 | 16318 |
| 2026-03-05 | 30.51 | $29.26 | 37000 |
| 2026-03-04 | 30.64 | $29.94 | 13426 |
| 2026-03-03 | 30.71 | $29.59 | 1.4M |
| 2026-03-02 | 30.83 | $30.85 | 28900 |
| 2026-02-27 | 30.83 | $31.42 | 32900 |
| 2026-02-26 | 30.77 | $31.49 | 24334 |
| 2026-02-25 | 30.69 | $31.58 | 22415 |
| 2026-02-24 | 30.60 | $31.31 | 26400 |
| 2026-02-23 | 30.53 | $31.13 | 32741 |
| 2026-02-20 | 30.46 | $31.20 | 21700 |
| 2026-02-19 | 30.38 | $30.88 | 23000 |
| 2026-02-18 | 30.33 | $30.93 | 49909 |
| 2026-02-17 | 30.27 | $30.82 | 50400 |
| 2026-02-13 | 30.21 | $30.93 | 18203 |
| 2026-02-12 | 30.13 | $30.85 | 66700 |
| 2026-02-11 | 30.06 | $31.24 | 41400 |
| 2026-02-10 | 29.93 | $30.99 | 53200 |
| 2026-02-09 | 29.82 | $30.85 | 32111 |
| 2026-02-06 | 29.72 | $30.40 | 39100 |
| 2026-02-05 | 29.64 | $29.65 | 36000 |
| 2026-02-04 | 29.64 | $30.06 | 47400 |
| 2026-02-03 | 29.60 | $30.07 | 94809 |
| 2026-02-02 | 29.55 | $29.86 | 47500 |
| 2026-01-30 | 29.52 | $29.68 | 36100 |
| 2026-01-29 | 29.50 | $30.19 | 36300 |
| 2026-01-28 | 29.43 | $30.22 | 30740 |
| 2026-01-27 | 29.34 | $30.32 | 39500 |
| 2026-01-26 | 29.24 | $29.89 | 18500 |
| 2026-01-23 | 29.17 | $29.75 | 24400 |
| 2026-01-22 | 29.11 | $29.65 | 83100 |
| 2026-01-21 | 29.05 | $29.44 | 22823 |
| 2026-01-20 | 29.01 | $29.14 | 39320 |
| 2026-01-16 | 29.00 | $29.50 | 27927 |
| 2026-01-15 | 28.95 | $29.49 | 19948 |
| 2026-01-14 | 28.89 | $29.43 | 42425 |
| 2026-01-13 | 28.83 | $29.33 | 29627 |
| 2026-01-12 | 28.78 | $29.52 | 22942 |
| 2026-01-09 | 28.70 | $29.25 | 12100 |
| 2026-01-08 | 28.65 | $29.04 | 33000 |
| 2026-01-07 | 28.61 | $29.03 | 23004 |
| 2026-01-06 | 28.56 | $29.12 | 11235 |
| 2026-01-05 | 28.50 | $29.02 | 22900 |
| 2026-01-02 | 28.45 | $28.68 | 15746 |
| 2025-12-31 | 28.42 | $28.38 | 27100 |
| 2025-12-30 | 28.43 | $28.47 | 8040 |
| 2025-12-29 | 28.42 | $28.78 | 13500 |
| 2025-12-26 | 28.39 | $28.85 | 16408 |
| 2025-12-24 | 28.34 | $28.75 | 18500 |
| 2025-12-23 | 28.29 | $28.74 | 39422 |
| 2025-12-22 | 28.25 | $28.60 | 14500 |
| 2025-12-19 | 28.21 | $28.53 | 26800 |
| 2025-12-18 | 28.18 | $28.34 | 20441 |
| 2025-12-17 | 28.16 | $28.11 | 16600 |
| 2025-12-16 | 28.16 | $28.32 | 31800 |
| 2025-12-15 | 28.15 | $28.49 | 27228 |
| 2025-12-12 | 28.11 | $28.40 | 19000 |
| 2025-12-11 | 28.08 | $28.56 | 21900 |
| 2025-12-10 | 28.03 | $28.45 | 36333 |
| 2025-12-09 | 27.99 | $28.19 | 40513 |
| 2025-12-08 | 27.96 | $28.16 | 33900 |
| 2025-12-05 | 27.94 | $28.29 | 17622 |
| 2025-12-04 | 27.91 | $28.19 | 7034 |
| 2025-12-03 | 27.88 | $28.10 | 25222 |
| 2025-12-02 | 27.85 | $28.02 | 53022 |
| 2025-12-01 | 27.84 | $28.02 | 30128 |
| 2025-11-28 | 27.82 | $28.14 | 20843 |
| 2025-11-26 | 27.78 | $28.02 | 20843 |
| 2025-11-25 | 27.76 | $27.72 | 30204 |
| 2025-11-24 | 27.76 | $27.49 | 22388 |
| 2025-11-21 | 27.79 | $27.30 | 22400 |
| 2025-11-20 | 27.84 | $27.07 | 18823 |
| 2025-11-19 | 27.93 | $27.45 | 21100 |
| 2025-11-18 | 27.98 | $27.50 | 32000 |
| 2025-11-17 | 28.03 | $27.75 | 352225 |
| 2025-11-14 | 28.05 | $28.12 | 27603 |
| 2025-11-13 | 28.05 | $28.13 | 35700 |
| 2025-11-12 | 28.04 | $28.44 | 14100 |
| 2025-11-11 | 28.00 | $28.30 | 50904 |
| 2025-11-10 | 27.97 | $28.19 | 20148 |
| 2025-11-07 | 27.94 | $27.87 | 33925 |
| 2025-11-06 | 27.95 | $27.79 | 43336 |
| 2025-11-05 | 27.97 | $27.91 | 83932 |
| 2025-11-04 | 27.97 | $27.70 | 816620 |
| 2025-11-03 | 28.00 | $28.07 | 35615 |
| 2025-10-31 | 27.99 | $28.01 | 48607 |
| 2025-10-30 | 27.99 | $28.08 | 27000 |
| 2025-10-29 | 27.98 | $28.21 | 58700 |
| 2025-10-28 | 27.96 | $28.33 | 50308 |
| 2025-10-27 | 27.92 | $28.32 | 78800 |
| 2025-10-24 | 27.88 | $28.14 | 9704 |
| 2025-10-23 | 27.85 | $28.06 | 53800 |
| 2025-10-22 | 27.83 | $27.93 | 37300 |
| 2025-10-21 | 27.82 | $27.96 | 48839 |
| 2025-10-20 | 27.80 | $28.27 | 76730 |
| 2025-10-17 | 27.75 | $27.95 | 19341 |
| 2025-10-16 | 27.73 | $28.03 | 5317 |
| 2025-10-15 | 27.70 | $27.92 | 27711 |
| 2025-10-14 | 27.67 | $27.61 | 8002 |
| 2025-10-13 | 27.68 | $27.64 | 15000 |
| 2025-10-10 | 27.69 | $27.22 | 27400 |
| 2025-10-09 | 27.73 | $27.90 | 28500 |
| 2025-10-08 | 27.72 | $28.13 | 11600 |
| 2025-10-07 | 27.67 | $28.02 | 31024 |
| 2025-10-06 | 27.64 | $28.27 | 14222 |
| 2025-10-03 | 27.57 | $28.15 | 15400 |
| 2025-10-02 | 27.51 | $27.93 | 16146 |
| 2025-10-01 | 27.47 | $27.88 | 30800 |
| 2025-09-30 | 27.42 | $27.72 | 27035 |
| 2025-09-29 | 27.39 | $27.61 | 19114 |
| 2025-09-26 | 27.37 | $27.50 | 22100 |
| 2025-09-25 | 27.35 | $27.39 | 14900 |
| 2025-09-24 | 27.35 | $27.55 | 13623 |
| 2025-09-23 | 27.33 | $27.69 | 17917 |
| 2025-09-22 | 27.29 | $27.75 | 18508 |
| 2025-09-19 | 27.24 | $27.63 | 19900 |
| 2025-09-18 | 27.20 | $27.70 | 19827 |
| 2025-09-17 | 27.15 | $27.63 | 22900 |
| 2025-09-16 | 27.10 | $27.65 | 13400 |
| 2025-09-15 | 27.04 | $27.66 | 13000 |
| 2025-09-12 | 26.98 | $27.46 | 9629 |
| 2025-09-11 | 26.92 | $27.55 | 20302 |
| 2025-09-10 | 26.86 | $27.27 | 16800 |
| 2025-09-09 | 26.82 | $27.22 | 28800 |
| 2025-09-08 | 26.77 | $27.29 | 18606 |
| 2025-09-05 | 26.72 | $26.98 | 10983 |
| 2025-09-04 | 26.69 | $26.77 | 558605 |
| 2025-09-03 | 26.68 | $26.70 | 17438 |
| 2025-09-02 | 26.68 | $26.66 | 16800 |
| 2025-08-29 | 26.68 | $26.79 | 12600 |
| 2025-08-28 | 26.67 | $26.91 | 14200 |
| 2025-08-27 | 26.65 | $26.82 | 41400 |
| 2025-08-26 | 26.63 | $26.90 | 25044 |
| 2025-08-25 | 26.60 | $26.93 | 17536 |
| 2025-08-22 | 26.57 | $27.17 | 14500 |
| 2025-08-21 | 26.50 | $26.76 | 42800 |
| 2025-08-20 | 26.47 | $26.87 | 34100 |
| 2025-08-19 | 26.43 | $26.85 | 19900 |
| 2025-08-18 | 26.39 | $26.96 | 25140 |
| 2025-08-15 | 26.33 | $26.88 | 29900 |
| 2025-08-14 | 26.27 | $26.73 | 21400 |
| 2025-08-13 | 26.22 | $26.83 | 359548 |
| 2025-08-12 | 26.16 | $26.69 | 5800 |
| 2025-08-11 | 26.10 | $26.40 | 19141 |
| 2025-08-08 | 26.07 | $26.46 | 20035 |
| 2025-08-07 | 26.03 | $26.39 | 111632 |
| 2025-08-06 | 25.99 | $26.23 | 17111 |
| 2025-08-05 | 25.97 | $26.02 | 10642 |
| 2025-08-04 | 25.96 | $25.97 | 21613 |
| 2025-08-01 | 25.96 | $25.61 | 24500 |
| 2025-07-31 | 26.00 | $25.67 | 39100 |
| 2025-07-30 | 26.03 | $25.83 | 38601 |
| 2025-07-29 | 26.05 | $26.03 | 36300 |
| 2025-07-28 | 26.06 | $26.01 | 19500 |
| 2025-07-25 | 26.06 | $26.41 | 16300 |
| 2025-07-24 | 26.02 | $26.50 | 28500 |
| 2025-07-23 | 25.97 | $26.65 | 21200 |
| 2025-07-22 | 25.90 | $26.14 | 30027 |
| 2025-07-21 | 25.88 | $26.05 | 35600 |
| 2025-07-18 | 25.86 | $25.87 | 7700 |
| 2025-07-17 | 25.86 | $25.97 | 16000 |
| 2025-07-16 | 25.85 | $25.87 | 9226 |
| 2025-07-15 | 25.84 | $25.77 | 36045 |
| 2025-07-14 | 25.85 | $25.89 | 14495 |
| 2025-07-11 | 25.85 | $25.86 | 12200 |
| 2025-07-10 | 25.85 | $26.03 | 16120 |
| 2025-07-09 | 25.83 | $26.07 | 16534 |
| 2025-07-08 | 25.80 | $25.96 | 1.1M |
| 2025-07-07 | 25.78 | $25.82 | 21243 |
| 2025-07-03 | 25.78 | $26.09 | 19800 |
| 2025-07-02 | 25.75 | $26.07 | 28349 |
| 2025-07-01 | 25.71 | $26.01 | 17000 |
| 2025-06-30 | 25.68 | $26.05 | 18117 |
| 2025-06-27 | 25.64 | $26.00 | 14900 |
| 2025-06-26 | 25.61 | $26.11 | 28900 |
| 2025-06-25 | 25.55 | $25.81 | 39014 |
| 2025-06-24 | 25.53 | $25.86 | 20900 |
| 2025-06-23 | 25.49 | $25.46 | 18624 |
| 2025-06-20 | 25.50 | $25.31 | 20800 |
| 2025-06-18 | 25.51 | $25.49 | 23228 |
| 2025-06-17 | 25.52 | $25.52 | 17740 |
| 2025-06-16 | 25.52 | $25.80 | 27202 |
| 2025-06-13 | 25.49 | $25.61 | 15407 |
| 2025-06-12 | 25.47 | $25.94 | 23600 |
| 2025-06-11 | 25.43 | $25.82 | 73200 |
| 2025-06-10 | 25.38 | $25.79 | 22931 |
| 2025-06-09 | 25.34 | $25.76 | 34505 |
| 2025-06-06 | 25.30 | $25.69 | 19300 |
| 2025-06-05 | 25.26 | $25.61 | 47200 |
| 2025-06-04 | 25.22 | $25.64 | 19800 |
| 2025-06-03 | 25.17 | $25.52 | 701229 |
| 2025-06-02 | 25.14 | $25.60 | 13403 |
| 2025-05-30 | 25.09 | $25.34 | 13900 |
| 2025-05-29 | 25.06 | $25.48 | 5520 |
| 2025-05-28 | 25.02 | $25.38 | 11800 |
| 2025-05-27 | 24.98 | $25.57 | 10600 |
| 2025-05-23 | 24.92 | $25.42 | 10448 |
| 2025-05-22 | 24.87 | $25.29 | 4720 |
| 2025-05-21 | 24.82 | $25.36 | 22400 |
| 2025-05-20 | 24.76 | $25.42 | 24815 |
| 2025-05-19 | 24.69 | $25.42 | 11128 |
| 2025-05-16 | 24.62 | $25.29 | 97427 |
| 2025-05-15 | 24.55 | $25.27 | 4400 |
| 2025-05-14 | 24.47 | $25.08 | 32100 |
| 2025-05-13 | 24.41 | $25.12 | 699903 |
| 2025-05-12 | 24.33 | $25.06 | 3000 |
| 2025-05-09 | 24.26 | $24.85 | 1605 |
| 2025-05-08 | 24.19 | $24.69 | 2300 |
| 2025-05-07 | 24.14 | $24.68 | 4633 |
| 2025-05-06 | 24.09 | $24.94 | 34838 |
| 2025-05-05 | 24.00 | $24.95 | 5000 |
| 2025-05-02 | 23.89 | $24.83 | 5000 |
| 2025-05-01 | 23.80 | $24.34 | 3200 |
| 2025-04-30 | 23.74 | $24.43 | 6300 |
| 2025-04-29 | 23.67 | $24.42 | 14104 |
| 2025-04-28 | 23.59 | $24.36 | 2902 |
| 2025-04-25 | 23.51 | $24.23 | 1500 |
| 2025-04-24 | 23.43 | $24.21 | 13028 |
| 2025-04-23 | 23.35 | $23.92 | 6800 |
| 2025-04-22 | 23.29 | $23.78 | 4400 |
| 2025-04-21 | 23.23 | $23.36 | 4100 |
| 2025-04-17 | 23.22 | $23.42 | 7100 |
| 2025-04-16 | 23.20 | $23.23 | 4800 |
| 2025-04-15 | 23.20 | $23.33 | 1721 |
| 2025-04-14 | 23.18 | $23.22 | 1634 |
| 2025-04-11 | 23.18 | $22.97 | 4842 |
| 2025-04-10 | 23.20 | $22.37 | 6900 |
| 2025-04-09 | 23.29 | $22.72 | 4141 |
| 2025-04-08 | 23.35 | $21.18 | 13100 |
| 2025-04-07 | 23.58 | $21.37 | 12635 |
| 2025-04-04 | 23.81 | $21.96 | 6600 |
| 2025-04-03 | 24.00 | $23.38 | 7600 |
| 2025-04-02 | 24.07 | $23.88 | 6700 |
| 2025-04-01 | 24.09 | $23.82 | 8300 |
| 2025-03-31 | 24.12 | $23.80 | 12300 |
| 2025-03-28 | 24.15 | $23.91 | 11121 |
| 2025-03-27 | 24.18 | $24.22 | 7916 |
| 2025-03-26 | 24.17 | $24.13 | 2749 |
| 2025-03-25 | 24.18 | $24.41 | 4600 |
| 2025-03-24 | 24.15 | $24.25 | 6934 |
| 2025-03-21 | 24.14 | $24.28 | 1905 |
| 2025-03-20 | 24.13 | $24.40 | 8825 |
| 2025-03-19 | 24.10 | $24.65 | 19908 |
| 2025-03-18 | 24.04 | $24.63 | 9228 |
| 2025-03-17 | 23.98 | $24.60 | 5300 |
| 2025-03-14 | 23.91 | $24.30 | 10327 |
| 2025-03-13 | 23.87 | $23.86 | 10542 |
| 2025-03-12 | 23.87 | $23.96 | 8613 |
| 2025-03-11 | 23.87 | $23.82 | 7300 |
| 2025-03-10 | 23.87 | $23.79 | 7448 |
| 2025-03-07 | 23.88 | $24.33 | 5900 |
| 2025-03-06 | 23.83 | $24.17 | 3200 |
| 2025-03-05 | 23.80 | $24.31 | 2900 |
| 2025-03-04 | 23.74 | $23.73 | 270131 |
| 2025-03-03 | 23.74 | $23.68 | 3033 |
| 2025-02-28 | 23.75 | $23.65 | 2343 |
| 2025-02-27 | 23.76 | $23.77 | 5800 |
| 2025-02-26 | 23.76 | $24.08 | 1400 |
| 2025-02-25 | 23.73 | $23.96 | 1715 |
| 2025-02-24 | 23.70 | $23.86 | 5637 |
| 2025-02-21 | 23.68 | $24.02 | 1008 |
| 2025-02-20 | 23.65 | $24.14 | 1800 |
| 2025-02-19 | 23.60 | $24.01 | 1000 |
| 2025-02-18 | 23.55 | $24.15 | 7648 |
| 2025-02-14 | 23.49 | $24.02 | 3200 |
| 2025-02-13 | 23.44 | $23.94 | 5205 |
| 2025-02-12 | 23.38 | $23.69 | 4500 |
| 2025-02-11 | 23.35 | $23.64 | 820 |
| 2025-02-10 | 23.32 | $23.64 | 1305 |
| 2025-02-07 | 23.29 | $23.44 | 1500 |
| 2025-02-06 | 23.27 | $23.57 | 2903 |
| 2025-02-05 | 23.24 | $23.52 | 66700 |
| 2025-02-04 | 23.21 | $23.44 | 33719 |
| 2025-02-03 | 23.18 | $23.19 | 2126 |
| 2025-01-31 | 23.18 | $23.40 | 3200 |
| 2025-01-30 | 23.16 | $23.59 | 5000 |
| 2025-01-29 | 23.12 | $23.29 | 1034 |
| 2025-01-28 | 23.10 | $23.26 | 6811 |
| 2025-01-27 | 23.08 | $23.21 | 1300 |
| 2025-01-24 | 23.07 | $23.38 | 3400 |
| 2025-01-23 | 23.04 | $23.32 | 229400 |
| 2025-01-22 | 23.01 | $23.19 | 57800 |
| 2025-01-21 | 22.99 | $23.21 | 2500 |
| 2025-01-17 | 22.96 | $22.97 | 6300 |
| 2025-01-16 | 22.96 | $22.84 | 3600 |
| 2025-01-15 | 22.97 | $22.81 | 1300 |
| 2025-01-14 | 22.99 | $22.60 | 2700 |
| 2025-01-13 | 23.03 | $22.49 | 2600 |
| 2025-01-10 | 23.09 | $22.59 | 4000 |
| 2025-01-08 | 23.14 | $22.93 | 1528 |
| 2025-01-07 | 23.16 | $22.97 | 6009 |
| 2025-01-06 | 23.18 | $23.00 | 3300 |
| 2025-01-03 | 23.20 | $22.93 | 3207 |
| 2025-01-02 | 23.23 | $22.88 | 8918 |
| 2024-12-31 | 23.27 | $22.85 | 1740 |
| 2024-12-30 | 23.31 | $22.87 | 9936 |
| 2024-12-27 | 23.36 | $23.15 | 544 |
| 2024-12-26 | 23.38 | $23.20 | 823 |
| 2024-12-24 | 23.40 | $23.16 | 2019 |
| 2024-12-23 | 23.43 | $23.12 | 8400 |
| 2024-12-20 | 23.46 | $23.02 | 2728 |
| 2024-12-19 | 23.51 | $22.96 | 3800 |
| 2024-12-18 | 23.56 | $22.95 | 3938 |
| 2024-12-17 | 23.63 | $23.46 | 16810 |
| 2024-12-16 | 23.65 | $23.52 | 5200 |
| 2024-12-13 | 23.66 | $23.62 | 9147 |
| 2024-12-12 | 23.66 | $23.68 | 2226 |
| 2024-12-11 | 23.66 | $23.85 | 5500 |
| 2024-12-10 | 23.64 | $23.71 | 6800 |
| 2024-12-09 | 23.64 | $24.00 | 6535 |
| 2024-12-06 | 23.60 | $23.82 | 6100 |
| 2024-12-05 | 23.57 | $23.83 | 3842 |
| 2024-12-04 | 23.55 | $23.71 | 504 |
| 2024-12-03 | 23.53 | $23.69 | 2713 |
| 2024-12-02 | 23.51 | $23.56 | 1616 |
| 2024-11-29 | 23.51 | $23.47 | 1100 |
| 2024-11-27 | 23.51 | $23.22 | 24800 |
| 2024-11-26 | 23.54 | $23.19 | 1413 |
| 2024-11-25 | 23.58 | $23.33 | 19500 |
| 2024-11-22 | 23.61 | $23.26 | 31841 |
| 2024-11-21 | 23.64 | $23.16 | 3725 |
| 2024-11-20 | 23.69 | $23.18 | 7200 |
| 2024-11-19 | 23.75 | $23.24 | 3644 |
| 2024-11-18 | 23.80 | $23.22 | 2800 |
| 2024-11-15 | 23.86 | $23.09 | 2107 |
| 2024-11-14 | 23.94 | $23.20 | 31800 |
| 2024-11-13 | 24.02 | $23.22 | 688213 |
| 2024-11-12 | 24.10 | $23.40 | 20100 |
| 2024-11-11 | 24.18 | $23.80 | 12900 |
| 2024-11-08 | 24.22 | $23.90 | 24741 |
| 2024-11-07 | 24.25 | $24.31 | 16041 |
| 2024-11-06 | 24.25 | $23.91 | 13300 |
| 2024-11-05 | 24.28 | $24.21 | 28843 |
| 2024-11-04 | 24.29 | $23.94 | 5800 |
| 2024-11-01 | 24.32 | $23.93 | 35300 |
| 2024-10-31 | 24.37 | $23.91 | 9900 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
30.75
2026-07-20
Close Price
$30.31
Vol: 226
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
22.85
Average
26.86
Maximum
31.09
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 30.75 | $30.31 | 226 |
| 2026-07-17 | 30.81 | $30.21 | 25033 |
| 2026-07-16 | 30.88 | $30.49 | 18135 |
| 2026-07-15 | 30.93 | $30.90 | 12706 |
| 2026-07-14 | 30.95 | $30.86 | 14700 |
| 2026-07-13 | 30.97 | $30.55 | 34811 |
| 2026-07-10 | 31.01 | $31.14 | 26500 |
| 2026-07-09 | 31.00 | $30.94 | 13600 |
| 2026-07-08 | 31.01 | $30.75 | 19700 |
| 2026-07-07 | 31.03 | $30.96 | 1.0M |
| 2026-07-06 | 31.02 | $31.48 | 12400 |
| 2026-07-02 | 30.97 | $31.01 | 13901 |
| 2026-07-01 | 30.96 | $30.79 | 8400 |
| 2026-06-30 | 30.98 | $30.94 | 8519 |
| 2026-06-29 | 30.98 | $30.80 | 10400 |
| 2026-06-26 | 31.00 | $30.75 | 6200 |
| 2026-06-25 | 31.02 | $30.96 | 10724 |
| 2026-06-24 | 31.03 | $30.64 | 8139 |
| 2026-06-23 | 31.07 | $30.77 | 14900 |
| 2026-06-22 | 31.09 | $31.71 | 6000 |
| 2026-06-18 | 31.03 | $31.63 | 56900 |
| 2026-06-17 | 30.96 | $31.30 | 42633 |
| 2026-06-16 | 30.93 | $31.43 | 16300 |
| 2026-06-15 | 30.87 | $31.46 | 13434 |
| 2026-06-12 | 30.81 | $30.98 | 6600 |
| 2026-06-11 | 30.79 | $30.84 | 10103 |
| 2026-06-10 | 30.79 | $29.93 | 10700 |
| 2026-06-09 | 30.87 | $30.39 | 9200 |
| 2026-06-08 | 30.92 | $30.46 | 20046 |
| 2026-06-05 | 30.96 | $30.25 | 10231 |
| 2026-06-04 | 31.02 | $31.29 | 10122 |
| 2026-06-03 | 30.99 | $31.18 | 12400 |
| 2026-06-02 | 30.96 | $31.39 | 15136 |
| 2026-06-01 | 30.90 | $31.24 | 11132 |
| 2026-05-29 | 30.85 | $31.25 | 16100 |
| 2026-05-28 | 30.79 | $31.19 | 14400 |
| 2026-05-27 | 30.73 | $31.14 | 48500 |
| 2026-05-26 | 30.67 | $31.25 | 7922 |
| 2026-05-22 | 30.60 | $30.73 | 12519 |
| 2026-05-21 | 30.56 | $30.76 | 14247 |
| 2026-05-20 | 30.52 | $30.65 | 13125 |
| 2026-05-19 | 30.49 | $30.21 | 15526 |
| 2026-05-18 | 30.50 | $30.48 | 17900 |
| 2026-05-15 | 30.48 | $30.32 | 11200 |
| 2026-05-14 | 30.47 | $30.88 | 15800 |
| 2026-05-13 | 30.41 | $31.00 | 11311 |
| 2026-05-12 | 30.34 | $30.75 | 7501 |
| 2026-05-11 | 30.28 | $31.03 | 11139 |
| 2026-05-08 | 30.20 | $31.01 | 12000 |
| 2026-05-07 | 30.11 | $30.67 | 17600 |
| 2026-05-06 | 30.05 | $30.98 | 31042 |
| 2026-05-05 | 29.95 | $30.20 | 867200 |
| 2026-05-04 | 29.92 | $29.80 | 18900 |
| 2026-05-01 | 29.92 | $30.04 | 47606 |
| 2026-04-30 | 29.89 | $30.15 | 5201 |
| 2026-04-29 | 29.85 | $29.52 | 6000 |
| 2026-04-28 | 29.86 | $29.72 | 8210 |
| 2026-04-27 | 29.84 | $29.82 | 3700 |
| 2026-04-24 | 29.80 | $29.87 | 8734 |
| 2026-04-23 | 29.74 | $29.63 | 12530 |
| 2026-04-22 | 29.70 | $29.95 | 8703 |
| 2026-04-21 | 29.62 | $29.78 | 13000 |
| 2026-04-20 | 29.55 | $30.35 | 7605 |
| 2026-04-17 | 29.42 | $30.54 | 7811 |
| 2026-04-16 | 29.25 | $30.15 | 5400 |
| 2026-04-15 | 29.11 | $30.16 | 21900 |
| 2026-04-14 | 28.97 | $30.26 | 10739 |
| 2026-04-13 | 28.81 | $29.95 | 5415 |
| 2026-04-10 | 28.67 | $29.80 | 5900 |
| 2026-04-09 | 28.55 | $29.74 | 612500 |
| 2026-04-08 | 28.42 | $29.77 | 8200 |
| 2026-04-07 | 28.29 | $28.52 | 4200 |
| 2026-04-06 | 28.29 | $28.71 | 4238 |
| 2026-04-02 | 28.26 | $28.52 | 4136 |
| 2026-04-01 | 28.26 | $28.77 | 6900 |
| 2026-03-31 | 28.24 | $28.33 | 22000 |
| 2026-03-30 | 28.27 | $27.53 | 7000 |
| 2026-03-27 | 28.39 | $27.52 | 6600 |
| 2026-03-26 | 28.53 | $27.78 | 15800 |
| 2026-03-25 | 28.66 | $28.35 | 14200 |
| 2026-03-24 | 28.75 | $28.01 | 9321 |
| 2026-03-23 | 28.90 | $28.16 | 41343 |
| 2026-03-20 | 29.04 | $27.55 | 27022 |
| 2026-03-19 | 29.26 | $28.37 | 1.6M |
| 2026-03-18 | 29.41 | $28.49 | 21500 |
| 2026-03-17 | 29.56 | $29.02 | 6328 |
| 2026-03-16 | 29.67 | $28.86 | 16640 |
| 2026-03-13 | 29.80 | $28.37 | 8025 |
| 2026-03-12 | 29.99 | $28.74 | 16800 |
| 2026-03-11 | 30.16 | $29.29 | 17934 |
| 2026-03-10 | 30.29 | $29.42 | 14400 |
| 2026-03-09 | 30.41 | $29.19 | 2.1M |
| 2026-03-06 | 30.55 | $29.06 | 16318 |
| 2026-03-05 | 30.72 | $29.26 | 37000 |
| 2026-03-04 | 30.86 | $29.94 | 13426 |
| 2026-03-03 | 30.95 | $29.59 | 1.4M |
| 2026-03-02 | 31.07 | $30.85 | 28900 |
| 2026-02-27 | 31.06 | $31.42 | 32900 |
| 2026-02-26 | 30.99 | $31.49 | 24334 |
| 2026-02-25 | 30.91 | $31.58 | 22415 |
| 2026-02-24 | 30.81 | $31.31 | 26400 |
| 2026-02-23 | 30.74 | $31.13 | 32741 |
| 2026-02-20 | 30.67 | $31.20 | 21700 |
| 2026-02-19 | 30.59 | $30.88 | 23000 |
| 2026-02-18 | 30.53 | $30.93 | 49909 |
| 2026-02-17 | 30.47 | $30.82 | 50400 |
| 2026-02-13 | 30.40 | $30.93 | 18203 |
| 2026-02-12 | 30.32 | $30.85 | 66700 |
| 2026-02-11 | 30.24 | $31.24 | 41400 |
| 2026-02-10 | 30.11 | $30.99 | 53200 |
| 2026-02-09 | 30.00 | $30.85 | 32111 |
| 2026-02-06 | 29.89 | $30.40 | 39100 |
| 2026-02-05 | 29.82 | $29.65 | 36000 |
| 2026-02-04 | 29.82 | $30.06 | 47400 |
| 2026-02-03 | 29.78 | $30.07 | 94809 |
| 2026-02-02 | 29.73 | $29.86 | 47500 |
| 2026-01-30 | 29.69 | $29.68 | 36100 |
| 2026-01-29 | 29.67 | $30.19 | 36300 |
| 2026-01-28 | 29.58 | $30.22 | 30740 |
| 2026-01-27 | 29.49 | $30.32 | 39500 |
| 2026-01-26 | 29.39 | $29.89 | 18500 |
| 2026-01-23 | 29.31 | $29.75 | 24400 |
| 2026-01-22 | 29.25 | $29.65 | 83100 |
| 2026-01-21 | 29.19 | $29.44 | 22823 |
| 2026-01-20 | 29.15 | $29.14 | 39320 |
| 2026-01-16 | 29.13 | $29.50 | 27927 |
| 2026-01-15 | 29.07 | $29.49 | 19948 |
| 2026-01-14 | 29.00 | $29.43 | 42425 |
| 2026-01-13 | 28.94 | $29.33 | 29627 |
| 2026-01-12 | 28.88 | $29.52 | 22942 |
| 2026-01-09 | 28.80 | $29.25 | 12100 |
| 2026-01-08 | 28.74 | $29.04 | 33000 |
| 2026-01-07 | 28.70 | $29.03 | 23004 |
| 2026-01-06 | 28.65 | $29.12 | 11235 |
| 2026-01-05 | 28.60 | $29.02 | 22900 |
| 2026-01-02 | 28.54 | $28.68 | 15746 |
| 2025-12-31 | 28.52 | $28.38 | 27100 |
| 2025-12-30 | 28.52 | $28.47 | 8040 |
| 2025-12-29 | 28.52 | $28.78 | 13500 |
| 2025-12-26 | 28.48 | $28.85 | 16408 |
| 2025-12-24 | 28.43 | $28.75 | 18500 |
| 2025-12-23 | 28.38 | $28.74 | 39422 |
| 2025-12-22 | 28.33 | $28.60 | 14500 |
| 2025-12-19 | 28.29 | $28.53 | 26800 |
| 2025-12-18 | 28.24 | $28.34 | 20441 |
| 2025-12-17 | 28.21 | $28.11 | 16600 |
| 2025-12-16 | 28.20 | $28.32 | 31800 |
| 2025-12-15 | 28.17 | $28.49 | 27228 |
| 2025-12-12 | 28.12 | $28.40 | 19000 |
| 2025-12-11 | 28.07 | $28.56 | 21900 |
| 2025-12-10 | 28.01 | $28.45 | 36333 |
| 2025-12-09 | 27.96 | $28.19 | 40513 |
| 2025-12-08 | 27.93 | $28.16 | 33900 |
| 2025-12-05 | 27.91 | $28.29 | 17622 |
| 2025-12-04 | 27.87 | $28.19 | 7034 |
| 2025-12-03 | 27.84 | $28.10 | 25222 |
| 2025-12-02 | 27.82 | $28.02 | 53022 |
| 2025-12-01 | 27.80 | $28.02 | 30128 |
| 2025-11-28 | 27.78 | $28.14 | 20843 |
| 2025-11-26 | 27.76 | $28.02 | 20843 |
| 2025-11-25 | 27.74 | $27.72 | 30204 |
| 2025-11-24 | 27.76 | $27.49 | 22388 |
| 2025-11-21 | 27.80 | $27.30 | 22400 |
| 2025-11-20 | 27.86 | $27.07 | 18823 |
| 2025-11-19 | 27.95 | $27.45 | 21100 |
| 2025-11-18 | 28.01 | $27.50 | 32000 |
| 2025-11-17 | 28.06 | $27.75 | 352225 |
| 2025-11-14 | 28.09 | $28.12 | 27603 |
| 2025-11-13 | 28.09 | $28.13 | 35700 |
| 2025-11-12 | 28.09 | $28.44 | 14100 |
| 2025-11-11 | 28.05 | $28.30 | 50904 |
| 2025-11-10 | 28.02 | $28.19 | 20148 |
| 2025-11-07 | 28.00 | $27.87 | 33925 |
| 2025-11-06 | 28.01 | $27.79 | 43336 |
| 2025-11-05 | 28.03 | $27.91 | 83932 |
| 2025-11-04 | 28.03 | $27.70 | 816620 |
| 2025-11-03 | 28.06 | $28.07 | 35615 |
| 2025-10-31 | 28.05 | $28.01 | 48607 |
| 2025-10-30 | 28.05 | $28.08 | 27000 |
| 2025-10-29 | 28.05 | $28.21 | 58700 |
| 2025-10-28 | 28.02 | $28.33 | 50308 |
| 2025-10-27 | 27.99 | $28.32 | 78800 |
| 2025-10-24 | 27.95 | $28.14 | 9704 |
| 2025-10-23 | 27.93 | $28.06 | 53800 |
| 2025-10-22 | 27.91 | $27.93 | 37300 |
| 2025-10-21 | 27.90 | $27.96 | 48839 |
| 2025-10-20 | 27.88 | $28.27 | 76730 |
| 2025-10-17 | 27.84 | $27.95 | 19341 |
| 2025-10-16 | 27.82 | $28.03 | 5317 |
| 2025-10-15 | 27.80 | $27.92 | 27711 |
| 2025-10-14 | 27.78 | $27.61 | 8002 |
| 2025-10-13 | 27.79 | $27.64 | 15000 |
| 2025-10-10 | 27.80 | $27.22 | 27400 |
| 2025-10-09 | 27.85 | $27.90 | 28500 |
| 2025-10-08 | 27.84 | $28.13 | 11600 |
| 2025-10-07 | 27.80 | $28.02 | 31024 |
| 2025-10-06 | 27.76 | $28.27 | 14222 |
| 2025-10-03 | 27.70 | $28.15 | 15400 |
| 2025-10-02 | 27.64 | $27.93 | 16146 |
| 2025-10-01 | 27.60 | $27.88 | 30800 |
| 2025-09-30 | 27.56 | $27.72 | 27035 |
| 2025-09-29 | 27.53 | $27.61 | 19114 |
| 2025-09-26 | 27.50 | $27.50 | 22100 |
| 2025-09-25 | 27.49 | $27.39 | 14900 |
| 2025-09-24 | 27.48 | $27.55 | 13623 |
| 2025-09-23 | 27.45 | $27.69 | 17917 |
| 2025-09-22 | 27.40 | $27.75 | 18508 |
| 2025-09-19 | 27.35 | $27.63 | 19900 |
| 2025-09-18 | 27.30 | $27.70 | 19827 |
| 2025-09-17 | 27.24 | $27.63 | 22900 |
| 2025-09-16 | 27.19 | $27.65 | 13400 |
| 2025-09-15 | 27.13 | $27.66 | 13000 |
| 2025-09-12 | 27.07 | $27.46 | 9629 |
| 2025-09-11 | 27.02 | $27.55 | 20302 |
| 2025-09-10 | 26.96 | $27.27 | 16800 |
| 2025-09-09 | 26.92 | $27.22 | 28800 |
| 2025-09-08 | 26.88 | $27.29 | 18606 |
| 2025-09-05 | 26.84 | $26.98 | 10983 |
| 2025-09-04 | 26.82 | $26.77 | 558605 |
| 2025-09-03 | 26.82 | $26.70 | 17438 |
| 2025-09-02 | 26.82 | $26.66 | 16800 |
| 2025-08-29 | 26.82 | $26.79 | 12600 |
| 2025-08-28 | 26.80 | $26.91 | 14200 |
| 2025-08-27 | 26.77 | $26.82 | 41400 |
| 2025-08-26 | 26.74 | $26.90 | 25044 |
| 2025-08-25 | 26.70 | $26.93 | 17536 |
| 2025-08-22 | 26.65 | $27.17 | 14500 |
| 2025-08-21 | 26.57 | $26.76 | 42800 |
| 2025-08-20 | 26.54 | $26.87 | 34100 |
| 2025-08-19 | 26.49 | $26.85 | 19900 |
| 2025-08-18 | 26.44 | $26.96 | 25140 |
| 2025-08-15 | 26.37 | $26.88 | 29900 |
| 2025-08-14 | 26.31 | $26.73 | 21400 |
| 2025-08-13 | 26.26 | $26.83 | 359548 |
| 2025-08-12 | 26.19 | $26.69 | 5800 |
| 2025-08-11 | 26.14 | $26.40 | 19141 |
| 2025-08-08 | 26.10 | $26.46 | 20035 |
| 2025-08-07 | 26.06 | $26.39 | 111632 |
| 2025-08-06 | 26.03 | $26.23 | 17111 |
| 2025-08-05 | 26.01 | $26.02 | 10642 |
| 2025-08-04 | 26.01 | $25.97 | 21613 |
| 2025-08-01 | 26.01 | $25.61 | 24500 |
| 2025-07-31 | 26.05 | $25.67 | 39100 |
| 2025-07-30 | 26.08 | $25.83 | 38601 |
| 2025-07-29 | 26.11 | $26.03 | 36300 |
| 2025-07-28 | 26.11 | $26.01 | 19500 |
| 2025-07-25 | 26.11 | $26.41 | 16300 |
| 2025-07-24 | 26.08 | $26.50 | 28500 |
| 2025-07-23 | 26.03 | $26.65 | 21200 |
| 2025-07-22 | 25.96 | $26.14 | 30027 |
| 2025-07-21 | 25.94 | $26.05 | 35600 |
| 2025-07-18 | 25.93 | $25.87 | 7700 |
| 2025-07-17 | 25.93 | $25.97 | 16000 |
| 2025-07-16 | 25.92 | $25.87 | 9226 |
| 2025-07-15 | 25.92 | $25.77 | 36045 |
| 2025-07-14 | 25.92 | $25.89 | 14495 |
| 2025-07-11 | 25.92 | $25.86 | 12200 |
| 2025-07-10 | 25.92 | $26.03 | 16120 |
| 2025-07-09 | 25.90 | $26.07 | 16534 |
| 2025-07-08 | 25.87 | $25.96 | 1.1M |
| 2025-07-07 | 25.86 | $25.82 | 21243 |
| 2025-07-03 | 25.86 | $26.09 | 19800 |
| 2025-07-02 | 25.82 | $26.07 | 28349 |
| 2025-07-01 | 25.79 | $26.01 | 17000 |
| 2025-06-30 | 25.77 | $26.05 | 18117 |
| 2025-06-27 | 25.73 | $26.00 | 14900 |
| 2025-06-26 | 25.70 | $26.11 | 28900 |
| 2025-06-25 | 25.65 | $25.81 | 39014 |
| 2025-06-24 | 25.63 | $25.86 | 20900 |
| 2025-06-23 | 25.61 | $25.46 | 18624 |
| 2025-06-20 | 25.62 | $25.31 | 20800 |
| 2025-06-18 | 25.64 | $25.49 | 23228 |
| 2025-06-17 | 25.65 | $25.52 | 17740 |
| 2025-06-16 | 25.66 | $25.80 | 27202 |
| 2025-06-13 | 25.63 | $25.61 | 15407 |
| 2025-06-12 | 25.63 | $25.94 | 23600 |
| 2025-06-11 | 25.58 | $25.82 | 73200 |
| 2025-06-10 | 25.55 | $25.79 | 22931 |
| 2025-06-09 | 25.51 | $25.76 | 34505 |
| 2025-06-06 | 25.48 | $25.69 | 19300 |
| 2025-06-05 | 25.44 | $25.61 | 47200 |
| 2025-06-04 | 25.41 | $25.64 | 19800 |
| 2025-06-03 | 25.37 | $25.52 | 701229 |
| 2025-06-02 | 25.34 | $25.60 | 13403 |
| 2025-05-30 | 25.30 | $25.34 | 13900 |
| 2025-05-29 | 25.28 | $25.48 | 5520 |
| 2025-05-28 | 25.24 | $25.38 | 11800 |
| 2025-05-27 | 25.21 | $25.57 | 10600 |
| 2025-05-23 | 25.15 | $25.42 | 10448 |
| 2025-05-22 | 25.10 | $25.29 | 4720 |
| 2025-05-21 | 25.06 | $25.36 | 22400 |
| 2025-05-20 | 25.00 | $25.42 | 24815 |
| 2025-05-19 | 24.93 | $25.42 | 11128 |
| 2025-05-16 | 24.85 | $25.29 | 97427 |
| 2025-05-15 | 24.78 | $25.27 | 4400 |
| 2025-05-14 | 24.69 | $25.08 | 32100 |
| 2025-05-13 | 24.62 | $25.12 | 699903 |
| 2025-05-12 | 24.53 | $25.06 | 3000 |
| 2025-05-09 | 24.44 | $24.85 | 1605 |
| 2025-05-08 | 24.36 | $24.69 | 2300 |
| 2025-05-07 | 24.28 | $24.68 | 4633 |
| 2025-05-06 | 24.19 | $24.94 | 34838 |
| 2025-05-05 | 24.06 | $24.95 | 5000 |
| 2025-05-02 | 23.91 | $24.83 | 5000 |
| 2025-05-01 | 23.76 | $24.34 | 3200 |
| 2025-04-30 | 23.66 | $24.43 | 6300 |
| 2025-04-29 | 23.55 | $24.42 | 14104 |
| 2025-04-28 | 23.44 | $24.36 | 2902 |
| 2025-04-25 | 23.33 | $24.23 | 1500 |
| 2025-04-24 | 23.23 | $24.21 | 13028 |
| 2025-04-23 | 23.13 | $23.92 | 6800 |
| 2025-04-22 | 23.07 | $23.78 | 4400 |
| 2025-04-21 | 23.02 | $23.36 | 4100 |
| 2025-04-17 | 23.01 | $23.42 | 7100 |
| 2025-04-16 | 23.00 | $23.23 | 4800 |
| 2025-04-15 | 23.02 | $23.33 | 1721 |
| 2025-04-14 | 23.03 | $23.22 | 1634 |
| 2025-04-11 | 23.06 | $22.97 | 4842 |
| 2025-04-10 | 23.13 | $22.37 | 6900 |
| 2025-04-09 | 23.25 | $22.72 | 4141 |
| 2025-04-08 | 23.35 | $21.18 | 13100 |
| 2025-04-07 | 23.61 | $21.37 | 12635 |
| 2025-04-04 | 23.86 | $21.96 | 6600 |
| 2025-04-03 | 24.06 | $23.38 | 7600 |
| 2025-04-02 | 24.14 | $23.88 | 6700 |
| 2025-04-01 | 24.17 | $23.82 | 8300 |
| 2025-03-31 | 24.20 | $23.80 | 12300 |
| 2025-03-28 | 24.24 | $23.91 | 11121 |
| 2025-03-27 | 24.26 | $24.22 | 7916 |
| 2025-03-26 | 24.25 | $24.13 | 2749 |
| 2025-03-25 | 24.25 | $24.41 | 4600 |
| 2025-03-24 | 24.22 | $24.25 | 6934 |
| 2025-03-21 | 24.21 | $24.28 | 1905 |
| 2025-03-20 | 24.19 | $24.40 | 8825 |
| 2025-03-19 | 24.16 | $24.65 | 19908 |
| 2025-03-18 | 24.10 | $24.63 | 9228 |
| 2025-03-17 | 24.04 | $24.60 | 5300 |
| 2025-03-14 | 23.98 | $24.30 | 10327 |
| 2025-03-13 | 23.95 | $23.86 | 10542 |
| 2025-03-12 | 23.96 | $23.96 | 8613 |
| 2025-03-11 | 23.95 | $23.82 | 7300 |
| 2025-03-10 | 23.96 | $23.79 | 7448 |
| 2025-03-07 | 23.98 | $24.33 | 5900 |
| 2025-03-06 | 23.93 | $24.17 | 3200 |
| 2025-03-05 | 23.90 | $24.31 | 2900 |
| 2025-03-04 | 23.85 | $23.73 | 270131 |
| 2025-03-03 | 23.86 | $23.68 | 3033 |
| 2025-02-28 | 23.86 | $23.65 | 2343 |
| 2025-02-27 | 23.87 | $23.77 | 5800 |
| 2025-02-26 | 23.87 | $24.08 | 1400 |
| 2025-02-25 | 23.83 | $23.96 | 1715 |
| 2025-02-24 | 23.80 | $23.86 | 5637 |
| 2025-02-21 | 23.78 | $24.02 | 1008 |
| 2025-02-20 | 23.74 | $24.14 | 1800 |
| 2025-02-19 | 23.68 | $24.01 | 1000 |
| 2025-02-18 | 23.64 | $24.15 | 7648 |
| 2025-02-14 | 23.57 | $24.02 | 3200 |
| 2025-02-13 | 23.51 | $23.94 | 5205 |
| 2025-02-12 | 23.45 | $23.69 | 4500 |
| 2025-02-11 | 23.41 | $23.64 | 820 |
| 2025-02-10 | 23.37 | $23.64 | 1305 |
| 2025-02-07 | 23.33 | $23.44 | 1500 |
| 2025-02-06 | 23.30 | $23.57 | 2903 |
| 2025-02-05 | 23.25 | $23.52 | 66700 |
| 2025-02-04 | 23.21 | $23.44 | 33719 |
| 2025-02-03 | 23.17 | $23.19 | 2126 |
| 2025-01-31 | 23.16 | $23.40 | 3200 |
| 2025-01-30 | 23.12 | $23.59 | 5000 |
| 2025-01-29 | 23.07 | $23.29 | 1034 |
| 2025-01-28 | 23.04 | $23.26 | 6811 |
| 2025-01-27 | 23.01 | $23.21 | 1300 |
| 2025-01-24 | 22.99 | $23.38 | 3400 |
| 2025-01-23 | 22.94 | $23.32 | 229400 |
| 2025-01-22 | 22.91 | $23.19 | 57800 |
| 2025-01-21 | 22.88 | $23.21 | 2500 |
| 2025-01-17 | 22.86 | $22.97 | 6300 |
| 2025-01-16 | 22.85 | $22.84 | 3600 |
| 2025-01-15 | 22.86 | $22.81 | 1300 |
| 2025-01-14 | 22.88 | $22.60 | 2700 |
| 2025-01-13 | 22.93 | $22.49 | 2600 |
| 2025-01-10 | 22.99 | $22.59 | 4000 |
| 2025-01-08 | 23.05 | $22.93 | 1528 |
| 2025-01-07 | 23.08 | $22.97 | 6009 |
| 2025-01-06 | 23.11 | $23.00 | 3300 |
| 2025-01-03 | 23.14 | $22.93 | 3207 |
| 2025-01-02 | 23.18 | $22.88 | 8918 |
| 2024-12-31 | 23.23 | $22.85 | 1740 |
| 2024-12-30 | 23.29 | $22.87 | 9936 |
| 2024-12-27 | 23.35 | $23.15 | 544 |
| 2024-12-26 | 23.38 | $23.20 | 823 |
| 2024-12-24 | 23.40 | $23.16 | 2019 |
| 2024-12-23 | 23.43 | $23.12 | 8400 |
| 2024-12-20 | 23.47 | $23.02 | 2728 |
| 2024-12-19 | 23.51 | $22.96 | 3800 |
| 2024-12-18 | 23.57 | $22.95 | 3938 |
| 2024-12-17 | 23.62 | $23.46 | 16810 |
| 2024-12-16 | 23.63 | $23.52 | 5200 |
| 2024-12-13 | 23.62 | $23.62 | 9147 |
| 2024-12-12 | 23.61 | $23.68 | 2226 |
| 2024-12-11 | 23.59 | $23.85 | 5500 |
| 2024-12-10 | 23.55 | $23.71 | 6800 |
| 2024-12-09 | 23.52 | $24.00 | 6535 |
| 2024-12-06 | 23.47 | $23.82 | 6100 |
| 2024-12-05 | 23.43 | $23.83 | 3842 |
| 2024-12-04 | 23.39 | $23.71 | 504 |
| 2024-12-03 | 23.37 | $23.69 | 2713 |
| 2024-12-02 | 23.35 | $23.56 | 1616 |
| 2024-11-29 | 23.35 | $23.47 | 1100 |
| 2024-11-27 | 23.35 | $23.22 | 24800 |
| 2024-11-26 | 23.39 | $23.19 | 1413 |
| 2024-11-25 | 23.43 | $23.33 | 19500 |
| 2024-11-22 | 23.46 | $23.26 | 31841 |
| 2024-11-21 | 23.51 | $23.16 | 3725 |
| 2024-11-20 | 23.56 | $23.18 | 7200 |
| 2024-11-19 | 23.62 | $23.24 | 3644 |
| 2024-11-18 | 23.68 | $23.22 | 2800 |
| 2024-11-15 | 23.75 | $23.09 | 2107 |
| 2024-11-14 | 23.84 | $23.20 | 31800 |
| 2024-11-13 | 23.92 | $23.22 | 688213 |
| 2024-11-12 | 24.01 | $23.40 | 20100 |
| 2024-11-11 | 24.08 | $23.80 | 12900 |
| 2024-11-08 | 24.13 | $23.90 | 24741 |
| 2024-11-07 | 24.16 | $24.31 | 16041 |
| 2024-11-06 | 24.16 | $23.91 | 13300 |
| 2024-11-05 | 24.20 | $24.21 | 28843 |
| 2024-11-04 | 24.22 | $23.94 | 5800 |
| 2024-11-01 | 24.26 | $23.93 | 35300 |
| 2024-10-31 | 24.31 | $23.91 | 9900 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
30.66
2026-07-20
Close Price
$30.31
Vol: 226
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
22.62
Average
26.96
Maximum
31.49
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 30.66 | $30.31 | 226 |
| 2026-07-17 | 30.75 | $30.21 | 25033 |
| 2026-07-16 | 30.87 | $30.49 | 18135 |
| 2026-07-15 | 30.95 | $30.90 | 12706 |
| 2026-07-14 | 30.96 | $30.86 | 14700 |
| 2026-07-13 | 30.97 | $30.55 | 34811 |
| 2026-07-10 | 31.06 | $31.14 | 26500 |
| 2026-07-09 | 31.03 | $30.94 | 13600 |
| 2026-07-08 | 31.04 | $30.75 | 19700 |
| 2026-07-07 | 31.10 | $30.96 | 1.0M |
| 2026-07-06 | 31.11 | $31.48 | 12400 |
| 2026-07-02 | 31.02 | $31.01 | 13901 |
| 2026-07-01 | 31.01 | $30.79 | 8400 |
| 2026-06-30 | 31.05 | $30.94 | 8519 |
| 2026-06-29 | 31.06 | $30.80 | 10400 |
| 2026-06-26 | 31.11 | $30.75 | 6200 |
| 2026-06-25 | 31.16 | $30.96 | 10724 |
| 2026-06-24 | 31.19 | $30.64 | 8139 |
| 2026-06-23 | 31.28 | $30.77 | 14900 |
| 2026-06-22 | 31.36 | $31.71 | 6000 |
| 2026-06-18 | 31.25 | $31.63 | 56900 |
| 2026-06-17 | 31.14 | $31.30 | 42633 |
| 2026-06-16 | 31.08 | $31.43 | 16300 |
| 2026-06-15 | 30.98 | $31.46 | 13434 |
| 2026-06-12 | 30.86 | $30.98 | 6600 |
| 2026-06-11 | 30.82 | $30.84 | 10103 |
| 2026-06-10 | 30.80 | $29.93 | 10700 |
| 2026-06-09 | 30.97 | $30.39 | 9200 |
| 2026-06-08 | 31.07 | $30.46 | 20046 |
| 2026-06-05 | 31.17 | $30.25 | 10231 |
| 2026-06-04 | 31.33 | $31.29 | 10122 |
| 2026-06-03 | 31.29 | $31.18 | 12400 |
| 2026-06-02 | 31.26 | $31.39 | 15136 |
| 2026-06-01 | 31.19 | $31.24 | 11132 |
| 2026-05-29 | 31.13 | $31.25 | 16100 |
| 2026-05-28 | 31.06 | $31.19 | 14400 |
| 2026-05-27 | 30.98 | $31.14 | 48500 |
| 2026-05-26 | 30.91 | $31.25 | 7922 |
| 2026-05-22 | 30.80 | $30.73 | 12519 |
| 2026-05-21 | 30.77 | $30.76 | 14247 |
| 2026-05-20 | 30.73 | $30.65 | 13125 |
| 2026-05-19 | 30.71 | $30.21 | 15526 |
| 2026-05-18 | 30.78 | $30.48 | 17900 |
| 2026-05-15 | 30.80 | $30.32 | 11200 |
| 2026-05-14 | 30.85 | $30.88 | 15800 |
| 2026-05-13 | 30.79 | $31.00 | 11311 |
| 2026-05-12 | 30.69 | $30.75 | 7501 |
| 2026-05-11 | 30.63 | $31.03 | 11139 |
| 2026-05-08 | 30.50 | $31.01 | 12000 |
| 2026-05-07 | 30.34 | $30.67 | 17600 |
| 2026-05-06 | 30.23 | $30.98 | 31042 |
| 2026-05-05 | 30.04 | $30.20 | 867200 |
| 2026-05-04 | 29.97 | $29.80 | 18900 |
| 2026-05-01 | 29.98 | $30.04 | 47606 |
| 2026-04-30 | 29.94 | $30.15 | 5201 |
| 2026-04-29 | 29.87 | $29.52 | 6000 |
| 2026-04-28 | 29.92 | $29.72 | 8210 |
| 2026-04-27 | 29.94 | $29.82 | 3700 |
| 2026-04-24 | 29.93 | $29.87 | 8734 |
| 2026-04-23 | 29.91 | $29.63 | 12530 |
| 2026-04-22 | 29.93 | $29.95 | 8703 |
| 2026-04-21 | 29.89 | $29.78 | 13000 |
| 2026-04-20 | 29.88 | $30.35 | 7605 |
| 2026-04-17 | 29.74 | $30.54 | 7811 |
| 2026-04-16 | 29.54 | $30.15 | 5400 |
| 2026-04-15 | 29.38 | $30.16 | 21900 |
| 2026-04-14 | 29.20 | $30.26 | 10739 |
| 2026-04-13 | 28.97 | $29.95 | 5415 |
| 2026-04-10 | 28.77 | $29.80 | 5900 |
| 2026-04-09 | 28.57 | $29.74 | 612500 |
| 2026-04-08 | 28.35 | $29.77 | 8200 |
| 2026-04-07 | 28.09 | $28.52 | 4200 |
| 2026-04-06 | 28.05 | $28.71 | 4238 |
| 2026-04-02 | 27.97 | $28.52 | 4136 |
| 2026-04-01 | 27.92 | $28.77 | 6900 |
| 2026-03-31 | 27.81 | $28.33 | 22000 |
| 2026-03-30 | 27.78 | $27.53 | 7000 |
| 2026-03-27 | 27.93 | $27.52 | 6600 |
| 2026-03-26 | 28.10 | $27.78 | 15800 |
| 2026-03-25 | 28.24 | $28.35 | 14200 |
| 2026-03-24 | 28.30 | $28.01 | 9321 |
| 2026-03-23 | 28.44 | $28.16 | 41343 |
| 2026-03-20 | 28.57 | $27.55 | 27022 |
| 2026-03-19 | 28.86 | $28.37 | 1.6M |
| 2026-03-18 | 29.02 | $28.49 | 21500 |
| 2026-03-17 | 29.19 | $29.02 | 6328 |
| 2026-03-16 | 29.27 | $28.86 | 16640 |
| 2026-03-13 | 29.41 | $28.37 | 8025 |
| 2026-03-12 | 29.67 | $28.74 | 16800 |
| 2026-03-11 | 29.89 | $29.29 | 17934 |
| 2026-03-10 | 30.04 | $29.42 | 14400 |
| 2026-03-09 | 30.19 | $29.19 | 2.1M |
| 2026-03-06 | 30.40 | $29.06 | 16318 |
| 2026-03-05 | 30.68 | $29.26 | 37000 |
| 2026-03-04 | 30.96 | $29.94 | 13426 |
| 2026-03-03 | 31.15 | $29.59 | 1.4M |
| 2026-03-02 | 31.43 | $30.85 | 28900 |
| 2026-02-27 | 31.49 | $31.42 | 32900 |
| 2026-02-26 | 31.43 | $31.49 | 24334 |
| 2026-02-25 | 31.35 | $31.58 | 22415 |
| 2026-02-24 | 31.23 | $31.31 | 26400 |
| 2026-02-23 | 31.15 | $31.13 | 32741 |
| 2026-02-20 | 31.09 | $31.20 | 21700 |
| 2026-02-19 | 31.00 | $30.88 | 23000 |
| 2026-02-18 | 30.96 | $30.93 | 49909 |
| 2026-02-17 | 30.90 | $30.82 | 50400 |
| 2026-02-13 | 30.85 | $30.93 | 18203 |
| 2026-02-12 | 30.76 | $30.85 | 66700 |
| 2026-02-11 | 30.68 | $31.24 | 41400 |
| 2026-02-10 | 30.50 | $30.99 | 53200 |
| 2026-02-09 | 30.33 | $30.85 | 32111 |
| 2026-02-06 | 30.17 | $30.40 | 39100 |
| 2026-02-05 | 30.07 | $29.65 | 36000 |
| 2026-02-04 | 30.12 | $30.06 | 47400 |
| 2026-02-03 | 30.08 | $30.07 | 94809 |
| 2026-02-02 | 30.03 | $29.86 | 47500 |
| 2026-01-30 | 30.02 | $29.68 | 36100 |
| 2026-01-29 | 30.04 | $30.19 | 36300 |
| 2026-01-28 | 29.95 | $30.22 | 30740 |
| 2026-01-27 | 29.83 | $30.32 | 39500 |
| 2026-01-26 | 29.68 | $29.89 | 18500 |
| 2026-01-23 | 29.59 | $29.75 | 24400 |
| 2026-01-22 | 29.51 | $29.65 | 83100 |
| 2026-01-21 | 29.44 | $29.44 | 22823 |
| 2026-01-20 | 29.40 | $29.14 | 39320 |
| 2026-01-16 | 29.42 | $29.50 | 27927 |
| 2026-01-15 | 29.35 | $29.49 | 19948 |
| 2026-01-14 | 29.28 | $29.43 | 42425 |
| 2026-01-13 | 29.21 | $29.33 | 29627 |
| 2026-01-12 | 29.15 | $29.52 | 22942 |
| 2026-01-09 | 29.03 | $29.25 | 12100 |
| 2026-01-08 | 28.95 | $29.04 | 33000 |
| 2026-01-07 | 28.90 | $29.03 | 23004 |
| 2026-01-06 | 28.84 | $29.12 | 11235 |
| 2026-01-05 | 28.75 | $29.02 | 22900 |
| 2026-01-02 | 28.67 | $28.68 | 15746 |
| 2025-12-31 | 28.64 | $28.38 | 27100 |
| 2025-12-30 | 28.67 | $28.47 | 8040 |
| 2025-12-29 | 28.69 | $28.78 | 13500 |
| 2025-12-26 | 28.64 | $28.85 | 16408 |
| 2025-12-24 | 28.57 | $28.75 | 18500 |
| 2025-12-23 | 28.51 | $28.74 | 39422 |
| 2025-12-22 | 28.44 | $28.60 | 14500 |
| 2025-12-19 | 28.39 | $28.53 | 26800 |
| 2025-12-18 | 28.34 | $28.34 | 20441 |
| 2025-12-17 | 28.32 | $28.11 | 16600 |
| 2025-12-16 | 28.35 | $28.32 | 31800 |
| 2025-12-15 | 28.33 | $28.49 | 27228 |
| 2025-12-12 | 28.28 | $28.40 | 19000 |
| 2025-12-11 | 28.24 | $28.56 | 21900 |
| 2025-12-10 | 28.15 | $28.45 | 36333 |
| 2025-12-09 | 28.08 | $28.19 | 40513 |
| 2025-12-08 | 28.04 | $28.16 | 33900 |
| 2025-12-05 | 28.01 | $28.29 | 17622 |
| 2025-12-04 | 27.95 | $28.19 | 7034 |
| 2025-12-03 | 27.89 | $28.10 | 25222 |
| 2025-12-02 | 27.84 | $28.02 | 53022 |
| 2025-12-01 | 27.81 | $28.02 | 30128 |
| 2025-11-28 | 27.77 | $28.14 | 20843 |
| 2025-11-26 | 27.69 | $28.02 | 20843 |
| 2025-11-25 | 27.63 | $27.72 | 30204 |
| 2025-11-24 | 27.63 | $27.49 | 22388 |
| 2025-11-21 | 27.67 | $27.30 | 22400 |
| 2025-11-20 | 27.76 | $27.07 | 18823 |
| 2025-11-19 | 27.92 | $27.45 | 21100 |
| 2025-11-18 | 28.02 | $27.50 | 32000 |
| 2025-11-17 | 28.12 | $27.75 | 352225 |
| 2025-11-14 | 28.19 | $28.12 | 27603 |
| 2025-11-13 | 28.19 | $28.13 | 35700 |
| 2025-11-12 | 28.19 | $28.44 | 14100 |
| 2025-11-11 | 28.12 | $28.30 | 50904 |
| 2025-11-10 | 28.07 | $28.19 | 20148 |
| 2025-11-07 | 28.03 | $27.87 | 33925 |
| 2025-11-06 | 28.06 | $27.79 | 43336 |
| 2025-11-05 | 28.10 | $27.91 | 83932 |
| 2025-11-04 | 28.13 | $27.70 | 816620 |
| 2025-11-03 | 28.20 | $28.07 | 35615 |
| 2025-10-31 | 28.21 | $28.01 | 48607 |
| 2025-10-30 | 28.23 | $28.08 | 27000 |
| 2025-10-29 | 28.24 | $28.21 | 58700 |
| 2025-10-28 | 28.22 | $28.33 | 50308 |
| 2025-10-27 | 28.16 | $28.32 | 78800 |
| 2025-10-24 | 28.11 | $28.14 | 9704 |
| 2025-10-23 | 28.07 | $28.06 | 53800 |
| 2025-10-22 | 28.05 | $27.93 | 37300 |
| 2025-10-21 | 28.06 | $27.96 | 48839 |
| 2025-10-20 | 28.05 | $28.27 | 76730 |
| 2025-10-17 | 27.98 | $27.95 | 19341 |
| 2025-10-16 | 27.96 | $28.03 | 5317 |
| 2025-10-15 | 27.92 | $27.92 | 27711 |
| 2025-10-14 | 27.90 | $27.61 | 8002 |
| 2025-10-13 | 27.93 | $27.64 | 15000 |
| 2025-10-10 | 27.97 | $27.22 | 27400 |
| 2025-10-09 | 28.10 | $27.90 | 28500 |
| 2025-10-08 | 28.10 | $28.13 | 11600 |
| 2025-10-07 | 28.05 | $28.02 | 31024 |
| 2025-10-06 | 28.02 | $28.27 | 14222 |
| 2025-10-03 | 27.93 | $28.15 | 15400 |
| 2025-10-02 | 27.84 | $27.93 | 16146 |
| 2025-10-01 | 27.79 | $27.88 | 30800 |
| 2025-09-30 | 27.74 | $27.72 | 27035 |
| 2025-09-29 | 27.71 | $27.61 | 19114 |
| 2025-09-26 | 27.69 | $27.50 | 22100 |
| 2025-09-25 | 27.70 | $27.39 | 14900 |
| 2025-09-24 | 27.73 | $27.55 | 13623 |
| 2025-09-23 | 27.73 | $27.69 | 17917 |
| 2025-09-22 | 27.69 | $27.75 | 18508 |
| 2025-09-19 | 27.64 | $27.63 | 19900 |
| 2025-09-18 | 27.60 | $27.70 | 19827 |
| 2025-09-17 | 27.54 | $27.63 | 22900 |
| 2025-09-16 | 27.48 | $27.65 | 13400 |
| 2025-09-15 | 27.40 | $27.66 | 13000 |
| 2025-09-12 | 27.31 | $27.46 | 9629 |
| 2025-09-11 | 27.24 | $27.55 | 20302 |
| 2025-09-10 | 27.14 | $27.27 | 16800 |
| 2025-09-09 | 27.09 | $27.22 | 28800 |
| 2025-09-08 | 27.03 | $27.29 | 18606 |
| 2025-09-05 | 26.95 | $26.98 | 10983 |
| 2025-09-04 | 26.92 | $26.77 | 558605 |
| 2025-09-03 | 26.92 | $26.70 | 17438 |
| 2025-09-02 | 26.94 | $26.66 | 16800 |
| 2025-08-29 | 26.98 | $26.79 | 12600 |
| 2025-08-28 | 26.98 | $26.91 | 14200 |
| 2025-08-27 | 26.97 | $26.82 | 41400 |
| 2025-08-26 | 26.96 | $26.90 | 25044 |
| 2025-08-25 | 26.94 | $26.93 | 17536 |
| 2025-08-22 | 26.91 | $27.17 | 14500 |
| 2025-08-21 | 26.82 | $26.76 | 42800 |
| 2025-08-20 | 26.80 | $26.87 | 34100 |
| 2025-08-19 | 26.75 | $26.85 | 19900 |
| 2025-08-18 | 26.69 | $26.96 | 25140 |
| 2025-08-15 | 26.60 | $26.88 | 29900 |
| 2025-08-14 | 26.52 | $26.73 | 21400 |
| 2025-08-13 | 26.45 | $26.83 | 359548 |
| 2025-08-12 | 26.34 | $26.69 | 5800 |
| 2025-08-11 | 26.25 | $26.40 | 19141 |
| 2025-08-08 | 26.20 | $26.46 | 20035 |
| 2025-08-07 | 26.13 | $26.39 | 111632 |
| 2025-08-06 | 26.07 | $26.23 | 17111 |
| 2025-08-05 | 26.03 | $26.02 | 10642 |
| 2025-08-04 | 26.02 | $25.97 | 21613 |
| 2025-08-01 | 26.03 | $25.61 | 24500 |
| 2025-07-31 | 26.11 | $25.67 | 39100 |
| 2025-07-30 | 26.19 | $25.83 | 38601 |
| 2025-07-29 | 26.25 | $26.03 | 36300 |
| 2025-07-28 | 26.27 | $26.01 | 19500 |
| 2025-07-25 | 26.31 | $26.41 | 16300 |
| 2025-07-24 | 26.26 | $26.50 | 28500 |
| 2025-07-23 | 26.18 | $26.65 | 21200 |
| 2025-07-22 | 26.06 | $26.14 | 30027 |
| 2025-07-21 | 26.03 | $26.05 | 35600 |
| 2025-07-18 | 26.01 | $25.87 | 7700 |
| 2025-07-17 | 26.02 | $25.97 | 16000 |
| 2025-07-16 | 26.02 | $25.87 | 9226 |
| 2025-07-15 | 26.03 | $25.77 | 36045 |
| 2025-07-14 | 26.06 | $25.89 | 14495 |
| 2025-07-11 | 26.08 | $25.86 | 12200 |
| 2025-07-10 | 26.10 | $26.03 | 16120 |
| 2025-07-09 | 26.09 | $26.07 | 16534 |
| 2025-07-08 | 26.06 | $25.96 | 1.1M |
| 2025-07-07 | 26.06 | $25.82 | 21243 |
| 2025-07-03 | 26.08 | $26.09 | 19800 |
| 2025-07-02 | 26.05 | $26.07 | 28349 |
| 2025-07-01 | 26.01 | $26.01 | 17000 |
| 2025-06-30 | 25.98 | $26.05 | 18117 |
| 2025-06-27 | 25.93 | $26.00 | 14900 |
| 2025-06-26 | 25.89 | $26.11 | 28900 |
| 2025-06-25 | 25.81 | $25.81 | 39014 |
| 2025-06-24 | 25.78 | $25.86 | 20900 |
| 2025-06-23 | 25.74 | $25.46 | 18624 |
| 2025-06-20 | 25.77 | $25.31 | 20800 |
| 2025-06-18 | 25.84 | $25.49 | 23228 |
| 2025-06-17 | 25.88 | $25.52 | 17740 |
| 2025-06-16 | 25.92 | $25.80 | 27202 |
| 2025-06-13 | 25.90 | $25.61 | 15407 |
| 2025-06-12 | 25.92 | $25.94 | 23600 |
| 2025-06-11 | 25.87 | $25.82 | 73200 |
| 2025-06-10 | 25.83 | $25.79 | 22931 |
| 2025-06-09 | 25.79 | $25.76 | 34505 |
| 2025-06-06 | 25.75 | $25.69 | 19300 |
| 2025-06-05 | 25.72 | $25.61 | 47200 |
| 2025-06-04 | 25.69 | $25.64 | 19800 |
| 2025-06-03 | 25.65 | $25.52 | 701229 |
| 2025-06-02 | 25.63 | $25.60 | 13403 |
| 2025-05-30 | 25.59 | $25.34 | 13900 |
| 2025-05-29 | 25.58 | $25.48 | 5520 |
| 2025-05-28 | 25.55 | $25.38 | 11800 |
| 2025-05-27 | 25.53 | $25.57 | 10600 |
| 2025-05-23 | 25.47 | $25.42 | 10448 |
| 2025-05-22 | 25.42 | $25.29 | 4720 |
| 2025-05-21 | 25.39 | $25.36 | 22400 |
| 2025-05-20 | 25.33 | $25.42 | 24815 |
| 2025-05-19 | 25.25 | $25.42 | 11128 |
| 2025-05-16 | 25.16 | $25.29 | 97427 |
| 2025-05-15 | 25.08 | $25.27 | 4400 |
| 2025-05-14 | 24.98 | $25.08 | 32100 |
| 2025-05-13 | 24.91 | $25.12 | 699903 |
| 2025-05-12 | 24.81 | $25.06 | 3000 |
| 2025-05-09 | 24.71 | $24.85 | 1605 |
| 2025-05-08 | 24.63 | $24.69 | 2300 |
| 2025-05-07 | 24.57 | $24.68 | 4633 |
| 2025-05-06 | 24.50 | $24.94 | 34838 |
| 2025-05-05 | 24.36 | $24.95 | 5000 |
| 2025-05-02 | 24.20 | $24.83 | 5000 |
| 2025-05-01 | 24.04 | $24.34 | 3200 |
| 2025-04-30 | 23.95 | $24.43 | 6300 |
| 2025-04-29 | 23.82 | $24.42 | 14104 |
| 2025-04-28 | 23.68 | $24.36 | 2902 |
| 2025-04-25 | 23.53 | $24.23 | 1500 |
| 2025-04-24 | 23.38 | $24.21 | 13028 |
| 2025-04-23 | 23.21 | $23.92 | 6800 |
| 2025-04-22 | 23.08 | $23.78 | 4400 |
| 2025-04-21 | 22.95 | $23.36 | 4100 |
| 2025-04-17 | 22.89 | $23.42 | 7100 |
| 2025-04-16 | 22.82 | $23.23 | 4800 |
| 2025-04-15 | 22.77 | $23.33 | 1721 |
| 2025-04-14 | 22.70 | $23.22 | 1634 |
| 2025-04-11 | 22.64 | $22.97 | 4842 |
| 2025-04-10 | 22.62 | $22.37 | 6900 |
| 2025-04-09 | 22.74 | $22.72 | 4141 |
| 2025-04-08 | 22.80 | $21.18 | 13100 |
| 2025-04-07 | 23.20 | $21.37 | 12635 |
| 2025-04-04 | 23.62 | $21.96 | 6600 |
| 2025-04-03 | 23.99 | $23.38 | 7600 |
| 2025-04-02 | 24.13 | $23.88 | 6700 |
| 2025-04-01 | 24.17 | $23.82 | 8300 |
| 2025-03-31 | 24.24 | $23.80 | 12300 |
| 2025-03-28 | 24.32 | $23.91 | 11121 |
| 2025-03-27 | 24.38 | $24.22 | 7916 |
| 2025-03-26 | 24.40 | $24.13 | 2749 |
| 2025-03-25 | 24.43 | $24.41 | 4600 |
| 2025-03-24 | 24.41 | $24.25 | 6934 |
| 2025-03-21 | 24.41 | $24.28 | 1905 |
| 2025-03-20 | 24.41 | $24.40 | 8825 |
| 2025-03-19 | 24.38 | $24.65 | 19908 |
| 2025-03-18 | 24.30 | $24.63 | 9228 |
| 2025-03-17 | 24.20 | $24.60 | 5300 |
| 2025-03-14 | 24.09 | $24.30 | 10327 |
| 2025-03-13 | 24.03 | $23.86 | 10542 |
| 2025-03-12 | 24.05 | $23.96 | 8613 |
| 2025-03-11 | 24.05 | $23.82 | 7300 |
| 2025-03-10 | 24.08 | $23.79 | 7448 |
| 2025-03-07 | 24.12 | $24.33 | 5900 |
| 2025-03-06 | 24.05 | $24.17 | 3200 |
| 2025-03-05 | 24.00 | $24.31 | 2900 |
| 2025-03-04 | 23.92 | $23.73 | 270131 |
| 2025-03-03 | 23.94 | $23.68 | 3033 |
| 2025-02-28 | 23.97 | $23.65 | 2343 |
| 2025-02-27 | 24.02 | $23.77 | 5800 |
| 2025-02-26 | 24.04 | $24.08 | 1400 |
| 2025-02-25 | 24.01 | $23.96 | 1715 |
| 2025-02-24 | 23.99 | $23.86 | 5637 |
| 2025-02-21 | 23.98 | $24.02 | 1008 |
| 2025-02-20 | 23.94 | $24.14 | 1800 |
| 2025-02-19 | 23.87 | $24.01 | 1000 |
| 2025-02-18 | 23.81 | $24.15 | 7648 |
| 2025-02-14 | 23.71 | $24.02 | 3200 |
| 2025-02-13 | 23.63 | $23.94 | 5205 |
| 2025-02-12 | 23.54 | $23.69 | 4500 |
| 2025-02-11 | 23.49 | $23.64 | 820 |
| 2025-02-10 | 23.45 | $23.64 | 1305 |
| 2025-02-07 | 23.39 | $23.44 | 1500 |
| 2025-02-06 | 23.37 | $23.57 | 2903 |
| 2025-02-05 | 23.32 | $23.52 | 66700 |
| 2025-02-04 | 23.27 | $23.44 | 33719 |
| 2025-02-03 | 23.22 | $23.19 | 2126 |
| 2025-01-31 | 23.23 | $23.40 | 3200 |
| 2025-01-30 | 23.19 | $23.59 | 5000 |
| 2025-01-29 | 23.10 | $23.29 | 1034 |
| 2025-01-28 | 23.06 | $23.26 | 6811 |
| 2025-01-27 | 23.02 | $23.21 | 1300 |
| 2025-01-24 | 22.99 | $23.38 | 3400 |
| 2025-01-23 | 22.91 | $23.32 | 229400 |
| 2025-01-22 | 22.84 | $23.19 | 57800 |
| 2025-01-21 | 22.78 | $23.21 | 2500 |
| 2025-01-17 | 22.72 | $22.97 | 6300 |
| 2025-01-16 | 22.69 | $22.84 | 3600 |
| 2025-01-15 | 22.69 | $22.81 | 1300 |
| 2025-01-14 | 22.69 | $22.60 | 2700 |
| 2025-01-13 | 22.74 | $22.49 | 2600 |
| 2025-01-10 | 22.82 | $22.59 | 4000 |
| 2025-01-08 | 22.90 | $22.93 | 1528 |
| 2025-01-07 | 22.92 | $22.97 | 6009 |
| 2025-01-06 | 22.94 | $23.00 | 3300 |
| 2025-01-03 | 22.95 | $22.93 | 3207 |
| 2025-01-02 | 22.98 | $22.88 | 8918 |
| 2024-12-31 | 23.03 | $22.85 | 1740 |
| 2024-12-30 | 23.09 | $22.87 | 9936 |
| 2024-12-27 | 23.16 | $23.15 | 544 |
| 2024-12-26 | 23.18 | $23.20 | 823 |
| 2024-12-24 | 23.20 | $23.16 | 2019 |
| 2024-12-23 | 23.23 | $23.12 | 8400 |
| 2024-12-20 | 23.27 | $23.02 | 2728 |
| 2024-12-19 | 23.35 | $22.96 | 3800 |
| 2024-12-18 | 23.44 | $22.95 | 3938 |
| 2024-12-17 | 23.56 | $23.46 | 16810 |
| 2024-12-16 | 23.59 | $23.52 | 5200 |
| 2024-12-13 | 23.61 | $23.62 | 9147 |
| 2024-12-12 | 23.61 | $23.68 | 2226 |
| 2024-12-11 | 23.60 | $23.85 | 5500 |
| 2024-12-10 | 23.56 | $23.71 | 6800 |
| 2024-12-09 | 23.53 | $24.00 | 6535 |
| 2024-12-06 | 23.45 | $23.82 | 6100 |
| 2024-12-05 | 23.38 | $23.83 | 3842 |
| 2024-12-04 | 23.31 | $23.71 | 504 |
| 2024-12-03 | 23.25 | $23.69 | 2713 |
| 2024-12-02 | 23.19 | $23.56 | 1616 |
| 2024-11-29 | 23.14 | $23.47 | 1100 |
| 2024-11-27 | 23.11 | $23.22 | 24800 |
| 2024-11-26 | 23.13 | $23.19 | 1413 |
| 2024-11-25 | 23.16 | $23.33 | 19500 |
| 2024-11-22 | 23.17 | $23.26 | 31841 |
| 2024-11-21 | 23.20 | $23.16 | 3725 |
| 2024-11-20 | 23.25 | $23.18 | 7200 |
| 2024-11-19 | 23.31 | $23.24 | 3644 |
| 2024-11-18 | 23.38 | $23.22 | 2800 |
| 2024-11-15 | 23.45 | $23.09 | 2107 |
| 2024-11-14 | 23.57 | $23.20 | 31800 |
| 2024-11-13 | 23.69 | $23.22 | 688213 |
| 2024-11-12 | 23.82 | $23.40 | 20100 |
| 2024-11-11 | 23.94 | $23.80 | 12900 |
| 2024-11-08 | 24.00 | $23.90 | 24741 |
| 2024-11-07 | 24.04 | $24.31 | 16041 |
| 2024-11-06 | 24.01 | $23.91 | 13300 |
| 2024-11-05 | 24.05 | $24.21 | 28843 |
| 2024-11-04 | 24.04 | $23.94 | 5800 |
| 2024-11-01 | 24.09 | $23.93 | 35300 |
| 2024-10-31 | 24.15 | $23.91 | 9900 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
30.47
2026-07-20
Close Price
$30.31
Vol: 226
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
22.13
Average
26.96
Maximum
31.56
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 30.47 | $30.31 | 226 |
| 2026-07-17 | 30.58 | $30.21 | 25033 |
| 2026-07-16 | 30.74 | $30.49 | 18135 |
| 2026-07-15 | 30.84 | $30.90 | 12706 |
| 2026-07-14 | 30.84 | $30.86 | 14700 |
| 2026-07-13 | 30.86 | $30.55 | 34811 |
| 2026-07-10 | 30.98 | $31.14 | 26500 |
| 2026-07-09 | 30.93 | $30.94 | 13600 |
| 2026-07-08 | 30.94 | $30.75 | 19700 |
| 2026-07-07 | 31.02 | $30.96 | 1.0M |
| 2026-07-06 | 31.04 | $31.48 | 12400 |
| 2026-07-02 | 30.90 | $31.01 | 13901 |
| 2026-07-01 | 30.88 | $30.79 | 8400 |
| 2026-06-30 | 30.93 | $30.94 | 8519 |
| 2026-06-29 | 30.94 | $30.80 | 10400 |
| 2026-06-26 | 31.00 | $30.75 | 6200 |
| 2026-06-25 | 31.08 | $30.96 | 10724 |
| 2026-06-24 | 31.12 | $30.64 | 8139 |
| 2026-06-23 | 31.26 | $30.77 | 14900 |
| 2026-06-22 | 31.39 | $31.71 | 6000 |
| 2026-06-18 | 31.25 | $31.63 | 56900 |
| 2026-06-17 | 31.10 | $31.30 | 42633 |
| 2026-06-16 | 31.02 | $31.43 | 16300 |
| 2026-06-15 | 30.88 | $31.46 | 13434 |
| 2026-06-12 | 30.70 | $30.98 | 6600 |
| 2026-06-11 | 30.63 | $30.84 | 10103 |
| 2026-06-10 | 30.59 | $29.93 | 10700 |
| 2026-06-09 | 30.83 | $30.39 | 9200 |
| 2026-06-08 | 30.97 | $30.46 | 20046 |
| 2026-06-05 | 31.13 | $30.25 | 10231 |
| 2026-06-04 | 31.37 | $31.29 | 10122 |
| 2026-06-03 | 31.34 | $31.18 | 12400 |
| 2026-06-02 | 31.34 | $31.39 | 15136 |
| 2026-06-01 | 31.26 | $31.24 | 11132 |
| 2026-05-29 | 31.20 | $31.25 | 16100 |
| 2026-05-28 | 31.12 | $31.19 | 14400 |
| 2026-05-27 | 31.04 | $31.14 | 48500 |
| 2026-05-26 | 30.96 | $31.25 | 7922 |
| 2026-05-22 | 30.81 | $30.73 | 12519 |
| 2026-05-21 | 30.80 | $30.76 | 14247 |
| 2026-05-20 | 30.77 | $30.65 | 13125 |
| 2026-05-19 | 30.76 | $30.21 | 15526 |
| 2026-05-18 | 30.88 | $30.48 | 17900 |
| 2026-05-15 | 30.94 | $30.32 | 11200 |
| 2026-05-14 | 31.06 | $30.88 | 15800 |
| 2026-05-13 | 31.02 | $31.00 | 11311 |
| 2026-05-12 | 30.92 | $30.75 | 7501 |
| 2026-05-11 | 30.88 | $31.03 | 11139 |
| 2026-05-08 | 30.73 | $31.01 | 12000 |
| 2026-05-07 | 30.54 | $30.67 | 17600 |
| 2026-05-06 | 30.42 | $30.98 | 31042 |
| 2026-05-05 | 30.17 | $30.20 | 867200 |
| 2026-05-04 | 30.10 | $29.80 | 18900 |
| 2026-05-01 | 30.14 | $30.04 | 47606 |
| 2026-04-30 | 30.11 | $30.15 | 5201 |
| 2026-04-29 | 30.04 | $29.52 | 6000 |
| 2026-04-28 | 30.14 | $29.72 | 8210 |
| 2026-04-27 | 30.20 | $29.82 | 3700 |
| 2026-04-24 | 30.23 | $29.87 | 8734 |
| 2026-04-23 | 30.24 | $29.63 | 12530 |
| 2026-04-22 | 30.33 | $29.95 | 8703 |
| 2026-04-21 | 30.33 | $29.78 | 13000 |
| 2026-04-20 | 30.38 | $30.35 | 7605 |
| 2026-04-17 | 30.24 | $30.54 | 7811 |
| 2026-04-16 | 30.01 | $30.15 | 5400 |
| 2026-04-15 | 29.84 | $30.16 | 21900 |
| 2026-04-14 | 29.63 | $30.26 | 10739 |
| 2026-04-13 | 29.33 | $29.95 | 5415 |
| 2026-04-10 | 29.06 | $29.80 | 5900 |
| 2026-04-09 | 28.78 | $29.74 | 612500 |
| 2026-04-08 | 28.46 | $29.77 | 8200 |
| 2026-04-07 | 28.06 | $28.52 | 4200 |
| 2026-04-06 | 27.97 | $28.71 | 4238 |
| 2026-04-02 | 27.82 | $28.52 | 4136 |
| 2026-04-01 | 27.69 | $28.77 | 6900 |
| 2026-03-31 | 27.47 | $28.33 | 22000 |
| 2026-03-30 | 27.36 | $27.53 | 7000 |
| 2026-03-27 | 27.48 | $27.52 | 6600 |
| 2026-03-26 | 27.65 | $27.78 | 15800 |
| 2026-03-25 | 27.78 | $28.35 | 14200 |
| 2026-03-24 | 27.77 | $28.01 | 9321 |
| 2026-03-23 | 27.89 | $28.16 | 41343 |
| 2026-03-20 | 27.99 | $27.55 | 27022 |
| 2026-03-19 | 28.32 | $28.37 | 1.6M |
| 2026-03-18 | 28.48 | $28.49 | 21500 |
| 2026-03-17 | 28.65 | $29.02 | 6328 |
| 2026-03-16 | 28.69 | $28.86 | 16640 |
| 2026-03-13 | 28.81 | $28.37 | 8025 |
| 2026-03-12 | 29.12 | $28.74 | 16800 |
| 2026-03-11 | 29.39 | $29.29 | 17934 |
| 2026-03-10 | 29.54 | $29.42 | 14400 |
| 2026-03-09 | 29.70 | $29.19 | 2.1M |
| 2026-03-06 | 29.97 | $29.06 | 16318 |
| 2026-03-05 | 30.35 | $29.26 | 37000 |
| 2026-03-04 | 30.74 | $29.94 | 13426 |
| 2026-03-03 | 31.01 | $29.59 | 1.4M |
| 2026-03-02 | 31.44 | $30.85 | 28900 |
| 2026-02-27 | 31.56 | $31.42 | 32900 |
| 2026-02-26 | 31.52 | $31.49 | 24334 |
| 2026-02-25 | 31.44 | $31.58 | 22415 |
| 2026-02-24 | 31.31 | $31.31 | 26400 |
| 2026-02-23 | 31.23 | $31.13 | 32741 |
| 2026-02-20 | 31.18 | $31.20 | 21700 |
| 2026-02-19 | 31.09 | $30.88 | 23000 |
| 2026-02-18 | 31.07 | $30.93 | 49909 |
| 2026-02-17 | 31.02 | $30.82 | 50400 |
| 2026-02-13 | 31.00 | $30.93 | 18203 |
| 2026-02-12 | 30.92 | $30.85 | 66700 |
| 2026-02-11 | 30.84 | $31.24 | 41400 |
| 2026-02-10 | 30.61 | $30.99 | 53200 |
| 2026-02-09 | 30.41 | $30.85 | 32111 |
| 2026-02-06 | 30.20 | $30.40 | 39100 |
| 2026-02-05 | 30.09 | $29.65 | 36000 |
| 2026-02-04 | 30.18 | $30.06 | 47400 |
| 2026-02-03 | 30.15 | $30.07 | 94809 |
| 2026-02-02 | 30.11 | $29.86 | 47500 |
| 2026-01-30 | 30.12 | $29.68 | 36100 |
| 2026-01-29 | 30.19 | $30.19 | 36300 |
| 2026-01-28 | 30.10 | $30.22 | 30740 |
| 2026-01-27 | 29.97 | $30.32 | 39500 |
| 2026-01-26 | 29.78 | $29.89 | 18500 |
| 2026-01-23 | 29.68 | $29.75 | 24400 |
| 2026-01-22 | 29.60 | $29.65 | 83100 |
| 2026-01-21 | 29.52 | $29.44 | 22823 |
| 2026-01-20 | 29.49 | $29.14 | 39320 |
| 2026-01-16 | 29.54 | $29.50 | 27927 |
| 2026-01-15 | 29.48 | $29.49 | 19948 |
| 2026-01-14 | 29.41 | $29.43 | 42425 |
| 2026-01-13 | 29.34 | $29.33 | 29627 |
| 2026-01-12 | 29.27 | $29.52 | 22942 |
| 2026-01-09 | 29.13 | $29.25 | 12100 |
| 2026-01-08 | 29.04 | $29.04 | 33000 |
| 2026-01-07 | 28.99 | $29.03 | 23004 |
| 2026-01-06 | 28.92 | $29.12 | 11235 |
| 2026-01-05 | 28.81 | $29.02 | 22900 |
| 2026-01-02 | 28.71 | $28.68 | 15746 |
| 2025-12-31 | 28.69 | $28.38 | 27100 |
| 2025-12-30 | 28.75 | $28.47 | 8040 |
| 2025-12-29 | 28.80 | $28.78 | 13500 |
| 2025-12-26 | 28.75 | $28.85 | 16408 |
| 2025-12-24 | 28.67 | $28.75 | 18500 |
| 2025-12-23 | 28.60 | $28.74 | 39422 |
| 2025-12-22 | 28.52 | $28.60 | 14500 |
| 2025-12-19 | 28.45 | $28.53 | 26800 |
| 2025-12-18 | 28.40 | $28.34 | 20441 |
| 2025-12-17 | 28.38 | $28.11 | 16600 |
| 2025-12-16 | 28.44 | $28.32 | 31800 |
| 2025-12-15 | 28.44 | $28.49 | 27228 |
| 2025-12-12 | 28.38 | $28.40 | 19000 |
| 2025-12-11 | 28.34 | $28.56 | 21900 |
| 2025-12-10 | 28.23 | $28.45 | 36333 |
| 2025-12-09 | 28.13 | $28.19 | 40513 |
| 2025-12-08 | 28.09 | $28.16 | 33900 |
| 2025-12-05 | 28.05 | $28.29 | 17622 |
| 2025-12-04 | 27.96 | $28.19 | 7034 |
| 2025-12-03 | 27.88 | $28.10 | 25222 |
| 2025-12-02 | 27.81 | $28.02 | 53022 |
| 2025-12-01 | 27.75 | $28.02 | 30128 |
| 2025-11-28 | 27.68 | $28.14 | 20843 |
| 2025-11-26 | 27.56 | $28.02 | 20843 |
| 2025-11-25 | 27.45 | $27.72 | 30204 |
| 2025-11-24 | 27.42 | $27.49 | 22388 |
| 2025-11-21 | 27.45 | $27.30 | 22400 |
| 2025-11-20 | 27.56 | $27.07 | 18823 |
| 2025-11-19 | 27.77 | $27.45 | 21100 |
| 2025-11-18 | 27.90 | $27.50 | 32000 |
| 2025-11-17 | 28.05 | $27.75 | 352225 |
| 2025-11-14 | 28.15 | $28.12 | 27603 |
| 2025-11-13 | 28.15 | $28.13 | 35700 |
| 2025-11-12 | 28.15 | $28.44 | 14100 |
| 2025-11-11 | 28.05 | $28.30 | 50904 |
| 2025-11-10 | 27.97 | $28.19 | 20148 |
| 2025-11-07 | 27.92 | $27.87 | 33925 |
| 2025-11-06 | 27.95 | $27.79 | 43336 |
| 2025-11-05 | 28.01 | $27.91 | 83932 |
| 2025-11-04 | 28.04 | $27.70 | 816620 |
| 2025-11-03 | 28.15 | $28.07 | 35615 |
| 2025-10-31 | 28.17 | $28.01 | 48607 |
| 2025-10-30 | 28.20 | $28.08 | 27000 |
| 2025-10-29 | 28.22 | $28.21 | 58700 |
| 2025-10-28 | 28.20 | $28.33 | 50308 |
| 2025-10-27 | 28.14 | $28.32 | 78800 |
| 2025-10-24 | 28.06 | $28.14 | 9704 |
| 2025-10-23 | 28.02 | $28.06 | 53800 |
| 2025-10-22 | 28.00 | $27.93 | 37300 |
| 2025-10-21 | 28.01 | $27.96 | 48839 |
| 2025-10-20 | 28.01 | $28.27 | 76730 |
| 2025-10-17 | 27.91 | $27.95 | 19341 |
| 2025-10-16 | 27.88 | $28.03 | 5317 |
| 2025-10-15 | 27.83 | $27.92 | 27711 |
| 2025-10-14 | 27.80 | $27.61 | 8002 |
| 2025-10-13 | 27.85 | $27.64 | 15000 |
| 2025-10-10 | 27.91 | $27.22 | 27400 |
| 2025-10-09 | 28.11 | $27.90 | 28500 |
| 2025-10-08 | 28.14 | $28.13 | 11600 |
| 2025-10-07 | 28.09 | $28.02 | 31024 |
| 2025-10-06 | 28.06 | $28.27 | 14222 |
| 2025-10-03 | 27.95 | $28.15 | 15400 |
| 2025-10-02 | 27.84 | $27.93 | 16146 |
| 2025-10-01 | 27.78 | $27.88 | 30800 |
| 2025-09-30 | 27.72 | $27.72 | 27035 |
| 2025-09-29 | 27.69 | $27.61 | 19114 |
| 2025-09-26 | 27.68 | $27.50 | 22100 |
| 2025-09-25 | 27.71 | $27.39 | 14900 |
| 2025-09-24 | 27.77 | $27.55 | 13623 |
| 2025-09-23 | 27.79 | $27.69 | 17917 |
| 2025-09-22 | 27.77 | $27.75 | 18508 |
| 2025-09-19 | 27.72 | $27.63 | 19900 |
| 2025-09-18 | 27.69 | $27.70 | 19827 |
| 2025-09-17 | 27.62 | $27.63 | 22900 |
| 2025-09-16 | 27.56 | $27.65 | 13400 |
| 2025-09-15 | 27.48 | $27.66 | 13000 |
| 2025-09-12 | 27.37 | $27.46 | 9629 |
| 2025-09-11 | 27.29 | $27.55 | 20302 |
| 2025-09-10 | 27.16 | $27.27 | 16800 |
| 2025-09-09 | 27.10 | $27.22 | 28800 |
| 2025-09-08 | 27.03 | $27.29 | 18606 |
| 2025-09-05 | 26.92 | $26.98 | 10983 |
| 2025-09-04 | 26.88 | $26.77 | 558605 |
| 2025-09-03 | 26.90 | $26.70 | 17438 |
| 2025-09-02 | 26.94 | $26.66 | 16800 |
| 2025-08-29 | 27.00 | $26.79 | 12600 |
| 2025-08-28 | 27.03 | $26.91 | 14200 |
| 2025-08-27 | 27.03 | $26.82 | 41400 |
| 2025-08-26 | 27.04 | $26.90 | 25044 |
| 2025-08-25 | 27.04 | $26.93 | 17536 |
| 2025-08-22 | 27.02 | $27.17 | 14500 |
| 2025-08-21 | 26.91 | $26.76 | 42800 |
| 2025-08-20 | 26.90 | $26.87 | 34100 |
| 2025-08-19 | 26.86 | $26.85 | 19900 |
| 2025-08-18 | 26.80 | $26.96 | 25140 |
| 2025-08-15 | 26.70 | $26.88 | 29900 |
| 2025-08-14 | 26.59 | $26.73 | 21400 |
| 2025-08-13 | 26.51 | $26.83 | 359548 |
| 2025-08-12 | 26.37 | $26.69 | 5800 |
| 2025-08-11 | 26.24 | $26.40 | 19141 |
| 2025-08-08 | 26.18 | $26.46 | 20035 |
| 2025-08-07 | 26.08 | $26.39 | 111632 |
| 2025-08-06 | 25.98 | $26.23 | 17111 |
| 2025-08-05 | 25.92 | $26.02 | 10642 |
| 2025-08-04 | 25.90 | $25.97 | 21613 |
| 2025-08-01 | 25.90 | $25.61 | 24500 |
| 2025-07-31 | 26.01 | $25.67 | 39100 |
| 2025-07-30 | 26.12 | $25.83 | 38601 |
| 2025-07-29 | 26.21 | $26.03 | 36300 |
| 2025-07-28 | 26.26 | $26.01 | 19500 |
| 2025-07-25 | 26.32 | $26.41 | 16300 |
| 2025-07-24 | 26.26 | $26.50 | 28500 |
| 2025-07-23 | 26.16 | $26.65 | 21200 |
| 2025-07-22 | 25.99 | $26.14 | 30027 |
| 2025-07-21 | 25.94 | $26.05 | 35600 |
| 2025-07-18 | 25.91 | $25.87 | 7700 |
| 2025-07-17 | 25.92 | $25.97 | 16000 |
| 2025-07-16 | 25.91 | $25.87 | 9226 |
| 2025-07-15 | 25.93 | $25.77 | 36045 |
| 2025-07-14 | 25.98 | $25.89 | 14495 |
| 2025-07-11 | 26.01 | $25.86 | 12200 |
| 2025-07-10 | 26.04 | $26.03 | 16120 |
| 2025-07-09 | 26.03 | $26.07 | 16534 |
| 2025-07-08 | 26.00 | $25.96 | 1.1M |
| 2025-07-07 | 26.00 | $25.82 | 21243 |
| 2025-07-03 | 26.04 | $26.09 | 19800 |
| 2025-07-02 | 26.00 | $26.07 | 28349 |
| 2025-07-01 | 25.96 | $26.01 | 17000 |
| 2025-06-30 | 25.92 | $26.05 | 18117 |
| 2025-06-27 | 25.86 | $26.00 | 14900 |
| 2025-06-26 | 25.81 | $26.11 | 28900 |
| 2025-06-25 | 25.70 | $25.81 | 39014 |
| 2025-06-24 | 25.66 | $25.86 | 20900 |
| 2025-06-23 | 25.59 | $25.46 | 18624 |
| 2025-06-20 | 25.64 | $25.31 | 20800 |
| 2025-06-18 | 25.74 | $25.49 | 23228 |
| 2025-06-17 | 25.81 | $25.52 | 17740 |
| 2025-06-16 | 25.88 | $25.80 | 27202 |
| 2025-06-13 | 25.87 | $25.61 | 15407 |
| 2025-06-12 | 25.91 | $25.94 | 23600 |
| 2025-06-11 | 25.86 | $25.82 | 73200 |
| 2025-06-10 | 25.83 | $25.79 | 22931 |
| 2025-06-09 | 25.79 | $25.76 | 34505 |
| 2025-06-06 | 25.76 | $25.69 | 19300 |
| 2025-06-05 | 25.73 | $25.61 | 47200 |
| 2025-06-04 | 25.72 | $25.64 | 19800 |
| 2025-06-03 | 25.68 | $25.52 | 701229 |
| 2025-06-02 | 25.68 | $25.60 | 13403 |
| 2025-05-30 | 25.64 | $25.34 | 13900 |
| 2025-05-29 | 25.67 | $25.48 | 5520 |
| 2025-05-28 | 25.66 | $25.38 | 11800 |
| 2025-05-27 | 25.67 | $25.57 | 10600 |
| 2025-05-23 | 25.62 | $25.42 | 10448 |
| 2025-05-22 | 25.59 | $25.29 | 4720 |
| 2025-05-21 | 25.59 | $25.36 | 22400 |
| 2025-05-20 | 25.56 | $25.42 | 24815 |
| 2025-05-19 | 25.49 | $25.42 | 11128 |
| 2025-05-16 | 25.41 | $25.29 | 97427 |
| 2025-05-15 | 25.34 | $25.27 | 4400 |
| 2025-05-14 | 25.25 | $25.08 | 32100 |
| 2025-05-13 | 25.19 | $25.12 | 699903 |
| 2025-05-12 | 25.10 | $25.06 | 3000 |
| 2025-05-09 | 25.00 | $24.85 | 1605 |
| 2025-05-08 | 24.94 | $24.69 | 2300 |
| 2025-05-07 | 24.91 | $24.68 | 4633 |
| 2025-05-06 | 24.86 | $24.94 | 34838 |
| 2025-05-05 | 24.72 | $24.95 | 5000 |
| 2025-05-02 | 24.53 | $24.83 | 5000 |
| 2025-05-01 | 24.34 | $24.34 | 3200 |
| 2025-04-30 | 24.25 | $24.43 | 6300 |
| 2025-04-29 | 24.11 | $24.42 | 14104 |
| 2025-04-28 | 23.93 | $24.36 | 2902 |
| 2025-04-25 | 23.73 | $24.23 | 1500 |
| 2025-04-24 | 23.53 | $24.21 | 13028 |
| 2025-04-23 | 23.29 | $23.92 | 6800 |
| 2025-04-22 | 23.09 | $23.78 | 4400 |
| 2025-04-21 | 22.89 | $23.36 | 4100 |
| 2025-04-17 | 22.78 | $23.42 | 7100 |
| 2025-04-16 | 22.64 | $23.23 | 4800 |
| 2025-04-15 | 22.53 | $23.33 | 1721 |
| 2025-04-14 | 22.37 | $23.22 | 1634 |
| 2025-04-11 | 22.22 | $22.97 | 4842 |
| 2025-04-10 | 22.13 | $22.37 | 6900 |
| 2025-04-09 | 22.22 | $22.72 | 4141 |
| 2025-04-08 | 22.23 | $21.18 | 13100 |
| 2025-04-07 | 22.74 | $21.37 | 12635 |
| 2025-04-04 | 23.31 | $21.96 | 6600 |
| 2025-04-03 | 23.82 | $23.38 | 7600 |
| 2025-04-02 | 24.00 | $23.88 | 6700 |
| 2025-04-01 | 24.06 | $23.82 | 8300 |
| 2025-03-31 | 24.15 | $23.80 | 12300 |
| 2025-03-28 | 24.26 | $23.91 | 11121 |
| 2025-03-27 | 24.37 | $24.22 | 7916 |
| 2025-03-26 | 24.40 | $24.13 | 2749 |
| 2025-03-25 | 24.46 | $24.41 | 4600 |
| 2025-03-24 | 24.44 | $24.25 | 6934 |
| 2025-03-21 | 24.47 | $24.28 | 1905 |
| 2025-03-20 | 24.48 | $24.40 | 8825 |
| 2025-03-19 | 24.47 | $24.65 | 19908 |
| 2025-03-18 | 24.36 | $24.63 | 9228 |
| 2025-03-17 | 24.23 | $24.60 | 5300 |
| 2025-03-14 | 24.09 | $24.30 | 10327 |
| 2025-03-13 | 24.00 | $23.86 | 10542 |
| 2025-03-12 | 24.04 | $23.96 | 8613 |
| 2025-03-11 | 24.05 | $23.82 | 7300 |
| 2025-03-10 | 24.10 | $23.79 | 7448 |
| 2025-03-07 | 24.17 | $24.33 | 5900 |
| 2025-03-06 | 24.09 | $24.17 | 3200 |
| 2025-03-05 | 24.03 | $24.31 | 2900 |
| 2025-03-04 | 23.92 | $23.73 | 270131 |
| 2025-03-03 | 23.96 | $23.68 | 3033 |
| 2025-02-28 | 24.02 | $23.65 | 2343 |
| 2025-02-27 | 24.10 | $23.77 | 5800 |
| 2025-02-26 | 24.16 | $24.08 | 1400 |
| 2025-02-25 | 24.14 | $23.96 | 1715 |
| 2025-02-24 | 24.13 | $23.86 | 5637 |
| 2025-02-21 | 24.16 | $24.02 | 1008 |
| 2025-02-20 | 24.13 | $24.14 | 1800 |
| 2025-02-19 | 24.06 | $24.01 | 1000 |
| 2025-02-18 | 24.01 | $24.15 | 7648 |
| 2025-02-14 | 23.90 | $24.02 | 3200 |
| 2025-02-13 | 23.79 | $23.94 | 5205 |
| 2025-02-12 | 23.69 | $23.69 | 4500 |
| 2025-02-11 | 23.65 | $23.64 | 820 |
| 2025-02-10 | 23.60 | $23.64 | 1305 |
| 2025-02-07 | 23.54 | $23.44 | 1500 |
| 2025-02-06 | 23.53 | $23.57 | 2903 |
| 2025-02-05 | 23.47 | $23.52 | 66700 |
| 2025-02-04 | 23.42 | $23.44 | 33719 |
| 2025-02-03 | 23.37 | $23.19 | 2126 |
| 2025-01-31 | 23.40 | $23.40 | 3200 |
| 2025-01-30 | 23.35 | $23.59 | 5000 |
| 2025-01-29 | 23.24 | $23.29 | 1034 |
| 2025-01-28 | 23.20 | $23.26 | 6811 |
| 2025-01-27 | 23.15 | $23.21 | 1300 |
| 2025-01-24 | 23.12 | $23.38 | 3400 |
| 2025-01-23 | 23.01 | $23.32 | 229400 |
| 2025-01-22 | 22.91 | $23.19 | 57800 |
| 2025-01-21 | 22.82 | $23.21 | 2500 |
| 2025-01-17 | 22.71 | $22.97 | 6300 |
| 2025-01-16 | 22.66 | $22.84 | 3600 |
| 2025-01-15 | 22.64 | $22.81 | 1300 |
| 2025-01-14 | 22.62 | $22.60 | 2700 |
| 2025-01-13 | 22.67 | $22.49 | 2600 |
| 2025-01-10 | 22.78 | $22.59 | 4000 |
| 2025-01-08 | 22.87 | $22.93 | 1528 |
| 2025-01-07 | 22.89 | $22.97 | 6009 |
| 2025-01-06 | 22.89 | $23.00 | 3300 |
| 2025-01-03 | 22.90 | $22.93 | 3207 |
| 2025-01-02 | 22.92 | $22.88 | 8918 |
| 2024-12-31 | 22.97 | $22.85 | 1740 |
| 2024-12-30 | 23.05 | $22.87 | 9936 |
| 2024-12-27 | 23.14 | $23.15 | 544 |
| 2024-12-26 | 23.16 | $23.20 | 823 |
| 2024-12-24 | 23.17 | $23.16 | 2019 |
| 2024-12-23 | 23.21 | $23.12 | 8400 |
| 2024-12-20 | 23.26 | $23.02 | 2728 |
| 2024-12-19 | 23.36 | $22.96 | 3800 |
| 2024-12-18 | 23.50 | $22.95 | 3938 |
| 2024-12-17 | 23.67 | $23.46 | 16810 |
| 2024-12-16 | 23.72 | $23.52 | 5200 |
| 2024-12-13 | 23.76 | $23.62 | 9147 |
| 2024-12-12 | 23.78 | $23.68 | 2226 |
| 2024-12-11 | 23.78 | $23.85 | 5500 |
| 2024-12-10 | 23.73 | $23.71 | 6800 |
| 2024-12-09 | 23.71 | $24.00 | 6535 |
| 2024-12-06 | 23.59 | $23.82 | 6100 |
| 2024-12-05 | 23.50 | $23.83 | 3842 |
| 2024-12-04 | 23.39 | $23.71 | 504 |
| 2024-12-03 | 23.30 | $23.69 | 2713 |
| 2024-12-02 | 23.20 | $23.56 | 1616 |
| 2024-11-29 | 23.12 | $23.47 | 1100 |
| 2024-11-27 | 23.05 | $23.22 | 24800 |
| 2024-11-26 | 23.05 | $23.19 | 1413 |
| 2024-11-25 | 23.07 | $23.33 | 19500 |
| 2024-11-22 | 23.05 | $23.26 | 31841 |
| 2024-11-21 | 23.05 | $23.16 | 3725 |
| 2024-11-20 | 23.09 | $23.18 | 7200 |
| 2024-11-19 | 23.15 | $23.24 | 3644 |
| 2024-11-18 | 23.20 | $23.22 | 2800 |
| 2024-11-15 | 23.27 | $23.09 | 2107 |
| 2024-11-14 | 23.41 | $23.20 | 31800 |
| 2024-11-13 | 23.55 | $23.22 | 688213 |
| 2024-11-12 | 23.72 | $23.40 | 20100 |
| 2024-11-11 | 23.87 | $23.80 | 12900 |
| 2024-11-08 | 23.93 | $23.90 | 24741 |
| 2024-11-07 | 23.98 | $24.31 | 16041 |
| 2024-11-06 | 23.91 | $23.91 | 13300 |
| 2024-11-05 | 23.96 | $24.21 | 28843 |
| 2024-11-04 | 23.92 | $23.94 | 5800 |
| 2024-11-01 | 23.97 | $23.93 | 35300 |
| 2024-10-31 | 24.03 | $23.91 | 9900 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.73
2026-07-20
Close Price
$30.31
Vol: 226
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.40
Average
54.12
Maximum
70.54
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 45.73 | $30.31 | 226 |
| 2026-07-17 | 44.78 | $30.21 | 25033 |
| 2026-07-16 | 47.08 | $30.49 | 18135 |
| 2026-07-15 | 50.70 | $30.90 | 12706 |
| 2026-07-14 | 50.35 | $30.86 | 14700 |
| 2026-07-13 | 47.58 | $30.55 | 34811 |
| 2026-07-10 | 52.92 | $31.14 | 26500 |
| 2026-07-09 | 51.15 | $30.94 | 13600 |
| 2026-07-08 | 49.44 | $30.75 | 19700 |
| 2026-07-07 | 51.33 | $30.96 | 1.0M |
| 2026-07-06 | 56.40 | $31.48 | 12400 |
| 2026-07-02 | 52.36 | $31.01 | 13901 |
| 2026-07-01 | 50.31 | $30.79 | 8400 |
| 2026-06-30 | 51.75 | $30.94 | 8519 |
| 2026-06-29 | 50.50 | $30.80 | 10400 |
| 2026-06-26 | 50.06 | $30.75 | 6200 |
| 2026-06-25 | 51.90 | $30.96 | 10724 |
| 2026-06-24 | 49.19 | $30.64 | 8139 |
| 2026-06-23 | 50.29 | $30.77 | 14900 |
| 2026-06-22 | 59.35 | $31.71 | 6000 |
| 2026-06-18 | 58.75 | $31.63 | 56900 |
| 2026-06-17 | 56.21 | $31.30 | 42633 |
| 2026-06-16 | 57.53 | $31.43 | 16300 |
| 2026-06-15 | 57.83 | $31.46 | 13434 |
| 2026-06-12 | 54.22 | $30.98 | 6600 |
| 2026-06-11 | 53.11 | $30.84 | 10103 |
| 2026-06-10 | 44.82 | $29.93 | 10700 |
| 2026-06-09 | 48.98 | $30.39 | 9200 |
| 2026-06-08 | 49.64 | $30.46 | 20046 |
| 2026-06-05 | 47.61 | $30.25 | 10231 |
| 2026-06-04 | 58.75 | $31.29 | 10122 |
| 2026-06-03 | 57.76 | $31.18 | 12400 |
| 2026-06-02 | 60.39 | $31.39 | 15136 |
| 2026-06-01 | 59.13 | $31.24 | 11132 |
| 2026-05-29 | 59.25 | $31.25 | 16100 |
| 2026-05-28 | 58.77 | $31.19 | 14400 |
| 2026-05-27 | 58.38 | $31.14 | 48500 |
| 2026-05-26 | 59.55 | $31.25 | 7922 |
| 2026-05-22 | 55.57 | $30.73 | 12519 |
| 2026-05-21 | 55.87 | $30.76 | 14247 |
| 2026-05-20 | 55.02 | $30.65 | 13125 |
| 2026-05-19 | 51.48 | $30.21 | 15526 |
| 2026-05-18 | 53.96 | $30.48 | 17900 |
| 2026-05-15 | 52.68 | $30.32 | 11200 |
| 2026-05-14 | 58.05 | $30.88 | 15800 |
| 2026-05-13 | 59.29 | $31.00 | 11311 |
| 2026-05-12 | 57.50 | $30.75 | 7501 |
| 2026-05-11 | 60.32 | $31.03 | 11139 |
| 2026-05-08 | 60.18 | $31.01 | 12000 |
| 2026-05-07 | 57.92 | $30.67 | 17600 |
| 2026-05-06 | 60.92 | $30.98 | 31042 |
| 2026-05-05 | 55.39 | $30.20 | 867200 |
| 2026-05-04 | 52.09 | $29.80 | 18900 |
| 2026-05-01 | 54.39 | $30.04 | 47606 |
| 2026-04-30 | 55.45 | $30.15 | 5201 |
| 2026-04-29 | 50.15 | $29.52 | 6000 |
| 2026-04-28 | 52.02 | $29.72 | 8210 |
| 2026-04-27 | 52.95 | $29.82 | 3700 |
| 2026-04-24 | 53.41 | $29.87 | 8734 |
| 2026-04-23 | 51.50 | $29.63 | 12530 |
| 2026-04-22 | 54.32 | $29.95 | 8703 |
| 2026-04-21 | 53.02 | $29.78 | 13000 |
| 2026-04-20 | 58.29 | $30.35 | 7605 |
| 2026-04-17 | 60.19 | $30.54 | 7811 |
| 2026-04-16 | 57.49 | $30.15 | 5400 |
| 2026-04-15 | 57.59 | $30.16 | 21900 |
| 2026-04-14 | 58.51 | $30.26 | 10739 |
| 2026-04-13 | 56.46 | $29.95 | 5415 |
| 2026-04-10 | 55.46 | $29.80 | 5900 |
| 2026-04-09 | 55.06 | $29.74 | 612500 |
| 2026-04-08 | 55.29 | $29.77 | 8200 |
| 2026-04-07 | 46.29 | $28.52 | 4200 |
| 2026-04-06 | 47.68 | $28.71 | 4238 |
| 2026-04-02 | 46.14 | $28.52 | 4136 |
| 2026-04-01 | 47.90 | $28.77 | 6900 |
| 2026-03-31 | 44.36 | $28.33 | 22000 |
| 2026-03-30 | 36.98 | $27.53 | 7000 |
| 2026-03-27 | 36.88 | $27.52 | 6600 |
| 2026-03-26 | 38.38 | $27.78 | 15800 |
| 2026-03-25 | 41.92 | $28.35 | 14200 |
| 2026-03-24 | 38.71 | $28.01 | 9321 |
| 2026-03-23 | 39.63 | $28.16 | 41343 |
| 2026-03-20 | 33.55 | $27.55 | 27022 |
| 2026-03-19 | 38.50 | $28.37 | 1.6M |
| 2026-03-18 | 39.31 | $28.49 | 21500 |
| 2026-03-17 | 43.09 | $29.02 | 6328 |
| 2026-03-16 | 41.48 | $28.86 | 16640 |
| 2026-03-13 | 36.20 | $28.37 | 8025 |
| 2026-03-12 | 38.70 | $28.74 | 16800 |
| 2026-03-11 | 42.89 | $29.29 | 17934 |
| 2026-03-10 | 43.96 | $29.42 | 14400 |
| 2026-03-09 | 41.51 | $29.19 | 2.1M |
| 2026-03-06 | 40.11 | $29.06 | 16318 |
| 2026-03-05 | 41.57 | $29.26 | 37000 |
| 2026-03-04 | 47.10 | $29.94 | 13426 |
| 2026-03-03 | 43.42 | $29.59 | 1.4M |
| 2026-03-02 | 56.98 | $30.85 | 28900 |
| 2026-02-27 | 65.82 | $31.42 | 32900 |
| 2026-02-26 | 67.04 | $31.49 | 24334 |
| 2026-02-25 | 68.58 | $31.58 | 22415 |
| 2026-02-24 | 66.37 | $31.31 | 26400 |
| 2026-02-23 | 64.81 | $31.13 | 32741 |
| 2026-02-20 | 65.94 | $31.20 | 21700 |
| 2026-02-19 | 63.14 | $30.88 | 23000 |
| 2026-02-18 | 63.92 | $30.93 | 49909 |
| 2026-02-17 | 62.96 | $30.82 | 50400 |
| 2026-02-13 | 64.59 | $30.93 | 18203 |
| 2026-02-12 | 63.95 | $30.85 | 66700 |
| 2026-02-11 | 69.83 | $31.24 | 41400 |
| 2026-02-10 | 68.04 | $30.99 | 53200 |
| 2026-02-09 | 67.00 | $30.85 | 32111 |
| 2026-02-06 | 63.35 | $30.40 | 39100 |
| 2026-02-05 | 55.58 | $29.65 | 36000 |
| 2026-02-04 | 62.46 | $30.06 | 47400 |
| 2026-02-03 | 62.64 | $30.07 | 94809 |
| 2026-02-02 | 60.36 | $29.86 | 47500 |
| 2026-01-30 | 58.29 | $29.68 | 36100 |
| 2026-01-29 | 67.82 | $30.19 | 36300 |
| 2026-01-28 | 68.44 | $30.22 | 30740 |
| 2026-01-27 | 70.50 | $30.32 | 39500 |
| 2026-01-26 | 66.37 | $29.89 | 18500 |
| 2026-01-23 | 64.85 | $29.75 | 24400 |
| 2026-01-22 | 63.73 | $29.65 | 83100 |
| 2026-01-21 | 61.29 | $29.44 | 22823 |
| 2026-01-20 | 57.39 | $29.14 | 39320 |
| 2026-01-16 | 64.83 | $29.50 | 27927 |
| 2026-01-15 | 64.71 | $29.49 | 19948 |
| 2026-01-14 | 64.01 | $29.43 | 42425 |
| 2026-01-13 | 62.83 | $29.33 | 29627 |
| 2026-01-12 | 66.77 | $29.52 | 22942 |
| 2026-01-09 | 63.70 | $29.25 | 12100 |
| 2026-01-08 | 61.04 | $29.04 | 33000 |
| 2026-01-07 | 60.91 | $29.03 | 23004 |
| 2026-01-06 | 62.69 | $29.12 | 11235 |
| 2026-01-05 | 61.50 | $29.02 | 22900 |
| 2026-01-02 | 57.09 | $28.68 | 15746 |
| 2025-12-31 | 52.52 | $28.38 | 27100 |
| 2025-12-30 | 54.16 | $28.47 | 8040 |
| 2025-12-29 | 60.34 | $28.78 | 13500 |
| 2025-12-26 | 61.85 | $28.85 | 16408 |
| 2025-12-24 | 60.51 | $28.75 | 18500 |
| 2025-12-23 | 60.37 | $28.74 | 39422 |
| 2025-12-22 | 58.52 | $28.60 | 14500 |
| 2025-12-19 | 57.58 | $28.53 | 26800 |
| 2025-12-18 | 54.94 | $28.34 | 20441 |
| 2025-12-17 | 51.47 | $28.11 | 16600 |
| 2025-12-16 | 55.16 | $28.32 | 31800 |
| 2025-12-15 | 58.37 | $28.49 | 27228 |
| 2025-12-12 | 57.11 | $28.40 | 19000 |
| 2025-12-11 | 60.18 | $28.56 | 21900 |
| 2025-12-10 | 58.73 | $28.45 | 36333 |
| 2025-12-09 | 55.06 | $28.19 | 40513 |
| 2025-12-08 | 54.62 | $28.16 | 33900 |
| 2025-12-05 | 56.93 | $28.29 | 17622 |
| 2025-12-04 | 55.56 | $28.19 | 7034 |
| 2025-12-03 | 54.31 | $28.10 | 25222 |
| 2025-12-02 | 53.20 | $28.02 | 53022 |
| 2025-12-01 | 53.20 | $28.02 | 30128 |
| 2025-11-28 | 55.01 | $28.14 | 20843 |
| 2025-11-26 | 53.51 | $28.02 | 20843 |
| 2025-11-25 | 49.52 | $27.72 | 30204 |
| 2025-11-24 | 46.16 | $27.49 | 22388 |
| 2025-11-21 | 43.18 | $27.30 | 22400 |
| 2025-11-20 | 39.33 | $27.07 | 18823 |
| 2025-11-19 | 44.02 | $27.45 | 21100 |
| 2025-11-18 | 44.68 | $27.50 | 32000 |
| 2025-11-17 | 48.14 | $27.75 | 352225 |
| 2025-11-14 | 54.01 | $28.12 | 27603 |
| 2025-11-13 | 54.18 | $28.13 | 35700 |
| 2025-11-12 | 59.70 | $28.44 | 14100 |
| 2025-11-11 | 57.86 | $28.30 | 50904 |
| 2025-11-10 | 56.37 | $28.19 | 20148 |
| 2025-11-07 | 51.64 | $27.87 | 33925 |
| 2025-11-06 | 50.37 | $27.79 | 43336 |
| 2025-11-05 | 52.33 | $27.91 | 83932 |
| 2025-11-04 | 49.02 | $27.70 | 816620 |
| 2025-11-03 | 55.47 | $28.07 | 35615 |
| 2025-10-31 | 54.55 | $28.01 | 48607 |
| 2025-10-30 | 55.83 | $28.08 | 27000 |
| 2025-10-29 | 58.25 | $28.21 | 58700 |
| 2025-10-28 | 60.54 | $28.33 | 50308 |
| 2025-10-27 | 60.42 | $28.32 | 78800 |
| 2025-10-24 | 58.18 | $28.14 | 9704 |
| 2025-10-23 | 57.16 | $28.06 | 53800 |
| 2025-10-22 | 55.48 | $27.93 | 37300 |
| 2025-10-21 | 55.96 | $27.96 | 48839 |
| 2025-10-20 | 61.16 | $28.27 | 76730 |
| 2025-10-17 | 57.27 | $27.95 | 19341 |
| 2025-10-16 | 58.66 | $28.03 | 5317 |
| 2025-10-15 | 57.30 | $27.92 | 27711 |
| 2025-10-14 | 53.17 | $27.61 | 8002 |
| 2025-10-13 | 53.65 | $27.64 | 15000 |
| 2025-10-10 | 47.36 | $27.22 | 27400 |
| 2025-10-09 | 59.84 | $27.90 | 28500 |
| 2025-10-08 | 65.37 | $28.13 | 11600 |
| 2025-10-07 | 63.86 | $28.02 | 31024 |
| 2025-10-06 | 70.54 | $28.27 | 14222 |
| 2025-10-03 | 69.06 | $28.15 | 15400 |
| 2025-10-02 | 66.10 | $27.93 | 16146 |
| 2025-10-01 | 65.39 | $27.88 | 30800 |
| 2025-09-30 | 63.02 | $27.72 | 27035 |
| 2025-09-29 | 61.29 | $27.61 | 19114 |
| 2025-09-26 | 59.49 | $27.50 | 22100 |
| 2025-09-25 | 57.62 | $27.39 | 14900 |
| 2025-09-24 | 61.55 | $27.55 | 13623 |
| 2025-09-23 | 65.25 | $27.69 | 17917 |
| 2025-09-22 | 66.89 | $27.75 | 18508 |
| 2025-09-19 | 65.23 | $27.63 | 19900 |
| 2025-09-18 | 67.09 | $27.70 | 19827 |
| 2025-09-17 | 66.17 | $27.63 | 22900 |
| 2025-09-16 | 66.68 | $27.65 | 13400 |
| 2025-09-15 | 66.92 | $27.66 | 13000 |
| 2025-09-12 | 64.47 | $27.46 | 9629 |
| 2025-09-11 | 66.58 | $27.55 | 20302 |
| 2025-09-10 | 63.00 | $27.27 | 16800 |
| 2025-09-09 | 62.31 | $27.22 | 28800 |
| 2025-09-08 | 63.89 | $27.29 | 18606 |
| 2025-09-05 | 59.59 | $26.98 | 10983 |
| 2025-09-04 | 56.25 | $26.77 | 558605 |
| 2025-09-03 | 55.07 | $26.70 | 17438 |
| 2025-09-02 | 54.40 | $26.66 | 16800 |
| 2025-08-29 | 57.01 | $26.79 | 12600 |
| 2025-08-28 | 59.52 | $26.91 | 14200 |
| 2025-08-27 | 58.21 | $26.82 | 41400 |
| 2025-08-26 | 59.84 | $26.90 | 25044 |
| 2025-08-25 | 60.45 | $26.93 | 17536 |
| 2025-08-22 | 65.47 | $27.17 | 14500 |
| 2025-08-21 | 60.09 | $26.76 | 42800 |
| 2025-08-20 | 62.58 | $26.87 | 34100 |
| 2025-08-19 | 62.31 | $26.85 | 19900 |
| 2025-08-18 | 64.74 | $26.96 | 25140 |
| 2025-08-15 | 63.76 | $26.88 | 29900 |
| 2025-08-14 | 61.88 | $26.73 | 21400 |
| 2025-08-13 | 63.99 | $26.83 | 359548 |
| 2025-08-12 | 62.28 | $26.69 | 5800 |
| 2025-08-11 | 58.39 | $26.40 | 19141 |
| 2025-08-08 | 59.60 | $26.46 | 20035 |
| 2025-08-07 | 58.65 | $26.39 | 111632 |
| 2025-08-06 | 56.43 | $26.23 | 17111 |
| 2025-08-05 | 53.31 | $26.02 | 10642 |
| 2025-08-04 | 52.54 | $25.97 | 21613 |
| 2025-08-01 | 46.50 | $25.61 | 24500 |
| 2025-07-31 | 47.46 | $25.67 | 39100 |
| 2025-07-30 | 50.06 | $25.83 | 38601 |
| 2025-07-29 | 53.55 | $26.03 | 36300 |
| 2025-07-28 | 53.24 | $26.01 | 19500 |
| 2025-07-25 | 60.97 | $26.41 | 16300 |
| 2025-07-24 | 62.92 | $26.50 | 28500 |
| 2025-07-23 | 66.28 | $26.65 | 21200 |
| 2025-07-22 | 59.25 | $26.14 | 30027 |
| 2025-07-21 | 57.78 | $26.05 | 35600 |
| 2025-07-18 | 54.66 | $25.87 | 7700 |
| 2025-07-17 | 56.88 | $25.97 | 16000 |
| 2025-07-16 | 55.15 | $25.87 | 9226 |
| 2025-07-15 | 53.38 | $25.77 | 36045 |
| 2025-07-14 | 55.90 | $25.89 | 14495 |
| 2025-07-11 | 55.40 | $25.86 | 12200 |
| 2025-07-10 | 59.00 | $26.03 | 16120 |
| 2025-07-09 | 59.87 | $26.07 | 16534 |
| 2025-07-08 | 58.26 | $25.96 | 1.1M |
| 2025-07-07 | 56.13 | $25.82 | 21243 |
| 2025-07-03 | 61.91 | $26.09 | 19800 |
| 2025-07-02 | 61.64 | $26.07 | 28349 |
| 2025-07-01 | 60.82 | $26.01 | 17000 |
| 2025-06-30 | 61.65 | $26.05 | 18117 |
| 2025-06-27 | 61.02 | $26.00 | 14900 |
| 2025-06-26 | 63.19 | $26.11 | 28900 |
| 2025-06-25 | 59.45 | $25.81 | 39014 |
| 2025-06-24 | 60.42 | $25.86 | 20900 |
| 2025-06-23 | 54.80 | $25.46 | 18624 |
| 2025-06-20 | 52.39 | $25.31 | 20800 |
| 2025-06-18 | 55.78 | $25.49 | 23228 |
| 2025-06-17 | 56.36 | $25.52 | 17740 |
| 2025-06-16 | 62.05 | $25.80 | 27202 |
| 2025-06-13 | 59.41 | $25.61 | 15407 |
| 2025-06-12 | 67.12 | $25.94 | 23600 |
| 2025-06-11 | 65.58 | $25.82 | 73200 |
| 2025-06-10 | 65.19 | $25.79 | 22931 |
| 2025-06-09 | 64.81 | $25.76 | 34505 |
| 2025-06-06 | 63.95 | $25.69 | 19300 |
| 2025-06-05 | 62.96 | $25.61 | 47200 |
| 2025-06-04 | 63.58 | $25.64 | 19800 |
| 2025-06-03 | 62.16 | $25.52 | 701229 |
| 2025-06-02 | 63.73 | $25.60 | 13403 |
| 2025-05-30 | 60.66 | $25.34 | 13900 |
| 2025-05-29 | 63.41 | $25.48 | 5520 |
| 2025-05-28 | 62.25 | $25.38 | 11800 |
| 2025-05-27 | 66.03 | $25.57 | 10600 |
| 2025-05-23 | 64.41 | $25.42 | 10448 |
| 2025-05-22 | 62.95 | $25.29 | 4720 |
| 2025-05-21 | 64.30 | $25.36 | 22400 |
| 2025-05-20 | 65.43 | $25.42 | 24815 |
| 2025-05-19 | 65.43 | $25.42 | 11128 |
| 2025-05-16 | 64.19 | $25.29 | 97427 |
| 2025-05-15 | 64.01 | $25.27 | 4400 |
| 2025-05-14 | 62.21 | $25.08 | 32100 |
| 2025-05-13 | 62.84 | $25.12 | 699903 |
| 2025-05-12 | 62.29 | $25.06 | 3000 |
| 2025-05-09 | 60.37 | $24.85 | 1605 |
| 2025-05-08 | 58.85 | $24.69 | 2300 |
| 2025-05-07 | 58.76 | $24.68 | 4633 |
| 2025-05-06 | 62.27 | $24.94 | 34838 |
| 2025-05-05 | 62.40 | $24.95 | 5000 |
| 2025-05-02 | 61.44 | $24.83 | 5000 |
| 2025-05-01 | 57.20 | $24.34 | 3200 |
| 2025-04-30 | 58.32 | $24.43 | 6300 |
| 2025-04-29 | 58.23 | $24.42 | 14104 |
| 2025-04-28 | 57.74 | $24.36 | 2902 |
| 2025-04-25 | 56.67 | $24.23 | 1500 |
| 2025-04-24 | 56.51 | $24.21 | 13028 |
| 2025-04-23 | 54.18 | $23.92 | 6800 |
| 2025-04-22 | 53.02 | $23.78 | 4400 |
| 2025-04-21 | 49.38 | $23.36 | 4100 |
| 2025-04-17 | 49.91 | $23.42 | 7100 |
| 2025-04-16 | 48.25 | $23.23 | 4800 |
| 2025-04-15 | 49.06 | $23.33 | 1721 |
| 2025-04-14 | 48.16 | $23.22 | 1634 |
| 2025-04-11 | 46.08 | $22.97 | 4842 |
| 2025-04-10 | 40.65 | $22.37 | 6900 |
| 2025-04-09 | 43.05 | $22.72 | 4141 |
| 2025-04-08 | 24.40 | $21.18 | 13100 |
| 2025-04-07 | 25.37 | $21.37 | 12635 |
| 2025-04-04 | 28.76 | $21.96 | 6600 |
| 2025-04-03 | 41.40 | $23.38 | 7600 |
| 2025-04-02 | 48.53 | $23.88 | 6700 |
| 2025-04-01 | 47.50 | $23.82 | 8300 |
| 2025-03-31 | 47.16 | $23.80 | 12300 |
| 2025-03-28 | 48.79 | $23.91 | 11121 |
| 2025-03-27 | 53.76 | $24.22 | 7916 |
| 2025-03-26 | 52.42 | $24.13 | 2749 |
| 2025-03-25 | 57.32 | $24.41 | 4600 |
| 2025-03-24 | 55.04 | $24.25 | 6934 |
| 2025-03-21 | 55.57 | $24.28 | 1905 |
| 2025-03-20 | 57.67 | $24.40 | 8825 |
| 2025-03-19 | 62.35 | $24.65 | 19908 |
| 2025-03-18 | 62.11 | $24.63 | 9228 |
| 2025-03-17 | 61.77 | $24.60 | 5300 |
| 2025-03-14 | 58.24 | $24.30 | 10327 |
| 2025-03-13 | 52.07 | $23.86 | 10542 |
| 2025-03-12 | 53.78 | $23.96 | 8613 |
| 2025-03-11 | 51.66 | $23.82 | 7300 |
| 2025-03-10 | 51.21 | $23.79 | 7448 |
| 2025-03-07 | 61.05 | $24.33 | 5900 |
| 2025-03-06 | 58.82 | $24.17 | 3200 |
| 2025-03-05 | 61.76 | $24.31 | 2900 |
| 2025-03-04 | 52.41 | $23.73 | 270131 |
| 2025-03-03 | 51.44 | $23.68 | 3033 |
| 2025-02-28 | 50.86 | $23.65 | 2343 |
| 2025-02-27 | 53.25 | $23.77 | 5800 |
| 2025-02-26 | 60.17 | $24.08 | 1400 |
| 2025-02-25 | 58.17 | $23.96 | 1715 |
| 2025-02-24 | 56.44 | $23.86 | 5637 |
| 2025-02-21 | 60.23 | $24.02 | 1008 |
| 2025-02-20 | 63.25 | $24.14 | 1800 |
| 2025-02-19 | 61.25 | $24.01 | 1000 |
| 2025-02-18 | 64.86 | $24.15 | 7648 |
| 2025-02-14 | 62.93 | $24.02 | 3200 |
| 2025-02-13 | 61.70 | $23.94 | 5205 |
| 2025-02-12 | 57.52 | $23.69 | 4500 |
| 2025-02-11 | 56.61 | $23.64 | 820 |
| 2025-02-10 | 56.61 | $23.64 | 1305 |
| 2025-02-07 | 53.02 | $23.44 | 1500 |
| 2025-02-06 | 55.88 | $23.57 | 2903 |
| 2025-02-05 | 54.99 | $23.52 | 66700 |
| 2025-02-04 | 53.57 | $23.44 | 33719 |
| 2025-02-03 | 48.78 | $23.19 | 2126 |
| 2025-01-31 | 53.16 | $23.40 | 3200 |
| 2025-01-30 | 57.61 | $23.59 | 5000 |
| 2025-01-29 | 51.52 | $23.29 | 1034 |
| 2025-01-28 | 50.85 | $23.26 | 6811 |
| 2025-01-27 | 49.75 | $23.21 | 1300 |
| 2025-01-24 | 53.63 | $23.38 | 3400 |
| 2025-01-23 | 52.38 | $23.32 | 229400 |
| 2025-01-22 | 49.60 | $23.19 | 57800 |
| 2025-01-21 | 50.03 | $23.21 | 2500 |
| 2025-01-17 | 44.59 | $22.97 | 6300 |
| 2025-01-16 | 41.30 | $22.84 | 3600 |
| 2025-01-15 | 40.52 | $22.81 | 1300 |
| 2025-01-14 | 34.81 | $22.60 | 2700 |
| 2025-01-13 | 31.53 | $22.49 | 2600 |
| 2025-01-10 | 32.96 | $22.59 | 4000 |
| 2025-01-08 | 38.62 | $22.93 | 1528 |
| 2025-01-07 | 39.37 | $22.97 | 6009 |
| 2025-01-06 | 39.93 | $23.00 | 3300 |
| 2025-01-03 | 37.99 | $22.93 | 3207 |
| 2025-01-02 | 36.60 | $22.88 | 8918 |
| 2024-12-31 | 35.78 | $22.85 | 1740 |
| 2024-12-30 | 36.07 | $22.87 | 9936 |
| 2024-12-27 | 40.53 | $23.15 | 544 |
| 2024-12-26 | 41.40 | $23.20 | 823 |
| 2024-12-24 | 40.43 | $23.16 | 2019 |
| 2024-12-23 | 39.48 | $23.12 | 8400 |
| 2024-12-20 | 37.09 | $23.02 | 2728 |
| 2024-12-19 | 35.65 | $22.96 | 3800 |
| 2024-12-18 | 35.41 | $22.95 | 3938 |
| 2024-12-17 | 43.03 | $23.46 | 16810 |
| 2024-12-16 | 44.09 | $23.52 | 5200 |
| 2024-12-13 | 45.87 | $23.62 | 9147 |
| 2024-12-12 | 46.96 | $23.68 | 2226 |
| 2024-12-11 | 50.15 | $23.85 | 5500 |
| 2024-12-10 | 47.35 | $23.71 | 6800 |
| 2024-12-09 | 53.24 | $24.00 | 6535 |
| 2024-12-06 | 49.54 | $23.82 | 6100 |
| 2024-12-05 | 49.75 | $23.83 | 3842 |
| 2024-12-04 | 47.22 | $23.71 | 504 |
| 2024-12-03 | 46.80 | $23.69 | 2713 |
| 2024-12-02 | 44.03 | $23.56 | 1616 |
| 2024-11-29 | 42.04 | $23.47 | 1100 |
| 2024-11-27 | 36.06 | $23.22 | 24800 |
| 2024-11-26 | 35.30 | $23.19 | 1413 |
| 2024-11-25 | 37.27 | $23.33 | 19500 |
| 2024-11-22 | 35.56 | $23.26 | 31841 |
| 2024-11-21 | 33.09 | $23.16 | 3725 |
| 2024-11-20 | 33.33 | $23.18 | 7200 |
| 2024-11-19 | 34.04 | $23.24 | 3644 |
| 2024-11-18 | 33.59 | $23.22 | 2800 |
| 2024-11-15 | 30.68 | $23.09 | 2107 |
| 2024-11-14 | 31.80 | $23.20 | 31800 |
| 2024-11-13 | 32.00 | $23.22 | 688213 |
| 2024-11-12 | 33.84 | $23.40 | 20100 |
| 2024-11-11 | 38.52 | $23.80 | 12900 |
| 2024-11-08 | 39.82 | $23.90 | 24741 |
| 2024-11-07 | 45.89 | $24.31 | 16041 |
| 2024-11-06 | 37.00 | $23.91 | 13300 |
| 2024-11-05 | 41.90 | $24.21 | 28843 |
| 2024-11-04 | 34.47 | $23.94 | 5800 |
| 2024-11-01 | 34.18 | $23.93 | 35300 |
| 2024-10-31 | 33.61 | $23.91 | 9900 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-79.43
2026-07-20
Close Price
$30.31
Vol: 226
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-34.89
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -79.43 | $30.31 | 226 |
| 2026-07-17 | -84.38 | $30.21 | 25033 |
| 2026-07-16 | -97.95 | $30.49 | 18135 |
| 2026-07-15 | -71.33 | $30.90 | 12706 |
| 2026-07-14 | -74.13 | $30.86 | 14700 |
| 2026-07-13 | -95.80 | $30.55 | 34811 |
| 2026-07-10 | -41.94 | $31.14 | 26500 |
| 2026-07-09 | -49.25 | $30.94 | 13600 |
| 2026-07-08 | -58.79 | $30.75 | 19700 |
| 2026-07-07 | -48.24 | $30.96 | 1.0M |
| 2026-07-06 | -22.11 | $31.48 | 12400 |
| 2026-07-02 | -45.73 | $31.01 | 13901 |
| 2026-07-01 | -56.78 | $30.79 | 8400 |
| 2026-06-30 | -49.25 | $30.94 | 8519 |
| 2026-06-29 | -56.28 | $30.80 | 10400 |
| 2026-06-26 | -58.79 | $30.75 | 6200 |
| 2026-06-25 | -48.24 | $30.96 | 10724 |
| 2026-06-24 | -64.32 | $30.64 | 8139 |
| 2026-06-23 | -57.79 | $30.77 | 14900 |
| 2026-06-22 | -10.55 | $31.71 | 6000 |
| 2026-06-18 | -14.57 | $31.63 | 56900 |
| 2026-06-17 | -31.16 | $31.30 | 42633 |
| 2026-06-16 | -11.76 | $31.43 | 16300 |
| 2026-06-15 | -8.38 | $31.46 | 13434 |
| 2026-06-12 | -28.57 | $30.98 | 6600 |
| 2026-06-11 | -38.10 | $30.84 | 10103 |
| 2026-06-10 | -100.00 | $29.93 | 10700 |
| 2026-06-09 | -79.53 | $30.39 | 9200 |
| 2026-06-08 | -74.02 | $30.46 | 20046 |
| 2026-06-05 | -90.55 | $30.25 | 10231 |
| 2026-06-04 | -8.66 | $31.29 | 10122 |
| 2026-06-03 | -17.32 | $31.18 | 12400 |
| 2026-06-02 | -0.69 | $31.39 | 15136 |
| 2026-06-01 | -8.64 | $31.24 | 11132 |
| 2026-05-29 | -8.02 | $31.25 | 16100 |
| 2026-05-28 | -5.92 | $31.19 | 14400 |
| 2026-05-27 | -7.82 | $31.14 | 48500 |
| 2026-05-26 | -1.68 | $31.25 | 7922 |
| 2026-05-22 | -27.06 | $30.73 | 12519 |
| 2026-05-21 | -25.29 | $30.76 | 14247 |
| 2026-05-20 | -30.51 | $30.65 | 13125 |
| 2026-05-19 | -55.37 | $30.21 | 15526 |
| 2026-05-18 | -40.11 | $30.48 | 17900 |
| 2026-05-15 | -49.15 | $30.32 | 11200 |
| 2026-05-14 | -17.51 | $30.88 | 15800 |
| 2026-05-13 | -10.73 | $31.00 | 11311 |
| 2026-05-12 | -24.86 | $30.75 | 7501 |
| 2026-05-11 | -9.04 | $31.03 | 11139 |
| 2026-05-08 | -10.17 | $31.01 | 12000 |
| 2026-05-07 | -29.38 | $30.67 | 17600 |
| 2026-05-06 | -1.27 | $30.98 | 31042 |
| 2026-05-05 | -39.53 | $30.20 | 867200 |
| 2026-05-04 | -39.22 | $29.80 | 18900 |
| 2026-05-01 | -28.88 | $30.04 | 47606 |
| 2026-04-30 | -21.96 | $30.15 | 5201 |
| 2026-04-29 | -46.67 | $29.52 | 6000 |
| 2026-04-28 | -34.49 | $29.72 | 8210 |
| 2026-04-27 | -27.30 | $29.82 | 3700 |
| 2026-04-24 | -25.77 | $29.87 | 8734 |
| 2026-04-23 | -33.13 | $29.63 | 12530 |
| 2026-04-22 | -23.31 | $29.95 | 8703 |
| 2026-04-21 | -28.53 | $29.78 | 13000 |
| 2026-04-20 | -11.04 | $30.35 | 7605 |
| 2026-04-17 | -5.21 | $30.54 | 7811 |
| 2026-04-16 | -4.59 | $30.15 | 5400 |
| 2026-04-15 | -4.24 | $30.16 | 21900 |
| 2026-04-14 | -0.71 | $30.26 | 10739 |
| 2026-04-13 | 0.00 | $29.95 | 5415 |
| 2026-04-10 | -2.49 | $29.80 | 5900 |
| 2026-04-09 | -4.98 | $29.74 | 612500 |
| 2026-04-08 | -3.73 | $29.77 | 8200 |
| 2026-04-07 | -54.47 | $28.52 | 4200 |
| 2026-04-06 | -46.38 | $28.71 | 4238 |
| 2026-04-02 | -54.47 | $28.52 | 4136 |
| 2026-04-01 | -43.83 | $28.77 | 6900 |
| 2026-03-31 | -65.63 | $28.33 | 22000 |
| 2026-03-30 | -96.88 | $27.53 | 7000 |
| 2026-03-27 | -98.55 | $27.52 | 6600 |
| 2026-03-26 | -92.23 | $27.78 | 15800 |
| 2026-03-25 | -78.64 | $28.35 | 14200 |
| 2026-03-24 | -86.99 | $28.01 | 9321 |
| 2026-03-23 | -83.37 | $28.16 | 41343 |
| 2026-03-20 | -98.07 | $27.55 | 27022 |
| 2026-03-19 | -85.98 | $28.37 | 1.6M |
| 2026-03-18 | -96.31 | $28.49 | 21500 |
| 2026-03-17 | -80.00 | $29.02 | 6328 |
| 2026-03-16 | -84.92 | $28.86 | 16640 |
| 2026-03-13 | -100.00 | $28.37 | 8025 |
| 2026-03-12 | -89.44 | $28.74 | 16800 |
| 2026-03-11 | -72.36 | $29.29 | 17934 |
| 2026-03-10 | -68.32 | $29.42 | 14400 |
| 2026-03-09 | -75.47 | $29.19 | 2.1M |
| 2026-03-06 | -87.97 | $29.06 | 16318 |
| 2026-03-05 | -89.39 | $29.26 | 37000 |
| 2026-03-04 | -63.64 | $29.94 | 13426 |
| 2026-03-03 | -76.89 | $29.59 | 1.4M |
| 2026-03-02 | -38.89 | $30.85 | 28900 |
| 2026-02-27 | -9.85 | $31.42 | 32900 |
| 2026-02-26 | -6.40 | $31.49 | 24334 |
| 2026-02-25 | -1.97 | $31.58 | 22415 |
| 2026-02-24 | -1.15 | $31.31 | 26400 |
| 2026-02-23 | -9.41 | $31.13 | 32741 |
| 2026-02-20 | -4.95 | $31.20 | 21700 |
| 2026-02-19 | -22.53 | $30.88 | 23000 |
| 2026-02-18 | -17.39 | $30.93 | 49909 |
| 2026-02-17 | -21.56 | $30.82 | 50400 |
| 2026-02-13 | -16.51 | $30.93 | 18203 |
| 2026-02-12 | -20.18 | $30.85 | 66700 |
| 2026-02-11 | 0.00 | $31.24 | 41400 |
| 2026-02-10 | -2.59 | $30.99 | 53200 |
| 2026-02-09 | 0.00 | $30.85 | 32111 |
| 2026-02-06 | -0.77 | $30.40 | 39100 |
| 2026-02-05 | -52.78 | $29.65 | 36000 |
| 2026-02-04 | -24.31 | $30.06 | 47400 |
| 2026-02-03 | -19.71 | $30.07 | 94809 |
| 2026-02-02 | -31.58 | $29.86 | 47500 |
| 2026-01-30 | -37.08 | $29.68 | 36100 |
| 2026-01-29 | -7.50 | $30.19 | 36300 |
| 2026-01-28 | -6.00 | $30.22 | 30740 |
| 2026-01-27 | -1.00 | $30.32 | 39500 |
| 2026-01-26 | -6.06 | $29.89 | 18500 |
| 2026-01-23 | -13.50 | $29.75 | 24400 |
| 2026-01-22 | -19.63 | $29.65 | 83100 |
| 2026-01-21 | -9.84 | $29.44 | 22823 |
| 2026-01-20 | -34.43 | $29.14 | 39320 |
| 2026-01-16 | -4.76 | $29.50 | 27927 |
| 2026-01-15 | -4.79 | $29.49 | 19948 |
| 2026-01-14 | -8.28 | $29.43 | 42425 |
| 2026-01-13 | -15.17 | $29.33 | 29627 |
| 2026-01-12 | -2.07 | $29.52 | 22942 |
| 2026-01-09 | 0.00 | $29.25 | 12100 |
| 2026-01-08 | -7.84 | $29.04 | 33000 |
| 2026-01-07 | -8.82 | $29.03 | 23004 |
| 2026-01-06 | 0.00 | $29.12 | 11235 |
| 2026-01-05 | -2.13 | $29.02 | 22900 |
| 2026-01-02 | -22.67 | $28.68 | 15746 |
| 2025-12-31 | -56.63 | $28.38 | 27100 |
| 2025-12-30 | -42.70 | $28.47 | 8040 |
| 2025-12-29 | -7.87 | $28.78 | 13500 |
| 2025-12-26 | 0.00 | $28.85 | 16408 |
| 2025-12-24 | -3.57 | $28.75 | 18500 |
| 2025-12-23 | 0.00 | $28.74 | 39422 |
| 2025-12-22 | -0.81 | $28.60 | 14500 |
| 2025-12-19 | -5.48 | $28.53 | 26800 |
| 2025-12-18 | -17.53 | $28.34 | 20441 |
| 2025-12-17 | -32.47 | $28.11 | 16600 |
| 2025-12-16 | -18.83 | $28.32 | 31800 |
| 2025-12-15 | -7.79 | $28.49 | 27228 |
| 2025-12-12 | -13.07 | $28.40 | 19000 |
| 2025-12-11 | -2.61 | $28.56 | 21900 |
| 2025-12-10 | -2.82 | $28.45 | 36333 |
| 2025-12-09 | -19.42 | $28.19 | 40513 |
| 2025-12-08 | -21.58 | $28.16 | 33900 |
| 2025-12-05 | -12.23 | $28.29 | 17622 |
| 2025-12-04 | -19.42 | $28.19 | 7034 |
| 2025-12-03 | -25.90 | $28.10 | 25222 |
| 2025-12-02 | -31.65 | $28.02 | 53022 |
| 2025-12-01 | -31.65 | $28.02 | 30128 |
| 2025-11-28 | -23.02 | $28.14 | 20843 |
| 2025-11-26 | -31.65 | $28.02 | 20843 |
| 2025-11-25 | -53.24 | $27.72 | 30204 |
| 2025-11-24 | -69.78 | $27.49 | 22388 |
| 2025-11-21 | -83.45 | $27.30 | 22400 |
| 2025-11-20 | -100.00 | $27.07 | 18823 |
| 2025-11-19 | -90.99 | $27.45 | 21100 |
| 2025-11-18 | -96.97 | $27.50 | 32000 |
| 2025-11-17 | -84.52 | $27.75 | 352225 |
| 2025-11-14 | -40.48 | $28.12 | 27603 |
| 2025-11-13 | -39.29 | $28.13 | 35700 |
| 2025-11-12 | -2.38 | $28.44 | 14100 |
| 2025-11-11 | -10.53 | $28.30 | 50904 |
| 2025-11-10 | -19.39 | $28.19 | 20148 |
| 2025-11-07 | -52.04 | $27.87 | 33925 |
| 2025-11-06 | -49.58 | $27.79 | 43336 |
| 2025-11-05 | -39.50 | $27.91 | 83932 |
| 2025-11-04 | -57.14 | $27.70 | 816620 |
| 2025-11-03 | -26.05 | $28.07 | 35615 |
| 2025-10-31 | -31.09 | $28.01 | 48607 |
| 2025-10-30 | -25.21 | $28.08 | 27000 |
| 2025-10-29 | -14.29 | $28.21 | 58700 |
| 2025-10-28 | -3.39 | $28.33 | 50308 |
| 2025-10-27 | 0.00 | $28.32 | 78800 |
| 2025-10-24 | -15.93 | $28.14 | 9704 |
| 2025-10-23 | -23.01 | $28.06 | 53800 |
| 2025-10-22 | -34.51 | $27.93 | 37300 |
| 2025-10-21 | -31.86 | $27.96 | 48839 |
| 2025-10-20 | -4.42 | $28.27 | 76730 |
| 2025-10-17 | -32.74 | $27.95 | 19341 |
| 2025-10-16 | -25.66 | $28.03 | 5317 |
| 2025-10-15 | -35.40 | $27.92 | 27711 |
| 2025-10-14 | -62.83 | $27.61 | 8002 |
| 2025-10-13 | -60.18 | $27.64 | 15000 |
| 2025-10-10 | -97.35 | $27.22 | 27400 |
| 2025-10-09 | -42.42 | $27.90 | 28500 |
| 2025-10-08 | -19.19 | $28.13 | 11600 |
| 2025-10-07 | -28.04 | $28.02 | 31024 |
| 2025-10-06 | -4.35 | $28.27 | 14222 |
| 2025-10-03 | -2.94 | $28.15 | 15400 |
| 2025-10-02 | -3.96 | $27.93 | 16146 |
| 2025-10-01 | -2.40 | $27.88 | 30800 |
| 2025-09-30 | -12.10 | $27.72 | 27035 |
| 2025-09-29 | -19.85 | $27.61 | 19114 |
| 2025-09-26 | -28.24 | $27.50 | 22100 |
| 2025-09-25 | -36.64 | $27.39 | 14900 |
| 2025-09-24 | -24.43 | $27.55 | 13623 |
| 2025-09-23 | -13.74 | $27.69 | 17917 |
| 2025-09-22 | -9.16 | $27.75 | 18508 |
| 2025-09-19 | -18.32 | $27.63 | 19900 |
| 2025-09-18 | -12.98 | $27.70 | 19827 |
| 2025-09-17 | -18.32 | $27.63 | 22900 |
| 2025-09-16 | -1.80 | $27.65 | 13400 |
| 2025-09-15 | 0.00 | $27.66 | 13000 |
| 2025-09-12 | -10.89 | $27.46 | 9629 |
| 2025-09-11 | -1.98 | $27.55 | 20302 |
| 2025-09-10 | -11.25 | $27.27 | 16800 |
| 2025-09-09 | -9.59 | $27.22 | 28800 |
| 2025-09-08 | 0.00 | $27.29 | 18606 |
| 2025-09-05 | -27.71 | $26.98 | 10983 |
| 2025-09-04 | -50.00 | $26.77 | 558605 |
| 2025-09-03 | -49.04 | $26.70 | 17438 |
| 2025-09-02 | -44.35 | $26.66 | 16800 |
| 2025-08-29 | -31.34 | $26.79 | 12600 |
| 2025-08-28 | -17.65 | $26.91 | 14200 |
| 2025-08-27 | -22.94 | $26.82 | 41400 |
| 2025-08-26 | -18.24 | $26.90 | 25044 |
| 2025-08-25 | -16.47 | $26.93 | 17536 |
| 2025-08-22 | -2.35 | $27.17 | 14500 |
| 2025-08-21 | -14.38 | $26.76 | 42800 |
| 2025-08-20 | -6.85 | $26.87 | 34100 |
| 2025-08-19 | -8.22 | $26.85 | 19900 |
| 2025-08-18 | 0.00 | $26.96 | 25140 |
| 2025-08-15 | -0.72 | $26.88 | 29900 |
| 2025-08-14 | -10.29 | $26.73 | 21400 |
| 2025-08-13 | -2.94 | $26.83 | 359548 |
| 2025-08-12 | 0.00 | $26.69 | 5800 |
| 2025-08-11 | -21.93 | $26.40 | 19141 |
| 2025-08-08 | -16.67 | $26.46 | 20035 |
| 2025-08-07 | -22.81 | $26.39 | 111632 |
| 2025-08-06 | -36.84 | $26.23 | 17111 |
| 2025-08-05 | -55.26 | $26.02 | 10642 |
| 2025-08-04 | -59.65 | $25.97 | 21613 |
| 2025-08-01 | -91.23 | $25.61 | 24500 |
| 2025-07-31 | -100.00 | $25.67 | 39100 |
| 2025-07-30 | -85.42 | $25.83 | 38601 |
| 2025-07-29 | -64.58 | $26.03 | 36300 |
| 2025-07-28 | -66.67 | $26.01 | 19500 |
| 2025-07-25 | -25.00 | $26.41 | 16300 |
| 2025-07-24 | -15.63 | $26.50 | 28500 |
| 2025-07-23 | 0.00 | $26.65 | 21200 |
| 2025-07-22 | -2.17 | $26.14 | 30027 |
| 2025-07-21 | -9.52 | $26.05 | 35600 |
| 2025-07-18 | -29.27 | $25.87 | 7700 |
| 2025-07-17 | -17.07 | $25.97 | 16000 |
| 2025-07-16 | -29.27 | $25.87 | 9226 |
| 2025-07-15 | -41.46 | $25.77 | 36045 |
| 2025-07-14 | -26.83 | $25.89 | 14495 |
| 2025-07-11 | -30.49 | $25.86 | 12200 |
| 2025-07-10 | -9.76 | $26.03 | 16120 |
| 2025-07-09 | -4.88 | $26.07 | 16534 |
| 2025-07-08 | -18.29 | $25.96 | 1.1M |
| 2025-07-07 | -35.37 | $25.82 | 21243 |
| 2025-07-03 | -2.44 | $26.09 | 19800 |
| 2025-07-02 | -4.88 | $26.07 | 28349 |
| 2025-07-01 | -12.20 | $26.01 | 17000 |
| 2025-06-30 | -7.32 | $26.05 | 18117 |
| 2025-06-27 | -12.94 | $26.00 | 14900 |
| 2025-06-26 | 0.00 | $26.11 | 28900 |
| 2025-06-25 | -20.29 | $25.81 | 39014 |
| 2025-06-24 | -13.04 | $25.86 | 20900 |
| 2025-06-23 | -71.01 | $25.46 | 18624 |
| 2025-06-20 | -92.75 | $25.31 | 20800 |
| 2025-06-18 | -66.67 | $25.49 | 23228 |
| 2025-06-17 | -62.32 | $25.52 | 17740 |
| 2025-06-16 | -21.74 | $25.80 | 27202 |
| 2025-06-13 | -45.95 | $25.61 | 15407 |
| 2025-06-12 | -1.32 | $25.94 | 23600 |
| 2025-06-11 | -10.71 | $25.82 | 73200 |
| 2025-06-10 | -4.82 | $25.79 | 22931 |
| 2025-06-09 | -7.14 | $25.76 | 34505 |
| 2025-06-06 | 0.00 | $25.69 | 19300 |
| 2025-06-05 | -6.12 | $25.61 | 47200 |
| 2025-06-04 | -3.03 | $25.64 | 19800 |
| 2025-06-03 | -9.68 | $25.52 | 701229 |
| 2025-06-02 | -1.08 | $25.60 | 13403 |
| 2025-05-30 | -29.03 | $25.34 | 13900 |
| 2025-05-29 | -10.24 | $25.48 | 5520 |
| 2025-05-28 | -16.55 | $25.38 | 11800 |
| 2025-05-27 | -2.88 | $25.57 | 10600 |
| 2025-05-23 | -9.09 | $25.42 | 10448 |
| 2025-05-22 | -17.24 | $25.29 | 4720 |
| 2025-05-21 | -11.92 | $25.36 | 22400 |
| 2025-05-20 | -0.65 | $25.42 | 24815 |
| 2025-05-19 | 0.00 | $25.42 | 11128 |
| 2025-05-16 | -0.48 | $25.29 | 97427 |
| 2025-05-15 | 0.00 | $25.27 | 4400 |
| 2025-05-14 | -5.80 | $25.08 | 32100 |
| 2025-05-13 | -3.86 | $25.12 | 699903 |
| 2025-05-12 | -6.76 | $25.06 | 3000 |
| 2025-05-09 | -7.08 | $24.85 | 1605 |
| 2025-05-08 | -10.69 | $24.69 | 2300 |
| 2025-05-07 | -8.94 | $24.68 | 4633 |
| 2025-05-06 | -1.57 | $24.94 | 34838 |
| 2025-05-05 | -1.31 | $24.95 | 5000 |
| 2025-05-02 | 0.00 | $24.83 | 5000 |
| 2025-05-01 | -3.06 | $24.34 | 3200 |
| 2025-04-30 | -0.31 | $24.43 | 6300 |
| 2025-04-29 | -0.61 | $24.42 | 14104 |
| 2025-04-28 | 0.00 | $24.36 | 2902 |
| 2025-04-25 | 0.00 | $24.23 | 1500 |
| 2025-04-24 | -1.30 | $24.21 | 13028 |
| 2025-04-23 | -10.71 | $23.92 | 6800 |
| 2025-04-22 | -19.44 | $23.78 | 4400 |
| 2025-04-21 | -32.41 | $23.36 | 4100 |
| 2025-04-17 | -30.56 | $23.42 | 7100 |
| 2025-04-16 | -36.62 | $23.23 | 4800 |
| 2025-04-15 | -38.81 | $23.33 | 1721 |
| 2025-04-14 | -41.93 | $23.22 | 1634 |
| 2025-04-11 | -49.01 | $22.97 | 4842 |
| 2025-04-10 | -66.01 | $22.37 | 6900 |
| 2025-04-09 | -56.09 | $22.72 | 4141 |
| 2025-04-08 | -99.72 | $21.18 | 13100 |
| 2025-04-07 | -98.23 | $21.37 | 12635 |
| 2025-04-04 | -100.00 | $21.96 | 6600 |
| 2025-04-03 | -99.25 | $23.38 | 7600 |
| 2025-04-02 | -72.57 | $23.88 | 6700 |
| 2025-04-01 | -77.88 | $23.82 | 8300 |
| 2025-03-31 | -72.58 | $23.80 | 12300 |
| 2025-03-28 | -63.71 | $23.91 | 11121 |
| 2025-03-27 | -38.71 | $24.22 | 7916 |
| 2025-03-26 | -45.97 | $24.13 | 2749 |
| 2025-03-25 | -23.39 | $24.41 | 4600 |
| 2025-03-24 | -36.29 | $24.25 | 6934 |
| 2025-03-21 | -33.87 | $24.28 | 1905 |
| 2025-03-20 | -24.19 | $24.40 | 8825 |
| 2025-03-19 | -4.03 | $24.65 | 19908 |
| 2025-03-18 | 0.00 | $24.63 | 9228 |
| 2025-03-17 | -1.72 | $24.60 | 5300 |
| 2025-03-14 | -6.67 | $24.30 | 10327 |
| 2025-03-13 | -55.56 | $23.86 | 10542 |
| 2025-03-12 | -44.44 | $23.96 | 8613 |
| 2025-03-11 | -60.00 | $23.82 | 7300 |
| 2025-03-10 | -63.33 | $23.79 | 7448 |
| 2025-03-07 | -3.26 | $24.33 | 5900 |
| 2025-03-06 | -16.09 | $24.17 | 3200 |
| 2025-03-05 | 0.00 | $24.31 | 2900 |
| 2025-03-04 | -54.55 | $23.73 | 270131 |
| 2025-03-03 | -44.34 | $23.68 | 3033 |
| 2025-02-28 | -47.17 | $23.65 | 2343 |
| 2025-02-27 | -35.85 | $23.77 | 5800 |
| 2025-02-26 | -6.60 | $24.08 | 1400 |
| 2025-02-25 | -17.92 | $23.96 | 1715 |
| 2025-02-24 | -27.36 | $23.86 | 5637 |
| 2025-02-21 | -12.26 | $24.02 | 1008 |
| 2025-02-20 | -0.94 | $24.14 | 1800 |
| 2025-02-19 | -13.21 | $24.01 | 1000 |
| 2025-02-18 | 0.00 | $24.15 | 7648 |
| 2025-02-14 | -0.93 | $24.02 | 3200 |
| 2025-02-13 | 0.00 | $23.94 | 5205 |
| 2025-02-12 | -9.80 | $23.69 | 4500 |
| 2025-02-11 | -2.75 | $23.64 | 820 |
| 2025-02-10 | 0.00 | $23.64 | 1305 |
| 2025-02-07 | -15.25 | $23.44 | 1500 |
| 2025-02-06 | -4.24 | $23.57 | 2903 |
| 2025-02-05 | -8.47 | $23.52 | 66700 |
| 2025-02-04 | -15.25 | $23.44 | 33719 |
| 2025-02-03 | -36.44 | $23.19 | 2126 |
| 2025-01-31 | -18.64 | $23.40 | 3200 |
| 2025-01-30 | -2.54 | $23.59 | 5000 |
| 2025-01-29 | -11.46 | $23.29 | 1034 |
| 2025-01-28 | -14.58 | $23.26 | 6811 |
| 2025-01-27 | -19.79 | $23.21 | 1300 |
| 2025-01-24 | -2.08 | $23.38 | 3400 |
| 2025-01-23 | -1.12 | $23.32 | 229400 |
| 2025-01-22 | -5.06 | $23.19 | 57800 |
| 2025-01-21 | -1.28 | $23.21 | 2500 |
| 2025-01-17 | -48.54 | $22.97 | 6300 |
| 2025-01-16 | -62.26 | $22.84 | 3600 |
| 2025-01-15 | -68.10 | $22.81 | 1300 |
| 2025-01-14 | -86.67 | $22.60 | 2700 |
| 2025-01-13 | -96.15 | $22.49 | 2600 |
| 2025-01-10 | -93.43 | $22.59 | 4000 |
| 2025-01-08 | -90.38 | $22.93 | 1528 |
| 2025-01-07 | -89.31 | $22.97 | 6009 |
| 2025-01-06 | -87.02 | $23.00 | 3300 |
| 2025-01-03 | -92.37 | $22.93 | 3207 |
| 2025-01-02 | -96.18 | $22.88 | 8918 |
| 2024-12-31 | -98.47 | $22.85 | 1740 |
| 2024-12-30 | -100.00 | $22.87 | 9936 |
| 2024-12-27 | -81.15 | $23.15 | 544 |
| 2024-12-26 | -77.05 | $23.20 | 823 |
| 2024-12-24 | -80.33 | $23.16 | 2019 |
| 2024-12-23 | -83.61 | $23.12 | 8400 |
| 2024-12-20 | -91.80 | $23.02 | 2728 |
| 2024-12-19 | -99.16 | $22.96 | 3800 |
| 2024-12-18 | -100.00 | $22.95 | 3938 |
| 2024-12-17 | -63.55 | $23.46 | 16810 |
| 2024-12-16 | -57.94 | $23.52 | 5200 |
| 2024-12-13 | -48.15 | $23.62 | 9147 |
| 2024-12-12 | -42.59 | $23.68 | 2226 |
| 2024-12-11 | -26.85 | $23.85 | 5500 |
| 2024-12-10 | -39.81 | $23.71 | 6800 |
| 2024-12-09 | -12.96 | $24.00 | 6535 |
| 2024-12-06 | -17.39 | $23.82 | 6100 |
| 2024-12-05 | -39.37 | $23.83 | 3842 |
| 2024-12-04 | -48.82 | $23.71 | 504 |
| 2024-12-03 | -50.39 | $23.69 | 2713 |
| 2024-12-02 | -60.63 | $23.56 | 1616 |
| 2024-11-29 | -67.72 | $23.47 | 1100 |
| 2024-11-27 | -87.40 | $23.22 | 24800 |
| 2024-11-26 | -89.76 | $23.19 | 1413 |
| 2024-11-25 | -78.74 | $23.33 | 19500 |
| 2024-11-22 | -84.25 | $23.26 | 31841 |
| 2024-11-21 | -92.13 | $23.16 | 3725 |
| 2024-11-20 | -90.55 | $23.18 | 7200 |
| 2024-11-19 | -85.83 | $23.24 | 3644 |
| 2024-11-18 | -87.97 | $23.22 | 2800 |
| 2024-11-15 | -97.99 | $23.09 | 2107 |
| 2024-11-14 | -97.45 | $23.20 | 31800 |
| 2024-11-13 | -96.18 | $23.22 | 688213 |
| 2024-11-12 | -94.33 | $23.40 | 20100 |
| 2024-11-11 | -96.88 | $23.80 | 12900 |
| 2024-11-08 | -90.82 | $23.90 | 24741 |
| 2024-11-07 | -48.98 | $24.31 | 16041 |
| 2024-11-06 | -89.80 | $23.91 | 13300 |
| 2024-11-05 | -59.18 | $24.21 | 28843 |
| 2024-11-04 | -86.73 | $23.94 | 5800 |
| 2024-11-01 | -88.89 | $23.93 | 35300 |
| 2024-10-31 | -91.07 | $23.91 | 9900 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
8.33
2026-07-20
Close Price
$30.31
Vol: 226Average Directional Index - Detailed Analysis
Minimum
4.57
Average
23.00
Maximum
59.32
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 8.33 | $30.31 | 226 |
| 2026-07-17 | 7.96 | $30.21 | 25033 |
| 2026-07-16 | 7.46 | $30.49 | 18135 |
| 2026-07-15 | 7.41 | $30.90 | 12706 |
| 2026-07-14 | 7.65 | $30.86 | 14700 |
| 2026-07-13 | 7.95 | $30.55 | 34811 |
| 2026-07-10 | 7.93 | $31.14 | 26500 |
| 2026-07-09 | 8.31 | $30.94 | 13600 |
| 2026-07-08 | 8.49 | $30.75 | 19700 |
| 2026-07-07 | 8.44 | $30.96 | 1.0M |
| 2026-07-06 | 8.74 | $31.48 | 12400 |
| 2026-07-02 | 8.84 | $31.01 | 13901 |
| 2026-07-01 | 9.19 | $30.79 | 8400 |
| 2026-06-30 | 9.37 | $30.94 | 8519 |
| 2026-06-29 | 9.61 | $30.80 | 10400 |
| 2026-06-26 | 9.68 | $30.75 | 6200 |
| 2026-06-25 | 9.86 | $30.96 | 10724 |
| 2026-06-24 | 10.22 | $30.64 | 8139 |
| 2026-06-23 | 10.27 | $30.77 | 14900 |
| 2026-06-22 | 10.53 | $31.71 | 6000 |
| 2026-06-18 | 10.39 | $31.63 | 56900 |
| 2026-06-17 | 10.39 | $31.30 | 42633 |
| 2026-06-16 | 10.40 | $31.43 | 16300 |
| 2026-06-15 | 10.68 | $31.46 | 13434 |
| 2026-06-12 | 10.91 | $30.98 | 6600 |
| 2026-06-11 | 11.24 | $30.84 | 10103 |
| 2026-06-10 | 11.44 | $29.93 | 10700 |
| 2026-06-09 | 10.89 | $30.39 | 9200 |
| 2026-06-08 | 10.58 | $30.46 | 20046 |
| 2026-06-05 | 10.47 | $30.25 | 10231 |
| 2026-06-04 | 10.36 | $31.29 | 10122 |
| 2026-06-03 | 10.45 | $31.18 | 12400 |
| 2026-06-02 | 10.62 | $31.39 | 15136 |
| 2026-06-01 | 10.62 | $31.24 | 11132 |
| 2026-05-29 | 10.72 | $31.25 | 16100 |
| 2026-05-28 | 10.61 | $31.19 | 14400 |
| 2026-05-27 | 10.65 | $31.14 | 48500 |
| 2026-05-26 | 10.57 | $31.25 | 7922 |
| 2026-05-22 | 10.37 | $30.73 | 12519 |
| 2026-05-21 | 10.55 | $30.76 | 14247 |
| 2026-05-20 | 10.77 | $30.65 | 13125 |
| 2026-05-19 | 11.19 | $30.21 | 15526 |
| 2026-05-18 | 11.61 | $30.48 | 17900 |
| 2026-05-15 | 12.19 | $30.32 | 11200 |
| 2026-05-14 | 12.68 | $30.88 | 15800 |
| 2026-05-13 | 12.90 | $31.00 | 11311 |
| 2026-05-12 | 13.13 | $30.75 | 7501 |
| 2026-05-11 | 13.60 | $31.03 | 11139 |
| 2026-05-08 | 13.66 | $31.01 | 12000 |
| 2026-05-07 | 13.73 | $30.67 | 17600 |
| 2026-05-06 | 13.81 | $30.98 | 31042 |
| 2026-05-05 | 14.04 | $30.20 | 867200 |
| 2026-05-04 | 14.58 | $29.80 | 18900 |
| 2026-05-01 | 14.91 | $30.04 | 47606 |
| 2026-04-30 | 15.52 | $30.15 | 5201 |
| 2026-04-29 | 16.11 | $29.52 | 6000 |
| 2026-04-28 | 16.17 | $29.72 | 8210 |
| 2026-04-27 | 16.39 | $29.82 | 3700 |
| 2026-04-24 | 16.74 | $29.87 | 8734 |
| 2026-04-23 | 17.05 | $29.63 | 12530 |
| 2026-04-22 | 17.34 | $29.95 | 8703 |
| 2026-04-21 | 18.01 | $29.78 | 13000 |
| 2026-04-20 | 18.71 | $30.35 | 7605 |
| 2026-04-17 | 19.53 | $30.54 | 7811 |
| 2026-04-16 | 20.20 | $30.15 | 5400 |
| 2026-04-15 | 21.17 | $30.16 | 21900 |
| 2026-04-14 | 22.19 | $30.26 | 10739 |
| 2026-04-13 | 23.30 | $29.95 | 5415 |
| 2026-04-10 | 24.19 | $29.80 | 5900 |
| 2026-04-09 | 25.22 | $29.74 | 612500 |
| 2026-04-08 | 26.30 | $29.77 | 8200 |
| 2026-04-07 | 27.56 | $28.52 | 4200 |
| 2026-04-06 | 27.80 | $28.71 | 4238 |
| 2026-04-02 | 28.22 | $28.52 | 4136 |
| 2026-04-01 | 28.54 | $28.77 | 6900 |
| 2026-03-31 | 29.20 | $28.33 | 22000 |
| 2026-03-30 | 29.34 | $27.53 | 7000 |
| 2026-03-27 | 28.84 | $27.52 | 6600 |
| 2026-03-26 | 28.34 | $27.78 | 15800 |
| 2026-03-25 | 27.95 | $28.35 | 14200 |
| 2026-03-24 | 27.86 | $28.01 | 9321 |
| 2026-03-23 | 27.35 | $28.16 | 41343 |
| 2026-03-20 | 26.90 | $27.55 | 27022 |
| 2026-03-19 | 26.24 | $28.37 | 1.6M |
| 2026-03-18 | 25.74 | $28.49 | 21500 |
| 2026-03-17 | 25.57 | $29.02 | 6328 |
| 2026-03-16 | 25.69 | $28.86 | 16640 |
| 2026-03-13 | 25.56 | $28.37 | 8025 |
| 2026-03-12 | 25.16 | $28.74 | 16800 |
| 2026-03-11 | 24.91 | $29.29 | 17934 |
| 2026-03-10 | 24.94 | $29.42 | 14400 |
| 2026-03-09 | 25.12 | $29.19 | 2.1M |
| 2026-03-06 | 24.75 | $29.06 | 16318 |
| 2026-03-05 | 24.56 | $29.26 | 37000 |
| 2026-03-04 | 24.53 | $29.94 | 13426 |
| 2026-03-03 | 24.98 | $29.59 | 1.4M |
| 2026-03-02 | 25.07 | $30.85 | 28900 |
| 2026-02-27 | 25.85 | $31.42 | 32900 |
| 2026-02-26 | 25.61 | $31.49 | 24334 |
| 2026-02-25 | 25.36 | $31.58 | 22415 |
| 2026-02-24 | 24.62 | $31.31 | 26400 |
| 2026-02-23 | 24.09 | $31.13 | 32741 |
| 2026-02-20 | 23.62 | $31.20 | 21700 |
| 2026-02-19 | 23.16 | $30.88 | 23000 |
| 2026-02-18 | 22.99 | $30.93 | 49909 |
| 2026-02-17 | 22.59 | $30.82 | 50400 |
| 2026-02-13 | 22.37 | $30.93 | 18203 |
| 2026-02-12 | 21.80 | $30.85 | 66700 |
| 2026-02-11 | 21.02 | $31.24 | 41400 |
| 2026-02-10 | 19.95 | $30.99 | 53200 |
| 2026-02-09 | 18.97 | $30.85 | 32111 |
| 2026-02-06 | 18.10 | $30.40 | 39100 |
| 2026-02-05 | 17.59 | $29.65 | 36000 |
| 2026-02-04 | 17.59 | $30.06 | 47400 |
| 2026-02-03 | 17.06 | $30.07 | 94809 |
| 2026-02-02 | 16.90 | $29.86 | 47500 |
| 2026-01-30 | 17.02 | $29.68 | 36100 |
| 2026-01-29 | 17.15 | $30.19 | 36300 |
| 2026-01-28 | 16.78 | $30.22 | 30740 |
| 2026-01-27 | 15.94 | $30.32 | 39500 |
| 2026-01-26 | 14.92 | $29.89 | 18500 |
| 2026-01-23 | 14.23 | $29.75 | 24400 |
| 2026-01-22 | 13.76 | $29.65 | 83100 |
| 2026-01-21 | 13.00 | $29.44 | 22823 |
| 2026-01-20 | 12.92 | $29.14 | 39320 |
| 2026-01-16 | 13.10 | $29.50 | 27927 |
| 2026-01-15 | 12.65 | $29.49 | 19948 |
| 2026-01-14 | 11.92 | $29.43 | 42425 |
| 2026-01-13 | 11.31 | $29.33 | 29627 |
| 2026-01-12 | 10.74 | $29.52 | 22942 |
| 2026-01-09 | 9.90 | $29.25 | 12100 |
| 2026-01-08 | 9.47 | $29.04 | 33000 |
| 2026-01-07 | 9.38 | $29.03 | 23004 |
| 2026-01-06 | 9.17 | $29.12 | 11235 |
| 2026-01-05 | 8.79 | $29.02 | 22900 |
| 2026-01-02 | 8.52 | $28.68 | 15746 |
| 2025-12-31 | 8.79 | $28.38 | 27100 |
| 2025-12-30 | 8.99 | $28.47 | 8040 |
| 2025-12-29 | 9.46 | $28.78 | 13500 |
| 2025-12-26 | 9.61 | $28.85 | 16408 |
| 2025-12-24 | 9.44 | $28.75 | 18500 |
| 2025-12-23 | 9.38 | $28.74 | 39422 |
| 2025-12-22 | 9.40 | $28.60 | 14500 |
| 2025-12-19 | 9.69 | $28.53 | 26800 |
| 2025-12-18 | 9.98 | $28.34 | 20441 |
| 2025-12-17 | 10.40 | $28.11 | 16600 |
| 2025-12-16 | 10.61 | $28.32 | 31800 |
| 2025-12-15 | 11.07 | $28.49 | 27228 |
| 2025-12-12 | 11.32 | $28.40 | 19000 |
| 2025-12-11 | 11.59 | $28.56 | 21900 |
| 2025-12-10 | 11.59 | $28.45 | 36333 |
| 2025-12-09 | 11.78 | $28.19 | 40513 |
| 2025-12-08 | 12.35 | $28.16 | 33900 |
| 2025-12-05 | 12.95 | $28.29 | 17622 |
| 2025-12-04 | 13.44 | $28.19 | 7034 |
| 2025-12-03 | 14.10 | $28.10 | 25222 |
| 2025-12-02 | 14.66 | $28.02 | 53022 |
| 2025-12-01 | 15.14 | $28.02 | 30128 |
| 2025-11-28 | 15.73 | $28.14 | 20843 |
| 2025-11-26 | 16.34 | $28.02 | 20843 |
| 2025-11-25 | 16.86 | $27.72 | 30204 |
| 2025-11-24 | 16.82 | $27.49 | 22388 |
| 2025-11-21 | 16.32 | $27.30 | 22400 |
| 2025-11-20 | 15.47 | $27.07 | 18823 |
| 2025-11-19 | 14.58 | $27.45 | 21100 |
| 2025-11-18 | 13.96 | $27.50 | 32000 |
| 2025-11-17 | 13.44 | $27.75 | 352225 |
| 2025-11-14 | 13.16 | $28.12 | 27603 |
| 2025-11-13 | 13.40 | $28.13 | 35700 |
| 2025-11-12 | 13.72 | $28.44 | 14100 |
| 2025-11-11 | 14.34 | $28.30 | 50904 |
| 2025-11-10 | 14.98 | $28.19 | 20148 |
| 2025-11-07 | 15.43 | $27.87 | 33925 |
| 2025-11-06 | 15.26 | $27.79 | 43336 |
| 2025-11-05 | 15.28 | $27.91 | 83932 |
| 2025-11-04 | 15.52 | $27.70 | 816620 |
| 2025-11-03 | 15.58 | $28.07 | 35615 |
| 2025-10-31 | 16.22 | $28.01 | 48607 |
| 2025-10-30 | 16.73 | $28.08 | 27000 |
| 2025-10-29 | 17.55 | $28.21 | 58700 |
| 2025-10-28 | 18.34 | $28.33 | 50308 |
| 2025-10-27 | 18.94 | $28.32 | 78800 |
| 2025-10-24 | 19.66 | $28.14 | 9704 |
| 2025-10-23 | 20.66 | $28.06 | 53800 |
| 2025-10-22 | 21.66 | $27.93 | 37300 |
| 2025-10-21 | 22.58 | $27.96 | 48839 |
| 2025-10-20 | 23.76 | $28.27 | 76730 |
| 2025-10-17 | 24.46 | $27.95 | 19341 |
| 2025-10-16 | 25.70 | $28.03 | 5317 |
| 2025-10-15 | 26.79 | $27.92 | 27711 |
| 2025-10-14 | 28.17 | $27.61 | 8002 |
| 2025-10-13 | 29.20 | $27.64 | 15000 |
| 2025-10-10 | 30.57 | $27.22 | 27400 |
| 2025-10-09 | 32.02 | $27.90 | 28500 |
| 2025-10-08 | 32.49 | $28.13 | 11600 |
| 2025-10-07 | 32.39 | $28.02 | 31024 |
| 2025-10-06 | 32.33 | $28.27 | 14222 |
| 2025-10-03 | 31.60 | $28.15 | 15400 |
| 2025-10-02 | 30.99 | $27.93 | 16146 |
| 2025-10-01 | 30.63 | $27.88 | 30800 |
| 2025-09-30 | 30.06 | $27.72 | 27035 |
| 2025-09-29 | 29.73 | $27.61 | 19114 |
| 2025-09-26 | 29.49 | $27.50 | 22100 |
| 2025-09-25 | 29.45 | $27.39 | 14900 |
| 2025-09-24 | 29.55 | $27.55 | 13623 |
| 2025-09-23 | 29.02 | $27.69 | 17917 |
| 2025-09-22 | 28.07 | $27.75 | 18508 |
| 2025-09-19 | 27.12 | $27.63 | 19900 |
| 2025-09-18 | 26.26 | $27.70 | 19827 |
| 2025-09-17 | 25.34 | $27.63 | 22900 |
| 2025-09-16 | 24.29 | $27.65 | 13400 |
| 2025-09-15 | 23.42 | $27.66 | 13000 |
| 2025-09-12 | 22.51 | $27.46 | 9629 |
| 2025-09-11 | 21.75 | $27.55 | 20302 |
| 2025-09-10 | 20.93 | $27.27 | 16800 |
| 2025-09-09 | 20.32 | $27.22 | 28800 |
| 2025-09-08 | 19.88 | $27.29 | 18606 |
| 2025-09-05 | 19.41 | $26.98 | 10983 |
| 2025-09-04 | 19.36 | $26.77 | 558605 |
| 2025-09-03 | 19.65 | $26.70 | 17438 |
| 2025-09-02 | 20.09 | $26.66 | 16800 |
| 2025-08-29 | 20.62 | $26.79 | 12600 |
| 2025-08-28 | 20.86 | $26.91 | 14200 |
| 2025-08-27 | 20.76 | $26.82 | 41400 |
| 2025-08-26 | 20.84 | $26.90 | 25044 |
| 2025-08-25 | 20.45 | $26.93 | 17536 |
| 2025-08-22 | 19.83 | $27.17 | 14500 |
| 2025-08-21 | 19.18 | $26.76 | 42800 |
| 2025-08-20 | 19.11 | $26.87 | 34100 |
| 2025-08-19 | 18.80 | $26.85 | 19900 |
| 2025-08-18 | 18.42 | $26.96 | 25140 |
| 2025-08-15 | 17.82 | $26.88 | 29900 |
| 2025-08-14 | 17.29 | $26.73 | 21400 |
| 2025-08-13 | 16.92 | $26.83 | 359548 |
| 2025-08-12 | 16.20 | $26.69 | 5800 |
| 2025-08-11 | 15.68 | $26.40 | 19141 |
| 2025-08-08 | 15.51 | $26.46 | 20035 |
| 2025-08-07 | 15.31 | $26.39 | 111632 |
| 2025-08-06 | 15.30 | $26.23 | 17111 |
| 2025-08-05 | 15.53 | $26.02 | 10642 |
| 2025-08-04 | 16.07 | $25.97 | 21613 |
| 2025-08-01 | 16.80 | $25.61 | 24500 |
| 2025-07-31 | 17.16 | $25.67 | 39100 |
| 2025-07-30 | 17.83 | $25.83 | 38601 |
| 2025-07-29 | 18.74 | $26.03 | 36300 |
| 2025-07-28 | 19.24 | $26.01 | 19500 |
| 2025-07-25 | 19.76 | $26.41 | 16300 |
| 2025-07-24 | 19.55 | $26.50 | 28500 |
| 2025-07-23 | 18.83 | $26.65 | 21200 |
| 2025-07-22 | 17.80 | $26.14 | 30027 |
| 2025-07-21 | 17.50 | $26.05 | 35600 |
| 2025-07-18 | 17.22 | $25.87 | 7700 |
| 2025-07-17 | 17.42 | $25.97 | 16000 |
| 2025-07-16 | 17.62 | $25.87 | 9226 |
| 2025-07-15 | 18.10 | $25.77 | 36045 |
| 2025-07-14 | 18.68 | $25.89 | 14495 |
| 2025-07-11 | 18.88 | $25.86 | 12200 |
| 2025-07-10 | 19.15 | $26.03 | 16120 |
| 2025-07-09 | 19.26 | $26.07 | 16534 |
| 2025-07-08 | 19.19 | $25.96 | 1.1M |
| 2025-07-07 | 19.30 | $25.82 | 21243 |
| 2025-07-03 | 19.63 | $26.09 | 19800 |
| 2025-07-02 | 19.32 | $26.07 | 28349 |
| 2025-07-01 | 19.02 | $26.01 | 17000 |
| 2025-06-30 | 18.76 | $26.05 | 18117 |
| 2025-06-27 | 18.48 | $26.00 | 14900 |
| 2025-06-26 | 18.22 | $26.11 | 28900 |
| 2025-06-25 | 17.86 | $25.81 | 39014 |
| 2025-06-24 | 17.88 | $25.86 | 20900 |
| 2025-06-23 | 17.90 | $25.46 | 18624 |
| 2025-06-20 | 18.61 | $25.31 | 20800 |
| 2025-06-18 | 19.52 | $25.49 | 23228 |
| 2025-06-17 | 20.12 | $25.52 | 17740 |
| 2025-06-16 | 20.74 | $25.80 | 27202 |
| 2025-06-13 | 20.69 | $25.61 | 15407 |
| 2025-06-12 | 21.00 | $25.94 | 23600 |
| 2025-06-11 | 20.48 | $25.82 | 73200 |
| 2025-06-10 | 20.00 | $25.79 | 22931 |
| 2025-06-09 | 19.61 | $25.76 | 34505 |
| 2025-06-06 | 19.14 | $25.69 | 19300 |
| 2025-06-05 | 18.85 | $25.61 | 47200 |
| 2025-06-04 | 18.57 | $25.64 | 19800 |
| 2025-06-03 | 18.21 | $25.52 | 701229 |
| 2025-06-02 | 18.03 | $25.60 | 13403 |
| 2025-05-30 | 17.85 | $25.34 | 13900 |
| 2025-05-29 | 17.97 | $25.48 | 5520 |
| 2025-05-28 | 17.65 | $25.38 | 11800 |
| 2025-05-27 | 17.42 | $25.57 | 10600 |
| 2025-05-23 | 16.79 | $25.42 | 10448 |
| 2025-05-22 | 16.35 | $25.29 | 4720 |
| 2025-05-21 | 16.01 | $25.36 | 22400 |
| 2025-05-20 | 15.48 | $25.42 | 24815 |
| 2025-05-19 | 15.06 | $25.42 | 11128 |
| 2025-05-16 | 14.64 | $25.29 | 97427 |
| 2025-05-15 | 14.34 | $25.27 | 4400 |
| 2025-05-14 | 14.06 | $25.08 | 32100 |
| 2025-05-13 | 13.88 | $25.12 | 699903 |
| 2025-05-12 | 13.71 | $25.06 | 3000 |
| 2025-05-09 | 13.54 | $24.85 | 1605 |
| 2025-05-08 | 13.75 | $24.69 | 2300 |
| 2025-05-07 | 14.05 | $24.68 | 4633 |
| 2025-05-06 | 14.37 | $24.94 | 34838 |
| 2025-05-05 | 14.40 | $24.95 | 5000 |
| 2025-05-02 | 14.36 | $24.83 | 5000 |
| 2025-05-01 | 14.49 | $24.34 | 3200 |
| 2025-04-30 | 15.13 | $24.43 | 6300 |
| 2025-04-29 | 15.80 | $24.42 | 14104 |
| 2025-04-28 | 16.34 | $24.36 | 2902 |
| 2025-04-25 | 16.99 | $24.23 | 1500 |
| 2025-04-24 | 17.82 | $24.21 | 13028 |
| 2025-04-23 | 18.72 | $23.92 | 6800 |
| 2025-04-22 | 19.60 | $23.78 | 4400 |
| 2025-04-21 | 20.23 | $23.36 | 4100 |
| 2025-04-17 | 20.54 | $23.42 | 7100 |
| 2025-04-16 | 21.06 | $23.23 | 4800 |
| 2025-04-15 | 21.48 | $23.33 | 1721 |
| 2025-04-14 | 22.11 | $23.22 | 1634 |
| 2025-04-11 | 22.70 | $22.97 | 4842 |
| 2025-04-10 | 22.94 | $22.37 | 6900 |
| 2025-04-09 | 22.66 | $22.72 | 4141 |
| 2025-04-08 | 22.37 | $21.18 | 13100 |
| 2025-04-07 | 20.78 | $21.37 | 12635 |
| 2025-04-04 | 19.19 | $21.96 | 6600 |
| 2025-04-03 | 17.88 | $23.38 | 7600 |
| 2025-04-02 | 17.79 | $23.88 | 6700 |
| 2025-04-01 | 18.31 | $23.82 | 8300 |
| 2025-03-31 | 18.72 | $23.80 | 12300 |
| 2025-03-28 | 19.16 | $23.91 | 11121 |
| 2025-03-27 | 20.05 | $24.22 | 7916 |
| 2025-03-26 | 20.60 | $24.13 | 2749 |
| 2025-03-25 | 21.33 | $24.41 | 4600 |
| 2025-03-24 | 21.56 | $24.25 | 6934 |
| 2025-03-21 | 21.90 | $24.28 | 1905 |
| 2025-03-20 | 22.25 | $24.40 | 8825 |
| 2025-03-19 | 22.47 | $24.65 | 19908 |
| 2025-03-18 | 22.37 | $24.63 | 9228 |
| 2025-03-17 | 22.35 | $24.60 | 5300 |
| 2025-03-14 | 22.34 | $24.30 | 10327 |
| 2025-03-13 | 22.73 | $23.86 | 10542 |
| 2025-03-12 | 23.67 | $23.96 | 8613 |
| 2025-03-11 | 24.60 | $23.82 | 7300 |
| 2025-03-10 | 25.71 | $23.79 | 7448 |
| 2025-03-07 | 27.04 | $24.33 | 5900 |
| 2025-03-06 | 27.55 | $24.17 | 3200 |
| 2025-03-05 | 28.15 | $24.31 | 2900 |
| 2025-03-04 | 28.72 | $23.73 | 270131 |
| 2025-03-03 | 29.94 | $23.68 | 3033 |
| 2025-02-28 | 30.88 | $23.65 | 2343 |
| 2025-02-27 | 32.41 | $23.77 | 5800 |
| 2025-02-26 | 33.56 | $24.08 | 1400 |
| 2025-02-25 | 34.16 | $23.96 | 1715 |
| 2025-02-24 | 34.95 | $23.86 | 5637 |
| 2025-02-21 | 35.83 | $24.02 | 1008 |
| 2025-02-20 | 36.39 | $24.14 | 1800 |
| 2025-02-19 | 36.79 | $24.01 | 1000 |
| 2025-02-18 | 37.38 | $24.15 | 7648 |
| 2025-02-14 | 37.62 | $24.02 | 3200 |
| 2025-02-13 | 38.02 | $23.94 | 5205 |
| 2025-02-12 | 38.56 | $23.69 | 4500 |
| 2025-02-11 | 39.32 | $23.64 | 820 |
| 2025-02-10 | 39.83 | $23.64 | 1305 |
| 2025-02-07 | 40.41 | $23.44 | 1500 |
| 2025-02-06 | 41.04 | $23.57 | 2903 |
| 2025-02-05 | 41.48 | $23.52 | 66700 |
| 2025-02-04 | 42.00 | $23.44 | 33719 |
| 2025-02-03 | 42.63 | $23.19 | 2126 |
| 2025-01-31 | 43.53 | $23.40 | 3200 |
| 2025-01-30 | 43.88 | $23.59 | 5000 |
| 2025-01-29 | 44.03 | $23.29 | 1034 |
| 2025-01-28 | 44.45 | $23.26 | 6811 |
| 2025-01-27 | 44.98 | $23.21 | 1300 |
| 2025-01-24 | 45.59 | $23.38 | 3400 |
| 2025-01-23 | 45.79 | $23.32 | 229400 |
| 2025-01-22 | 46.05 | $23.19 | 57800 |
| 2025-01-21 | 46.42 | $23.21 | 2500 |
| 2025-01-17 | 46.82 | $22.97 | 6300 |
| 2025-01-16 | 47.42 | $22.84 | 3600 |
| 2025-01-15 | 48.16 | $22.81 | 1300 |
| 2025-01-14 | 49.00 | $22.60 | 2700 |
| 2025-01-13 | 50.03 | $22.49 | 2600 |
| 2025-01-10 | 51.24 | $22.59 | 4000 |
| 2025-01-08 | 52.42 | $22.93 | 1528 |
| 2025-01-07 | 53.03 | $22.97 | 6009 |
| 2025-01-06 | 53.54 | $23.00 | 3300 |
| 2025-01-03 | 54.02 | $22.93 | 3207 |
| 2025-01-02 | 54.63 | $22.88 | 8918 |
| 2024-12-31 | 55.26 | $22.85 | 1740 |
| 2024-12-30 | 55.99 | $22.87 | 9936 |
| 2024-12-27 | 56.69 | $23.15 | 544 |
| 2024-12-26 | 57.06 | $23.20 | 823 |
| 2024-12-24 | 57.35 | $23.16 | 2019 |
| 2024-12-23 | 57.68 | $23.12 | 8400 |
| 2024-12-20 | 58.04 | $23.02 | 2728 |
| 2024-12-19 | 58.44 | $22.96 | 3800 |
| 2024-12-18 | 58.87 | $22.95 | 3938 |
| 2024-12-17 | 59.32 | $23.46 | 16810 |
| 2024-12-16 | 59.24 | $23.52 | 5200 |
| 2024-12-13 | 59.04 | $23.62 | 9147 |
| 2024-12-12 | 58.73 | $23.68 | 2226 |
| 2024-12-11 | 58.32 | $23.85 | 5500 |
| 2024-12-10 | 57.71 | $23.71 | 6800 |
| 2024-12-09 | 57.09 | $24.00 | 6535 |
| 2024-12-06 | 56.14 | $23.82 | 6100 |
| 2024-12-05 | 55.18 | $23.83 | 3842 |
| 2024-12-04 | 54.17 | $23.71 | 504 |
| 2024-12-03 | 53.12 | $23.69 | 2713 |
| 2024-12-02 | 52.03 | $23.56 | 1616 |
| 2024-11-29 | 50.89 | $23.47 | 1100 |
| 2024-11-27 | 49.71 | $23.22 | 24800 |
| 2024-11-26 | 48.50 | $23.19 | 1413 |
| 2024-11-25 | 47.22 | $23.33 | 19500 |
| 2024-11-22 | 45.81 | $23.26 | 31841 |
| 2024-11-21 | 44.33 | $23.16 | 3725 |
| 2024-11-20 | 42.78 | $23.18 | 7200 |
| 2024-11-19 | 41.15 | $23.24 | 3644 |
| 2024-11-18 | 39.40 | $23.22 | 2800 |
| 2024-11-15 | 37.55 | $23.09 | 2107 |
| 2024-11-14 | 35.60 | $23.20 | 31800 |
| 2024-11-13 | 33.48 | $23.22 | 688213 |
| 2024-11-12 | 31.26 | $23.40 | 20100 |
| 2024-11-11 | 28.83 | $23.80 | 12900 |
| 2024-11-08 | 26.05 | $23.90 | 24741 |
| 2024-11-07 | 23.10 | $24.31 | 16041 |
| 2024-11-06 | 19.83 | $23.91 | 13300 |
| 2024-11-05 | 16.39 | $24.21 | 28843 |
| 2024-11-04 | 12.65 | $23.94 | 5800 |
| 2024-11-01 | 8.71 | $23.93 | 35300 |
| 2024-10-31 | 4.57 | $23.91 | 9900 |
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