Is Invesco MSCI EAFE Income Advantage ETF (EFAA) a Buy, Sell, or Hold?
Enter your email address below for free access to our Invesco MSCI EAFE Income Advantage ETF (EFAA) research center and poll results.
AMEX : EFAA
Invesco MSCI EAFE Income Advantage ETF
$55.02 USD
-$0.61 (-1.1%)
- Volume
- 84.71K
- Average Volume
- 93.46K
- Market Capitalization
- $212.2M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $57.12
- Year Low
- $50.24
- 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
55.60
2026-07-20
Close Price
$55.02
Vol: 85301
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
46.95
Average
51.58
Maximum
56.51
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 55.60 | $55.02 | 85301 |
| 2026-07-17 | 55.66 | $55.63 | 89740 |
| 2026-07-16 | 55.67 | $55.85 | 97307 |
| 2026-07-15 | 55.68 | $55.99 | 240208 |
| 2026-07-14 | 55.68 | $55.72 | 51342 |
| 2026-07-13 | 55.68 | $55.53 | 128100 |
| 2026-07-10 | 55.69 | $55.95 | 90700 |
| 2026-07-09 | 55.60 | $55.80 | 54400 |
| 2026-07-08 | 55.54 | $55.52 | 62010 |
| 2026-07-07 | 55.51 | $55.81 | 672900 |
| 2026-07-06 | 55.45 | $56.39 | 34744 |
| 2026-07-02 | 55.41 | $55.96 | 49610 |
| 2026-07-01 | 55.37 | $55.31 | 105623 |
| 2026-06-30 | 55.37 | $55.76 | 50700 |
| 2026-06-29 | 55.35 | $55.57 | 45922 |
| 2026-06-26 | 55.34 | $55.03 | 649800 |
| 2026-06-25 | 55.36 | $55.34 | 54348 |
| 2026-06-24 | 55.37 | $54.93 | 47513 |
| 2026-06-23 | 55.40 | $55.02 | 65900 |
| 2026-06-22 | 55.41 | $55.80 | 52400 |
| 2026-06-18 | 55.38 | $56.20 | 47635 |
| 2026-06-17 | 55.31 | $55.90 | 72700 |
| 2026-06-16 | 55.23 | $56.12 | 37400 |
| 2026-06-15 | 55.15 | $55.98 | 50500 |
| 2026-06-12 | 55.08 | $55.76 | 41649 |
| 2026-06-11 | 55.05 | $55.56 | 52637 |
| 2026-06-10 | 55.04 | $54.14 | 42700 |
| 2026-06-09 | 55.08 | $54.79 | 55340 |
| 2026-06-08 | 55.11 | $54.83 | 91111 |
| 2026-06-05 | 55.13 | $54.51 | 39100 |
| 2026-06-04 | 55.15 | $55.61 | 38219 |
| 2026-06-03 | 55.16 | $55.16 | 66300 |
| 2026-06-02 | 55.13 | $55.39 | 277400 |
| 2026-06-01 | 55.06 | $55.43 | 53715 |
| 2026-05-29 | 55.01 | $55.38 | 55829 |
| 2026-05-28 | 54.98 | $55.42 | 43330 |
| 2026-05-27 | 54.88 | $55.47 | 33833 |
| 2026-05-26 | 54.81 | $55.55 | 31600 |
| 2026-05-22 | 54.74 | $55.15 | 76700 |
| 2026-05-21 | 54.70 | $55.17 | 56724 |
| 2026-05-20 | 54.65 | $54.87 | 50242 |
| 2026-05-19 | 54.62 | $54.28 | 68300 |
| 2026-05-18 | 54.62 | $54.59 | 91427 |
| 2026-05-15 | 54.64 | $54.47 | 59600 |
| 2026-05-14 | 54.69 | $55.14 | 72433 |
| 2026-05-13 | 54.69 | $55.39 | 64017 |
| 2026-05-12 | 54.67 | $55.05 | 46800 |
| 2026-05-11 | 54.69 | $55.32 | 44600 |
| 2026-05-08 | 54.67 | $55.25 | 187534 |
| 2026-05-07 | 54.63 | $55.00 | 42402 |
| 2026-05-06 | 54.61 | $55.65 | 44000 |
| 2026-05-05 | 54.56 | $54.55 | 43500 |
| 2026-05-04 | 54.50 | $54.00 | 51100 |
| 2026-05-01 | 54.47 | $54.59 | 146400 |
| 2026-04-30 | 54.39 | $54.61 | 56800 |
| 2026-04-29 | 54.32 | $53.59 | 51001 |
| 2026-04-28 | 54.27 | $53.95 | 69100 |
| 2026-04-27 | 54.15 | $54.15 | 64400 |
| 2026-04-24 | 54.00 | $54.38 | 408904 |
| 2026-04-23 | 53.86 | $54.11 | 42100 |
| 2026-04-22 | 53.78 | $54.41 | 44224 |
| 2026-04-21 | 53.67 | $54.24 | 45143 |
| 2026-04-20 | 53.56 | $54.94 | 54635 |
| 2026-04-17 | 53.37 | $55.54 | 59000 |
| 2026-04-16 | 53.24 | $55.05 | 49900 |
| 2026-04-15 | 53.12 | $55.09 | 51135 |
| 2026-04-14 | 53.05 | $55.41 | 63600 |
| 2026-04-13 | 52.94 | $54.93 | 81300 |
| 2026-04-10 | 52.82 | $54.50 | 35923 |
| 2026-04-09 | 52.75 | $54.42 | 55822 |
| 2026-04-08 | 52.72 | $54.73 | 108322 |
| 2026-04-07 | 52.69 | $53.26 | 114418 |
| 2026-04-06 | 52.71 | $53.40 | 33000 |
| 2026-04-02 | 52.72 | $53.02 | 53708 |
| 2026-04-01 | 52.76 | $53.20 | 261347 |
| 2026-03-31 | 52.84 | $52.74 | 66500 |
| 2026-03-30 | 52.92 | $51.40 | 31115 |
| 2026-03-27 | 53.14 | $51.26 | 88700 |
| 2026-03-26 | 53.41 | $51.58 | 50100 |
| 2026-03-25 | 53.68 | $52.53 | 74943 |
| 2026-03-24 | 53.90 | $52.12 | 124102 |
| 2026-03-23 | 54.13 | $52.02 | 116100 |
| 2026-03-20 | 54.35 | $51.25 | 63606 |
| 2026-03-19 | 54.64 | $52.79 | 94600 |
| 2026-03-18 | 54.84 | $52.77 | 62615 |
| 2026-03-17 | 55.05 | $53.60 | 99800 |
| 2026-03-16 | 55.21 | $53.35 | 71344 |
| 2026-03-13 | 55.38 | $52.46 | 85635 |
| 2026-03-12 | 55.59 | $53.11 | 129214 |
| 2026-03-11 | 55.79 | $53.89 | 72416 |
| 2026-03-10 | 55.93 | $54.01 | 104426 |
| 2026-03-09 | 56.07 | $53.67 | 114073 |
| 2026-03-06 | 56.19 | $53.54 | 149200 |
| 2026-03-05 | 56.29 | $53.83 | 119430 |
| 2026-03-04 | 56.39 | $54.85 | 85744 |
| 2026-03-03 | 56.44 | $54.36 | 258700 |
| 2026-03-02 | 56.51 | $55.89 | 123100 |
| 2026-02-27 | 56.49 | $56.64 | 231400 |
| 2026-02-26 | 56.45 | $56.88 | 94307 |
| 2026-02-25 | 56.38 | $57.03 | 76400 |
| 2026-02-24 | 56.33 | $56.57 | 122831 |
| 2026-02-23 | 56.27 | $56.53 | 88700 |
| 2026-02-20 | 56.21 | $57.09 | 181644 |
| 2026-02-19 | 56.10 | $56.76 | 122600 |
| 2026-02-18 | 56.00 | $56.92 | 191500 |
| 2026-02-17 | 55.87 | $56.82 | 121144 |
| 2026-02-13 | 55.79 | $56.75 | 203217 |
| 2026-02-12 | 55.71 | $56.65 | 110605 |
| 2026-02-11 | 55.65 | $57.05 | 165006 |
| 2026-02-10 | 55.56 | $56.79 | 138000 |
| 2026-02-09 | 55.49 | $56.71 | 202348 |
| 2026-02-06 | 55.40 | $56.21 | 134414 |
| 2026-02-05 | 55.33 | $55.47 | 58436 |
| 2026-02-04 | 55.29 | $55.89 | 123423 |
| 2026-02-03 | 55.24 | $55.83 | 146400 |
| 2026-02-02 | 55.18 | $55.80 | 54900 |
| 2026-01-30 | 55.11 | $55.47 | 67820 |
| 2026-01-29 | 55.04 | $55.81 | 82800 |
| 2026-01-28 | 54.96 | $55.53 | 80000 |
| 2026-01-27 | 54.89 | $55.87 | 131700 |
| 2026-01-26 | 54.82 | $55.49 | 74722 |
| 2026-01-23 | 54.75 | $55.22 | 72105 |
| 2026-01-22 | 54.69 | $54.99 | 69200 |
| 2026-01-21 | 54.64 | $54.69 | 55700 |
| 2026-01-20 | 54.61 | $54.41 | 45837 |
| 2026-01-16 | 54.58 | $55.24 | 105600 |
| 2026-01-15 | 54.50 | $55.10 | 58428 |
| 2026-01-14 | 54.44 | $55.34 | 52000 |
| 2026-01-13 | 54.38 | $55.36 | 84513 |
| 2026-01-12 | 54.30 | $55.39 | 68200 |
| 2026-01-09 | 54.23 | $54.86 | 58000 |
| 2026-01-08 | 54.17 | $54.77 | 60539 |
| 2026-01-07 | 54.11 | $54.78 | 46934 |
| 2026-01-06 | 54.04 | $54.76 | 30119 |
| 2026-01-05 | 53.98 | $54.69 | 127811 |
| 2026-01-02 | 53.92 | $54.43 | 65100 |
| 2025-12-31 | 53.86 | $54.05 | 71900 |
| 2025-12-30 | 53.81 | $54.28 | 97824 |
| 2025-12-29 | 53.75 | $54.15 | 35426 |
| 2025-12-26 | 53.70 | $54.30 | 27527 |
| 2025-12-24 | 53.63 | $54.12 | 29625 |
| 2025-12-23 | 53.55 | $54.13 | 35500 |
| 2025-12-22 | 53.44 | $53.89 | 38617 |
| 2025-12-19 | 53.36 | $54.10 | 90100 |
| 2025-12-18 | 53.23 | $53.78 | 32215 |
| 2025-12-17 | 53.15 | $53.62 | 51647 |
| 2025-12-16 | 53.08 | $54.03 | 67500 |
| 2025-12-15 | 53.03 | $54.09 | 66621 |
| 2025-12-12 | 53.00 | $53.80 | 60249 |
| 2025-12-11 | 52.99 | $53.97 | 46401 |
| 2025-12-10 | 52.99 | $53.73 | 34500 |
| 2025-12-09 | 52.99 | $53.42 | 48700 |
| 2025-12-08 | 53.00 | $53.49 | 44933 |
| 2025-12-05 | 52.97 | $53.53 | 93600 |
| 2025-12-04 | 52.93 | $53.51 | 47800 |
| 2025-12-03 | 52.91 | $53.23 | 40600 |
| 2025-12-02 | 52.88 | $53.06 | 36100 |
| 2025-12-01 | 52.88 | $53.00 | 36500 |
| 2025-11-28 | 52.88 | $53.17 | 42400 |
| 2025-11-26 | 52.87 | $52.98 | 25500 |
| 2025-11-25 | 52.88 | $52.50 | 52400 |
| 2025-11-24 | 52.93 | $51.87 | 116200 |
| 2025-11-21 | 53.01 | $52.26 | 72140 |
| 2025-11-20 | 53.06 | $51.59 | 49000 |
| 2025-11-19 | 53.14 | $52.17 | 26405 |
| 2025-11-18 | 53.18 | $52.28 | 54700 |
| 2025-11-17 | 53.23 | $52.99 | 38521 |
| 2025-11-14 | 53.24 | $53.37 | 26327 |
| 2025-11-13 | 53.23 | $53.65 | 35400 |
| 2025-11-12 | 53.21 | $54.00 | 27921 |
| 2025-11-11 | 53.16 | $53.76 | 48623 |
| 2025-11-10 | 53.11 | $53.65 | 122200 |
| 2025-11-07 | 53.06 | $52.89 | 35500 |
| 2025-11-06 | 53.03 | $52.72 | 37532 |
| 2025-11-05 | 53.04 | $53.02 | 62500 |
| 2025-11-04 | 53.06 | $52.63 | 34406 |
| 2025-11-03 | 53.09 | $53.05 | 40740 |
| 2025-10-31 | 53.11 | $52.96 | 31200 |
| 2025-10-30 | 53.12 | $53.11 | 44223 |
| 2025-10-29 | 53.12 | $53.15 | 159322 |
| 2025-10-28 | 53.12 | $53.53 | 57639 |
| 2025-10-27 | 53.09 | $53.49 | 36700 |
| 2025-10-24 | 53.04 | $53.28 | 29700 |
| 2025-10-23 | 52.99 | $53.14 | 290000 |
| 2025-10-22 | 52.94 | $52.95 | 156711 |
| 2025-10-21 | 52.92 | $53.19 | 70500 |
| 2025-10-20 | 52.89 | $53.22 | 46477 |
| 2025-10-17 | 52.86 | $53.19 | 25519 |
| 2025-10-16 | 52.84 | $53.25 | 38100 |
| 2025-10-15 | 52.84 | $52.96 | 24800 |
| 2025-10-14 | 52.84 | $52.90 | 19449 |
| 2025-10-13 | 52.85 | $52.62 | 35700 |
| 2025-10-10 | 52.88 | $52.25 | 21348 |
| 2025-10-09 | 52.91 | $52.96 | 29620 |
| 2025-10-08 | 52.92 | $53.36 | 23003 |
| 2025-10-07 | 52.88 | $53.19 | 28800 |
| 2025-10-06 | 52.86 | $53.44 | 27624 |
| 2025-10-03 | 52.83 | $53.27 | 20200 |
| 2025-10-02 | 52.78 | $53.10 | 28142 |
| 2025-10-01 | 52.74 | $53.07 | 79900 |
| 2025-09-30 | 52.69 | $52.87 | 14900 |
| 2025-09-29 | 52.63 | $52.51 | 21648 |
| 2025-09-26 | 52.62 | $52.37 | 15700 |
| 2025-09-25 | 52.63 | $52.15 | 36400 |
| 2025-09-24 | 52.64 | $52.50 | 29426 |
| 2025-09-23 | 52.63 | $52.55 | 19405 |
| 2025-09-22 | 52.62 | $52.70 | 19500 |
| 2025-09-19 | 52.63 | $52.84 | 18000 |
| 2025-09-18 | 52.60 | $53.23 | 30600 |
| 2025-09-17 | 52.56 | $52.84 | 26021 |
| 2025-09-16 | 52.53 | $53.13 | 21100 |
| 2025-09-15 | 52.50 | $53.26 | 22541 |
| 2025-09-12 | 52.47 | $52.84 | 16200 |
| 2025-09-11 | 52.46 | $53.14 | 17400 |
| 2025-09-10 | 52.42 | $52.67 | 26400 |
| 2025-09-09 | 52.40 | $52.68 | 25303 |
| 2025-09-08 | 52.35 | $52.78 | 27000 |
| 2025-09-05 | 52.31 | $52.42 | 27500 |
| 2025-09-04 | 52.27 | $52.30 | 39500 |
| 2025-09-03 | 52.23 | $51.98 | 40800 |
| 2025-09-02 | 52.18 | $51.77 | 50248 |
| 2025-08-29 | 52.15 | $52.21 | 21102 |
| 2025-08-28 | 52.06 | $52.56 | 30200 |
| 2025-08-27 | 51.96 | $52.32 | 28626 |
| 2025-08-26 | 51.89 | $52.36 | 31500 |
| 2025-08-25 | 51.84 | $52.41 | 17000 |
| 2025-08-22 | 51.79 | $52.78 | 35036 |
| 2025-08-21 | 51.75 | $52.34 | 27901 |
| 2025-08-20 | 51.74 | $52.44 | 21700 |
| 2025-08-19 | 51.73 | $52.30 | 23700 |
| 2025-08-18 | 51.69 | $52.44 | 55014 |
| 2025-08-15 | 51.63 | $52.63 | 16416 |
| 2025-08-14 | 51.56 | $52.60 | 34700 |
| 2025-08-13 | 51.50 | $52.43 | 15300 |
| 2025-08-12 | 51.44 | $52.25 | 18300 |
| 2025-08-11 | 51.38 | $51.75 | 14900 |
| 2025-08-08 | 51.37 | $51.89 | 31800 |
| 2025-08-07 | 51.34 | $51.69 | 26900 |
| 2025-08-06 | 51.35 | $51.38 | 24340 |
| 2025-08-05 | 51.38 | $51.13 | 22900 |
| 2025-08-04 | 51.41 | $51.00 | 22410 |
| 2025-08-01 | 51.42 | $50.46 | 14600 |
| 2025-07-31 | 51.49 | $50.51 | 23000 |
| 2025-07-30 | 51.57 | $51.03 | 21300 |
| 2025-07-29 | 51.60 | $51.41 | 56535 |
| 2025-07-28 | 51.61 | $51.37 | 45408 |
| 2025-07-25 | 51.62 | $52.04 | 15800 |
| 2025-07-24 | 51.57 | $52.05 | 14346 |
| 2025-07-23 | 51.50 | $52.32 | 25948 |
| 2025-07-22 | 51.43 | $51.36 | 26000 |
| 2025-07-21 | 51.38 | $51.24 | 14425 |
| 2025-07-18 | 51.34 | $51.26 | 14713 |
| 2025-07-17 | 51.31 | $51.35 | 13441 |
| 2025-07-16 | 51.27 | $51.24 | 57426 |
| 2025-07-15 | 51.26 | $51.08 | 28509 |
| 2025-07-14 | 51.25 | $51.50 | 9400 |
| 2025-07-11 | 51.25 | $51.46 | 8402 |
| 2025-07-10 | 51.23 | $51.87 | 23037 |
| 2025-07-09 | 51.20 | $51.96 | 53600 |
| 2025-07-08 | 51.16 | $51.64 | 26849 |
| 2025-07-07 | 51.13 | $51.30 | 25100 |
| 2025-07-03 | 51.12 | $51.77 | 9000 |
| 2025-07-02 | 51.08 | $52.10 | 65902 |
| 2025-07-01 | 51.01 | $51.62 | 20300 |
| 2025-06-30 | 50.99 | $51.58 | 23614 |
| 2025-06-27 | 50.96 | $51.58 | 11700 |
| 2025-06-26 | 50.92 | $51.16 | 7046 |
| 2025-06-25 | 50.91 | $50.66 | 6300 |
| 2025-06-24 | 50.93 | $50.83 | 11000 |
| 2025-06-23 | 50.92 | $50.35 | 7046 |
| 2025-06-20 | 50.92 | $50.39 | 11800 |
| 2025-06-18 | 50.94 | $50.68 | 9300 |
| 2025-06-17 | 50.94 | $50.60 | 10500 |
| 2025-06-16 | 50.94 | $51.16 | 6329 |
| 2025-06-13 | 50.91 | $50.88 | 46448 |
| 2025-06-12 | 50.90 | $51.39 | 7900 |
| 2025-06-11 | 50.84 | $51.15 | 27800 |
| 2025-06-10 | 50.80 | $51.16 | 7500 |
| 2025-06-09 | 50.76 | $51.14 | 22729 |
| 2025-06-06 | 50.70 | $51.15 | 8605 |
| 2025-06-05 | 50.64 | $50.96 | 14000 |
| 2025-06-04 | 50.60 | $51.00 | 10100 |
| 2025-06-03 | 50.55 | $50.75 | 27000 |
| 2025-06-02 | 50.52 | $51.16 | 221200 |
| 2025-05-30 | 50.47 | $50.98 | 38416 |
| 2025-05-29 | 50.40 | $50.91 | 5700 |
| 2025-05-28 | 50.33 | $50.80 | 12100 |
| 2025-05-27 | 50.28 | $51.20 | 35309 |
| 2025-05-23 | 50.20 | $50.57 | 13300 |
| 2025-05-22 | 50.13 | $50.42 | 12100 |
| 2025-05-21 | 50.08 | $50.65 | 13700 |
| 2025-05-20 | 49.98 | $50.84 | 25640 |
| 2025-05-19 | 49.87 | $50.49 | 38200 |
| 2025-05-16 | 49.74 | $50.66 | 13200 |
| 2025-05-15 | 49.62 | $50.55 | 6312 |
| 2025-05-14 | 49.50 | $50.22 | 15900 |
| 2025-05-13 | 49.39 | $50.37 | 16400 |
| 2025-05-12 | 49.25 | $50.31 | 9734 |
| 2025-05-09 | 49.10 | $50.08 | 80000 |
| 2025-05-08 | 48.92 | $49.96 | 28300 |
| 2025-05-07 | 48.75 | $49.98 | 13107 |
| 2025-05-06 | 48.45 | $50.14 | 30425 |
| 2025-05-05 | 48.17 | $50.16 | 20446 |
| 2025-05-02 | 47.95 | $50.20 | 57910 |
| 2025-05-01 | 47.85 | $49.46 | 90637 |
| 2025-04-30 | 47.82 | $49.61 | 19100 |
| 2025-04-29 | 47.78 | $49.70 | 19700 |
| 2025-04-28 | 47.73 | $49.59 | 15800 |
| 2025-04-25 | 47.70 | $49.30 | 11341 |
| 2025-04-24 | 47.72 | $49.24 | 18839 |
| 2025-04-23 | 47.73 | $48.68 | 13603 |
| 2025-04-22 | 47.79 | $48.63 | 20235 |
| 2025-04-21 | 47.84 | $47.90 | 22000 |
| 2025-04-17 | 47.93 | $48.34 | 18900 |
| 2025-04-16 | 48.01 | $48.04 | 54603 |
| 2025-04-15 | 48.12 | $48.08 | 37317 |
| 2025-04-14 | 48.23 | $47.67 | 108115 |
| 2025-04-11 | 48.36 | $47.20 | 156423 |
| 2025-04-10 | 48.49 | $46.52 | 99612 |
| 2025-04-09 | 48.61 | $46.53 | 14907 |
| 2025-04-08 | 48.75 | $43.96 | 9840 |
| 2025-04-07 | 49.01 | $44.65 | 29319 |
| 2025-04-04 | 49.23 | $45.61 | 20300 |
| 2025-04-03 | 49.45 | $48.22 | 37000 |
| 2025-04-02 | 49.51 | $48.89 | 214918 |
| 2025-04-01 | 49.57 | $48.78 | 7143 |
| 2025-03-31 | 49.58 | $48.74 | 5800 |
| 2025-03-28 | 49.59 | $49.11 | 12600 |
| 2025-03-27 | 49.58 | $49.64 | 17900 |
| 2025-03-26 | 49.54 | $49.42 | 132900 |
| 2025-03-25 | 49.52 | $49.83 | 33800 |
| 2025-03-24 | 49.49 | $49.57 | 5200 |
| 2025-03-21 | 49.46 | $49.79 | 5609 |
| 2025-03-20 | 49.42 | $49.97 | 4800 |
| 2025-03-19 | 49.39 | $50.29 | 5444 |
| 2025-03-18 | 49.33 | $50.25 | 12115 |
| 2025-03-17 | 49.29 | $50.20 | 19619 |
| 2025-03-14 | 49.25 | $49.73 | 9600 |
| 2025-03-13 | 49.22 | $49.10 | 7400 |
| 2025-03-12 | 49.21 | $49.26 | 21233 |
| 2025-03-11 | 49.18 | $49.09 | 600 |
| 2025-03-10 | 49.15 | $49.10 | 44446 |
| 2025-03-07 | 49.11 | $49.94 | 13800 |
| 2025-03-06 | 49.04 | $49.51 | 12625 |
| 2025-03-05 | 48.99 | $49.98 | 2738 |
| 2025-03-04 | 48.90 | $49.10 | 1627 |
| 2025-03-03 | 48.83 | $49.00 | 328400 |
| 2025-02-28 | 48.78 | $48.81 | 1000 |
| 2025-02-27 | 48.76 | $48.77 | 3900 |
| 2025-02-26 | 48.73 | $49.18 | 1720 |
| 2025-02-25 | 48.67 | $49.19 | 6610 |
| 2025-02-24 | 48.62 | $48.86 | 3018 |
| 2025-02-21 | 48.59 | $49.12 | 700 |
| 2025-02-20 | 48.53 | $49.32 | 5800 |
| 2025-02-19 | 48.45 | $49.10 | 7800 |
| 2025-02-18 | 48.39 | $49.53 | 9026 |
| 2025-02-14 | 48.29 | $49.24 | 1700 |
| 2025-02-13 | 48.20 | $49.22 | 1042 |
| 2025-02-12 | 48.10 | $48.79 | 824 |
| 2025-02-11 | 47.99 | $48.68 | 1127 |
| 2025-02-10 | 47.88 | $48.48 | 4200 |
| 2025-02-07 | 47.79 | $48.31 | 2600 |
| 2025-02-06 | 47.73 | $48.63 | 3500 |
| 2025-02-05 | 47.66 | $48.50 | 1600 |
| 2025-02-04 | 47.59 | $48.10 | 900 |
| 2025-02-03 | 47.52 | $47.77 | 75346 |
| 2025-01-31 | 47.47 | $48.07 | 3611 |
| 2025-01-30 | 47.40 | $48.43 | 1318 |
| 2025-01-29 | 47.32 | $48.06 | 2104 |
| 2025-01-28 | 47.27 | $48.02 | 1100 |
| 2025-01-27 | 47.22 | $48.17 | 3402 |
| 2025-01-24 | 47.16 | $48.22 | 5500 |
| 2025-01-23 | 47.08 | $47.96 | 1629 |
| 2025-01-22 | 47.03 | $47.77 | 639 |
| 2025-01-21 | 46.99 | $47.92 | 3500 |
| 2025-01-17 | 46.95 | $47.53 | 700 |
| 2025-01-16 | 46.98 | $47.38 | 643 |
| 2025-01-15 | 47.02 | $47.13 | 1400 |
| 2025-01-14 | 47.08 | $46.65 | 3800 |
| 2025-01-13 | 47.16 | $46.51 | 400 |
| 2025-01-10 | 47.27 | $46.67 | 11219 |
| 2025-01-08 | 47.36 | $47.12 | 2500 |
| 2025-01-07 | 47.44 | $47.16 | 600 |
| 2025-01-06 | 47.52 | $47.14 | 242 |
| 2025-01-03 | 47.60 | $46.79 | 1649 |
| 2025-01-02 | 47.69 | $46.69 | 33400 |
| 2024-12-31 | 47.79 | $46.75 | 900 |
| 2024-12-30 | 47.87 | $46.83 | 1544 |
| 2024-12-27 | 47.94 | $47.00 | 900 |
| 2024-12-26 | 47.98 | $47.03 | 700 |
| 2024-12-24 | 48.00 | $46.86 | 1800 |
| 2024-12-23 | 48.05 | $46.69 | 442 |
| 2024-12-20 | 48.09 | $46.91 | 1600 |
| 2024-12-19 | 48.11 | $47.05 | 1700 |
| 2024-12-18 | 48.13 | $47.19 | 2300 |
| 2024-12-17 | 48.14 | $48.07 | 1227 |
| 2024-12-16 | 48.12 | $48.17 | 400 |
| 2024-12-13 | 48.09 | $48.24 | 100 |
| 2024-12-12 | 48.07 | $48.33 | 200 |
| 2024-12-11 | 48.04 | $48.65 | 200 |
| 2024-12-10 | 48.01 | $48.48 | 735 |
| 2024-12-09 | 48.03 | $48.79 | 103 |
| 2024-12-06 | 48.02 | $48.75 | 600 |
| 2024-12-05 | 48.04 | $48.76 | 2000 |
| 2024-12-04 | 48.03 | $48.59 | 2000 |
| 2024-12-03 | 48.06 | $48.61 | 623 |
| 2024-12-02 | 48.07 | $48.40 | 100 |
| 2024-11-29 | 48.08 | $48.23 | — |
| 2024-11-27 | 48.10 | $47.74 | 909 |
| 2024-11-26 | 48.16 | $47.52 | 100 |
| 2024-11-25 | 48.24 | $47.76 | 8627 |
| 2024-11-22 | 48.31 | $47.51 | 500 |
| 2024-11-21 | 48.38 | $47.40 | 2200 |
| 2024-11-20 | 48.46 | $47.36 | 936 |
| 2024-11-19 | 48.54 | $47.51 | 400 |
| 2024-11-18 | 48.63 | $47.51 | 538 |
| 2024-11-15 | 48.73 | $47.71 | 800 |
| 2024-11-14 | 48.86 | $47.80 | 927 |
| 2024-11-13 | 48.97 | $47.78 | 900 |
| 2024-11-12 | 49.08 | $48.05 | 643 |
| 2024-11-11 | 49.17 | $48.72 | 225 |
| 2024-11-08 | 49.26 | $48.66 | 212 |
| 2024-11-07 | 49.35 | $49.20 | 100 |
| 2024-11-06 | 49.39 | $48.62 | 1000 |
| 2024-11-05 | 49.47 | $49.12 | 900 |
| 2024-11-04 | 49.53 | $48.77 | 900 |
| 2024-11-01 | 49.60 | $48.69 | 101 |
| 2024-10-31 | 49.69 | $48.58 | 1242 |
| 2024-10-30 | 49.77 | $48.91 | 2040 |
| 2024-10-29 | 49.84 | $49.13 | 1039 |
| 2024-10-28 | 49.91 | $49.25 | 300 |
| 2024-10-25 | 49.99 | $48.89 | 1819 |
| 2024-10-24 | 50.09 | $48.96 | 2300 |
| 2024-10-23 | 50.20 | $48.91 | 2600 |
| 2024-10-22 | 50.28 | $49.37 | 1625 |
| 2024-10-21 | 50.34 | $49.49 | 1000 |
| 2024-10-18 | 50.38 | $50.29 | 14441 |
| 2024-10-17 | 50.39 | $49.98 | 100 |
| 2024-10-16 | 50.43 | $49.94 | 600 |
| 2024-10-15 | 50.44 | $49.89 | 111 |
| 2024-10-14 | 50.46 | $50.51 | 500 |
| 2024-10-11 | 50.45 | $50.41 | 122 |
| 2024-10-10 | 50.43 | $50.14 | 100 |
| 2024-10-09 | 50.43 | $50.21 | 101 |
| 2024-10-08 | 50.40 | $50.18 | 100 |
| 2024-10-07 | 50.36 | $50.25 | 300 |
| 2024-10-04 | 50.32 | $50.46 | 312 |
| 2024-10-03 | 50.27 | $50.14 | 100 |
| 2024-10-02 | 50.26 | $50.48 | 1000 |
| 2024-10-01 | 50.23 | $50.51 | 647 |
| 2024-09-30 | 50.20 | $50.77 | 500 |
| 2024-09-27 | 50.20 | $50.95 | 100 |
| 2024-09-26 | 50.18 | $51.20 | 408 |
| 2024-09-25 | 50.14 | $50.38 | — |
| 2024-09-24 | 50.15 | $50.61 | 100 |
| 2024-09-23 | 50.14 | $50.28 | 107 |
| 2024-09-20 | 50.16 | $50.52 | 100 |
| 2024-09-19 | 50.13 | $50.84 | — |
| 2024-09-18 | 50.09 | $50.09 | 100 |
| 2024-09-17 | 50.08 | $50.18 | 200 |
| 2024-09-16 | 50.08 | $50.42 | — |
| 2024-09-13 | 50.03 | $50.08 | 100 |
| 2024-09-12 | 49.99 | $49.98 | 200 |
| 2024-09-11 | 49.94 | $49.66 | — |
| 2024-09-10 | 49.89 | $49.38 | 100 |
| 2024-09-09 | 49.82 | $49.55 | 104 |
| 2024-09-06 | 49.74 | $49.29 | 100 |
| 2024-09-05 | 49.67 | $49.97 | 100 |
| 2024-09-04 | 49.54 | $49.93 | 100 |
| 2024-09-03 | 49.40 | $49.99 | 86010 |
| 2024-08-30 | 49.26 | $50.72 | 100 |
| 2024-08-29 | 49.13 | $50.54 | 132 |
| 2024-08-28 | 49.04 | $50.41 | 400 |
| 2024-08-27 | 49.00 | $50.55 | — |
| 2024-08-26 | 48.92 | $50.35 | 100 |
| 2024-08-23 | 48.86 | $50.66 | 100 |
| 2024-08-22 | 48.79 | $49.91 | 200 |
| 2024-08-21 | 48.73 | $50.22 | 101 |
| 2024-08-20 | 48.67 | $49.87 | 100 |
| 2024-08-19 | 48.65 | $50.02 | 600 |
| 2024-08-16 | 48.63 | $49.54 | 501 |
| 2024-08-15 | 48.63 | $49.33 | 202 |
| 2024-08-14 | 48.64 | $48.89 | 106 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
55.60
2026-07-20
Close Price
$55.02
Vol: 85301
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
47.12
Average
51.58
Maximum
56.45
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 55.60 | $55.02 | 85301 |
| 2026-07-17 | 55.66 | $55.63 | 89740 |
| 2026-07-16 | 55.67 | $55.85 | 97307 |
| 2026-07-15 | 55.65 | $55.99 | 240208 |
| 2026-07-14 | 55.61 | $55.72 | 51342 |
| 2026-07-13 | 55.60 | $55.53 | 128100 |
| 2026-07-10 | 55.61 | $55.95 | 90700 |
| 2026-07-09 | 55.57 | $55.80 | 54400 |
| 2026-07-08 | 55.55 | $55.52 | 62010 |
| 2026-07-07 | 55.55 | $55.81 | 672900 |
| 2026-07-06 | 55.52 | $56.39 | 34744 |
| 2026-07-02 | 55.43 | $55.96 | 49610 |
| 2026-07-01 | 55.38 | $55.31 | 105623 |
| 2026-06-30 | 55.38 | $55.76 | 50700 |
| 2026-06-29 | 55.34 | $55.57 | 45922 |
| 2026-06-26 | 55.32 | $55.03 | 649800 |
| 2026-06-25 | 55.35 | $55.34 | 54348 |
| 2026-06-24 | 55.35 | $54.93 | 47513 |
| 2026-06-23 | 55.39 | $55.02 | 65900 |
| 2026-06-22 | 55.43 | $55.80 | 52400 |
| 2026-06-18 | 55.40 | $56.20 | 47635 |
| 2026-06-17 | 55.31 | $55.90 | 72700 |
| 2026-06-16 | 55.25 | $56.12 | 37400 |
| 2026-06-15 | 55.16 | $55.98 | 50500 |
| 2026-06-12 | 55.07 | $55.76 | 41649 |
| 2026-06-11 | 55.00 | $55.56 | 52637 |
| 2026-06-10 | 54.94 | $54.14 | 42700 |
| 2026-06-09 | 55.02 | $54.79 | 55340 |
| 2026-06-08 | 55.05 | $54.83 | 91111 |
| 2026-06-05 | 55.07 | $54.51 | 39100 |
| 2026-06-04 | 55.13 | $55.61 | 38219 |
| 2026-06-03 | 55.08 | $55.16 | 66300 |
| 2026-06-02 | 55.07 | $55.39 | 277400 |
| 2026-06-01 | 55.04 | $55.43 | 53715 |
| 2026-05-29 | 54.99 | $55.38 | 55829 |
| 2026-05-28 | 54.95 | $55.42 | 43330 |
| 2026-05-27 | 54.90 | $55.47 | 33833 |
| 2026-05-26 | 54.85 | $55.55 | 31600 |
| 2026-05-22 | 54.77 | $55.15 | 76700 |
| 2026-05-21 | 54.73 | $55.17 | 56724 |
| 2026-05-20 | 54.68 | $54.87 | 50242 |
| 2026-05-19 | 54.67 | $54.28 | 68300 |
| 2026-05-18 | 54.71 | $54.59 | 91427 |
| 2026-05-15 | 54.72 | $54.47 | 59600 |
| 2026-05-14 | 54.74 | $55.14 | 72433 |
| 2026-05-13 | 54.70 | $55.39 | 64017 |
| 2026-05-12 | 54.63 | $55.05 | 46800 |
| 2026-05-11 | 54.59 | $55.32 | 44600 |
| 2026-05-08 | 54.51 | $55.25 | 187534 |
| 2026-05-07 | 54.43 | $55.00 | 42402 |
| 2026-05-06 | 54.37 | $55.65 | 44000 |
| 2026-05-05 | 54.24 | $54.55 | 43500 |
| 2026-05-04 | 54.20 | $54.00 | 51100 |
| 2026-05-01 | 54.22 | $54.59 | 146400 |
| 2026-04-30 | 54.19 | $54.61 | 56800 |
| 2026-04-29 | 54.14 | $53.59 | 51001 |
| 2026-04-28 | 54.20 | $53.95 | 69100 |
| 2026-04-27 | 54.22 | $54.15 | 64400 |
| 2026-04-24 | 54.23 | $54.38 | 408904 |
| 2026-04-23 | 54.22 | $54.11 | 42100 |
| 2026-04-22 | 54.23 | $54.41 | 44224 |
| 2026-04-21 | 54.21 | $54.24 | 45143 |
| 2026-04-20 | 54.21 | $54.94 | 54635 |
| 2026-04-17 | 54.13 | $55.54 | 59000 |
| 2026-04-16 | 53.98 | $55.05 | 49900 |
| 2026-04-15 | 53.87 | $55.09 | 51135 |
| 2026-04-14 | 53.74 | $55.41 | 63600 |
| 2026-04-13 | 53.56 | $54.93 | 81300 |
| 2026-04-10 | 53.42 | $54.50 | 35923 |
| 2026-04-09 | 53.30 | $54.42 | 55822 |
| 2026-04-08 | 53.19 | $54.73 | 108322 |
| 2026-04-07 | 53.02 | $53.26 | 114418 |
| 2026-04-06 | 53.00 | $53.40 | 33000 |
| 2026-04-02 | 52.96 | $53.02 | 53708 |
| 2026-04-01 | 52.95 | $53.20 | 261347 |
| 2026-03-31 | 52.92 | $52.74 | 66500 |
| 2026-03-30 | 52.94 | $51.40 | 31115 |
| 2026-03-27 | 53.11 | $51.26 | 88700 |
| 2026-03-26 | 53.30 | $51.58 | 50100 |
| 2026-03-25 | 53.48 | $52.53 | 74943 |
| 2026-03-24 | 53.58 | $52.12 | 124102 |
| 2026-03-23 | 53.74 | $52.02 | 116100 |
| 2026-03-20 | 53.92 | $51.25 | 63606 |
| 2026-03-19 | 54.20 | $52.79 | 94600 |
| 2026-03-18 | 54.35 | $52.77 | 62615 |
| 2026-03-17 | 54.51 | $53.60 | 99800 |
| 2026-03-16 | 54.61 | $53.35 | 71344 |
| 2026-03-13 | 54.74 | $52.46 | 85635 |
| 2026-03-12 | 54.98 | $53.11 | 129214 |
| 2026-03-11 | 55.18 | $53.89 | 72416 |
| 2026-03-10 | 55.31 | $54.01 | 104426 |
| 2026-03-09 | 55.45 | $53.67 | 114073 |
| 2026-03-06 | 55.64 | $53.54 | 149200 |
| 2026-03-05 | 55.86 | $53.83 | 119430 |
| 2026-03-04 | 56.07 | $54.85 | 85744 |
| 2026-03-03 | 56.20 | $54.36 | 258700 |
| 2026-03-02 | 56.39 | $55.89 | 123100 |
| 2026-02-27 | 56.45 | $56.64 | 231400 |
| 2026-02-26 | 56.43 | $56.88 | 94307 |
| 2026-02-25 | 56.38 | $57.03 | 76400 |
| 2026-02-24 | 56.31 | $56.57 | 122831 |
| 2026-02-23 | 56.28 | $56.53 | 88700 |
| 2026-02-20 | 56.26 | $57.09 | 181644 |
| 2026-02-19 | 56.17 | $56.76 | 122600 |
| 2026-02-18 | 56.11 | $56.92 | 191500 |
| 2026-02-17 | 56.02 | $56.82 | 121144 |
| 2026-02-13 | 55.94 | $56.75 | 203217 |
| 2026-02-12 | 55.85 | $56.65 | 110605 |
| 2026-02-11 | 55.77 | $57.05 | 165006 |
| 2026-02-10 | 55.63 | $56.79 | 138000 |
| 2026-02-09 | 55.51 | $56.71 | 202348 |
| 2026-02-06 | 55.38 | $56.21 | 134414 |
| 2026-02-05 | 55.29 | $55.47 | 58436 |
| 2026-02-04 | 55.28 | $55.89 | 123423 |
| 2026-02-03 | 55.21 | $55.83 | 146400 |
| 2026-02-02 | 55.15 | $55.80 | 54900 |
| 2026-01-30 | 55.08 | $55.47 | 67820 |
| 2026-01-29 | 55.04 | $55.81 | 82800 |
| 2026-01-28 | 54.96 | $55.53 | 80000 |
| 2026-01-27 | 54.90 | $55.87 | 131700 |
| 2026-01-26 | 54.79 | $55.49 | 74722 |
| 2026-01-23 | 54.72 | $55.22 | 72105 |
| 2026-01-22 | 54.67 | $54.99 | 69200 |
| 2026-01-21 | 54.63 | $54.69 | 55700 |
| 2026-01-20 | 54.63 | $54.41 | 45837 |
| 2026-01-16 | 54.65 | $55.24 | 105600 |
| 2026-01-15 | 54.59 | $55.10 | 58428 |
| 2026-01-14 | 54.53 | $55.34 | 52000 |
| 2026-01-13 | 54.45 | $55.36 | 84513 |
| 2026-01-12 | 54.35 | $55.39 | 68200 |
| 2026-01-09 | 54.24 | $54.86 | 58000 |
| 2026-01-08 | 54.18 | $54.77 | 60539 |
| 2026-01-07 | 54.11 | $54.78 | 46934 |
| 2026-01-06 | 54.04 | $54.76 | 30119 |
| 2026-01-05 | 53.97 | $54.69 | 127811 |
| 2026-01-02 | 53.89 | $54.43 | 65100 |
| 2025-12-31 | 53.84 | $54.05 | 71900 |
| 2025-12-30 | 53.81 | $54.28 | 97824 |
| 2025-12-29 | 53.77 | $54.15 | 35426 |
| 2025-12-26 | 53.73 | $54.30 | 27527 |
| 2025-12-24 | 53.66 | $54.12 | 29625 |
| 2025-12-23 | 53.62 | $54.13 | 35500 |
| 2025-12-22 | 53.56 | $53.89 | 38617 |
| 2025-12-19 | 53.53 | $54.10 | 90100 |
| 2025-12-18 | 53.47 | $53.78 | 32215 |
| 2025-12-17 | 53.44 | $53.62 | 51647 |
| 2025-12-16 | 53.42 | $54.03 | 67500 |
| 2025-12-15 | 53.35 | $54.09 | 66621 |
| 2025-12-12 | 53.27 | $53.80 | 60249 |
| 2025-12-11 | 53.22 | $53.97 | 46401 |
| 2025-12-10 | 53.14 | $53.73 | 34500 |
| 2025-12-09 | 53.08 | $53.42 | 48700 |
| 2025-12-08 | 53.04 | $53.49 | 44933 |
| 2025-12-05 | 52.99 | $53.53 | 93600 |
| 2025-12-04 | 52.94 | $53.51 | 47800 |
| 2025-12-03 | 52.88 | $53.23 | 40600 |
| 2025-12-02 | 52.84 | $53.06 | 36100 |
| 2025-12-01 | 52.82 | $53.00 | 36500 |
| 2025-11-28 | 52.80 | $53.17 | 42400 |
| 2025-11-26 | 52.76 | $52.98 | 25500 |
| 2025-11-25 | 52.73 | $52.50 | 52400 |
| 2025-11-24 | 52.76 | $51.87 | 116200 |
| 2025-11-21 | 52.85 | $52.26 | 72140 |
| 2025-11-20 | 52.91 | $51.59 | 49000 |
| 2025-11-19 | 53.05 | $52.17 | 26405 |
| 2025-11-18 | 53.15 | $52.28 | 54700 |
| 2025-11-17 | 53.24 | $52.99 | 38521 |
| 2025-11-14 | 53.26 | $53.37 | 26327 |
| 2025-11-13 | 53.25 | $53.65 | 35400 |
| 2025-11-12 | 53.21 | $54.00 | 27921 |
| 2025-11-11 | 53.13 | $53.76 | 48623 |
| 2025-11-10 | 53.06 | $53.65 | 122200 |
| 2025-11-07 | 53.00 | $52.89 | 35500 |
| 2025-11-06 | 53.01 | $52.72 | 37532 |
| 2025-11-05 | 53.04 | $53.02 | 62500 |
| 2025-11-04 | 53.04 | $52.63 | 34406 |
| 2025-11-03 | 53.09 | $53.05 | 40740 |
| 2025-10-31 | 53.09 | $52.96 | 31200 |
| 2025-10-30 | 53.10 | $53.11 | 44223 |
| 2025-10-29 | 53.10 | $53.15 | 159322 |
| 2025-10-28 | 53.10 | $53.53 | 57639 |
| 2025-10-27 | 53.05 | $53.49 | 36700 |
| 2025-10-24 | 53.01 | $53.28 | 29700 |
| 2025-10-23 | 52.98 | $53.14 | 290000 |
| 2025-10-22 | 52.96 | $52.95 | 156711 |
| 2025-10-21 | 52.96 | $53.19 | 70500 |
| 2025-10-20 | 52.94 | $53.22 | 46477 |
| 2025-10-17 | 52.91 | $53.19 | 25519 |
| 2025-10-16 | 52.88 | $53.25 | 38100 |
| 2025-10-15 | 52.84 | $52.96 | 24800 |
| 2025-10-14 | 52.83 | $52.90 | 19449 |
| 2025-10-13 | 52.82 | $52.62 | 35700 |
| 2025-10-10 | 52.84 | $52.25 | 21348 |
| 2025-10-09 | 52.90 | $52.96 | 29620 |
| 2025-10-08 | 52.89 | $53.36 | 23003 |
| 2025-10-07 | 52.85 | $53.19 | 28800 |
| 2025-10-06 | 52.81 | $53.44 | 27624 |
| 2025-10-03 | 52.74 | $53.27 | 20200 |
| 2025-10-02 | 52.69 | $53.10 | 28142 |
| 2025-10-01 | 52.64 | $53.07 | 79900 |
| 2025-09-30 | 52.60 | $52.87 | 14900 |
| 2025-09-29 | 52.57 | $52.51 | 21648 |
| 2025-09-26 | 52.58 | $52.37 | 15700 |
| 2025-09-25 | 52.60 | $52.15 | 36400 |
| 2025-09-24 | 52.65 | $52.50 | 29426 |
| 2025-09-23 | 52.66 | $52.55 | 19405 |
| 2025-09-22 | 52.67 | $52.70 | 19500 |
| 2025-09-19 | 52.67 | $52.84 | 18000 |
| 2025-09-18 | 52.65 | $53.23 | 30600 |
| 2025-09-17 | 52.59 | $52.84 | 26021 |
| 2025-09-16 | 52.56 | $53.13 | 21100 |
| 2025-09-15 | 52.51 | $53.26 | 22541 |
| 2025-09-12 | 52.43 | $52.84 | 16200 |
| 2025-09-11 | 52.38 | $53.14 | 17400 |
| 2025-09-10 | 52.30 | $52.67 | 26400 |
| 2025-09-09 | 52.26 | $52.68 | 25303 |
| 2025-09-08 | 52.22 | $52.78 | 27000 |
| 2025-09-05 | 52.16 | $52.42 | 27500 |
| 2025-09-04 | 52.13 | $52.30 | 39500 |
| 2025-09-03 | 52.12 | $51.98 | 40800 |
| 2025-09-02 | 52.13 | $51.77 | 50248 |
| 2025-08-29 | 52.17 | $52.21 | 21102 |
| 2025-08-28 | 52.16 | $52.56 | 30200 |
| 2025-08-27 | 52.12 | $52.32 | 28626 |
| 2025-08-26 | 52.10 | $52.36 | 31500 |
| 2025-08-25 | 52.07 | $52.41 | 17000 |
| 2025-08-22 | 52.04 | $52.78 | 35036 |
| 2025-08-21 | 51.96 | $52.34 | 27901 |
| 2025-08-20 | 51.92 | $52.44 | 21700 |
| 2025-08-19 | 51.87 | $52.30 | 23700 |
| 2025-08-18 | 51.82 | $52.44 | 55014 |
| 2025-08-15 | 51.76 | $52.63 | 16416 |
| 2025-08-14 | 51.66 | $52.60 | 34700 |
| 2025-08-13 | 51.57 | $52.43 | 15300 |
| 2025-08-12 | 51.47 | $52.25 | 18300 |
| 2025-08-11 | 51.39 | $51.75 | 14900 |
| 2025-08-08 | 51.35 | $51.89 | 31800 |
| 2025-08-07 | 51.30 | $51.69 | 26900 |
| 2025-08-06 | 51.26 | $51.38 | 24340 |
| 2025-08-05 | 51.24 | $51.13 | 22900 |
| 2025-08-04 | 51.26 | $51.00 | 22410 |
| 2025-08-01 | 51.28 | $50.46 | 14600 |
| 2025-07-31 | 51.37 | $50.51 | 23000 |
| 2025-07-30 | 51.46 | $51.03 | 21300 |
| 2025-07-29 | 51.51 | $51.41 | 56535 |
| 2025-07-28 | 51.52 | $51.37 | 45408 |
| 2025-07-25 | 51.53 | $52.04 | 15800 |
| 2025-07-24 | 51.48 | $52.05 | 14346 |
| 2025-07-23 | 51.42 | $52.32 | 25948 |
| 2025-07-22 | 51.32 | $51.36 | 26000 |
| 2025-07-21 | 51.32 | $51.24 | 14425 |
| 2025-07-18 | 51.33 | $51.26 | 14713 |
| 2025-07-17 | 51.33 | $51.35 | 13441 |
| 2025-07-16 | 51.33 | $51.24 | 57426 |
| 2025-07-15 | 51.34 | $51.08 | 28509 |
| 2025-07-14 | 51.37 | $51.50 | 9400 |
| 2025-07-11 | 51.35 | $51.46 | 8402 |
| 2025-07-10 | 51.34 | $51.87 | 23037 |
| 2025-07-09 | 51.29 | $51.96 | 53600 |
| 2025-07-08 | 51.22 | $51.64 | 26849 |
| 2025-07-07 | 51.17 | $51.30 | 25100 |
| 2025-07-03 | 51.16 | $51.77 | 9000 |
| 2025-07-02 | 51.10 | $52.10 | 65902 |
| 2025-07-01 | 50.99 | $51.62 | 20300 |
| 2025-06-30 | 50.92 | $51.58 | 23614 |
| 2025-06-27 | 50.85 | $51.58 | 11700 |
| 2025-06-26 | 50.78 | $51.16 | 7046 |
| 2025-06-25 | 50.74 | $50.66 | 6300 |
| 2025-06-24 | 50.75 | $50.83 | 11000 |
| 2025-06-23 | 50.74 | $50.35 | 7046 |
| 2025-06-20 | 50.78 | $50.39 | 11800 |
| 2025-06-18 | 50.82 | $50.68 | 9300 |
| 2025-06-17 | 50.83 | $50.60 | 10500 |
| 2025-06-16 | 50.86 | $51.16 | 6329 |
| 2025-06-13 | 50.83 | $50.88 | 46448 |
| 2025-06-12 | 50.82 | $51.39 | 7900 |
| 2025-06-11 | 50.76 | $51.15 | 27800 |
| 2025-06-10 | 50.72 | $51.16 | 7500 |
| 2025-06-09 | 50.67 | $51.14 | 22729 |
| 2025-06-06 | 50.62 | $51.15 | 8605 |
| 2025-06-05 | 50.57 | $50.96 | 14000 |
| 2025-06-04 | 50.53 | $51.00 | 10100 |
| 2025-06-03 | 50.48 | $50.75 | 27000 |
| 2025-06-02 | 50.45 | $51.16 | 221200 |
| 2025-05-30 | 50.37 | $50.98 | 38416 |
| 2025-05-29 | 50.31 | $50.91 | 5700 |
| 2025-05-28 | 50.25 | $50.80 | 12100 |
| 2025-05-27 | 50.19 | $51.20 | 35309 |
| 2025-05-23 | 50.08 | $50.57 | 13300 |
| 2025-05-22 | 50.03 | $50.42 | 12100 |
| 2025-05-21 | 49.99 | $50.65 | 13700 |
| 2025-05-20 | 49.92 | $50.84 | 25640 |
| 2025-05-19 | 49.82 | $50.49 | 38200 |
| 2025-05-16 | 49.75 | $50.66 | 13200 |
| 2025-05-15 | 49.66 | $50.55 | 6312 |
| 2025-05-14 | 49.56 | $50.22 | 15900 |
| 2025-05-13 | 49.49 | $50.37 | 16400 |
| 2025-05-12 | 49.40 | $50.31 | 9734 |
| 2025-05-09 | 49.30 | $50.08 | 80000 |
| 2025-05-08 | 49.22 | $49.96 | 28300 |
| 2025-05-07 | 49.14 | $49.98 | 13107 |
| 2025-05-06 | 49.06 | $50.14 | 30425 |
| 2025-05-05 | 48.94 | $50.16 | 20446 |
| 2025-05-02 | 48.81 | $50.20 | 57910 |
| 2025-05-01 | 48.67 | $49.46 | 90637 |
| 2025-04-30 | 48.58 | $49.61 | 19100 |
| 2025-04-29 | 48.48 | $49.70 | 19700 |
| 2025-04-28 | 48.35 | $49.59 | 15800 |
| 2025-04-25 | 48.22 | $49.30 | 11341 |
| 2025-04-24 | 48.10 | $49.24 | 18839 |
| 2025-04-23 | 47.98 | $48.68 | 13603 |
| 2025-04-22 | 47.91 | $48.63 | 20235 |
| 2025-04-21 | 47.83 | $47.90 | 22000 |
| 2025-04-17 | 47.83 | $48.34 | 18900 |
| 2025-04-16 | 47.77 | $48.04 | 54603 |
| 2025-04-15 | 47.75 | $48.08 | 37317 |
| 2025-04-14 | 47.71 | $47.67 | 108115 |
| 2025-04-11 | 47.71 | $47.20 | 156423 |
| 2025-04-10 | 47.77 | $46.52 | 99612 |
| 2025-04-09 | 47.90 | $46.53 | 14907 |
| 2025-04-08 | 48.04 | $43.96 | 9840 |
| 2025-04-07 | 48.47 | $44.65 | 29319 |
| 2025-04-04 | 48.88 | $45.61 | 20300 |
| 2025-04-03 | 49.22 | $48.22 | 37000 |
| 2025-04-02 | 49.33 | $48.89 | 214918 |
| 2025-04-01 | 49.37 | $48.78 | 7143 |
| 2025-03-31 | 49.43 | $48.74 | 5800 |
| 2025-03-28 | 49.51 | $49.11 | 12600 |
| 2025-03-27 | 49.55 | $49.64 | 17900 |
| 2025-03-26 | 49.54 | $49.42 | 132900 |
| 2025-03-25 | 49.55 | $49.83 | 33800 |
| 2025-03-24 | 49.52 | $49.57 | 5200 |
| 2025-03-21 | 49.52 | $49.79 | 5609 |
| 2025-03-20 | 49.49 | $49.97 | 4800 |
| 2025-03-19 | 49.44 | $50.29 | 5444 |
| 2025-03-18 | 49.35 | $50.25 | 12115 |
| 2025-03-17 | 49.25 | $50.20 | 19619 |
| 2025-03-14 | 49.15 | $49.73 | 9600 |
| 2025-03-13 | 49.09 | $49.10 | 7400 |
| 2025-03-12 | 49.09 | $49.26 | 21233 |
| 2025-03-11 | 49.08 | $49.09 | 600 |
| 2025-03-10 | 49.07 | $49.10 | 44446 |
| 2025-03-07 | 49.07 | $49.94 | 13800 |
| 2025-03-06 | 48.98 | $49.51 | 12625 |
| 2025-03-05 | 48.92 | $49.98 | 2738 |
| 2025-03-04 | 48.81 | $49.10 | 1627 |
| 2025-03-03 | 48.78 | $49.00 | 328400 |
| 2025-02-28 | 48.76 | $48.81 | 1000 |
| 2025-02-27 | 48.75 | $48.77 | 3900 |
| 2025-02-26 | 48.75 | $49.18 | 1720 |
| 2025-02-25 | 48.71 | $49.19 | 6610 |
| 2025-02-24 | 48.66 | $48.86 | 3018 |
| 2025-02-21 | 48.64 | $49.12 | 700 |
| 2025-02-20 | 48.59 | $49.32 | 5800 |
| 2025-02-19 | 48.51 | $49.10 | 7800 |
| 2025-02-18 | 48.45 | $49.53 | 9026 |
| 2025-02-14 | 48.33 | $49.24 | 1700 |
| 2025-02-13 | 48.24 | $49.22 | 1042 |
| 2025-02-12 | 48.13 | $48.79 | 824 |
| 2025-02-11 | 48.06 | $48.68 | 1127 |
| 2025-02-10 | 48.00 | $48.48 | 4200 |
| 2025-02-07 | 47.95 | $48.31 | 2600 |
| 2025-02-06 | 47.91 | $48.63 | 3500 |
| 2025-02-05 | 47.83 | $48.50 | 1600 |
| 2025-02-04 | 47.76 | $48.10 | 900 |
| 2025-02-03 | 47.73 | $47.77 | 75346 |
| 2025-01-31 | 47.72 | $48.07 | 3611 |
| 2025-01-30 | 47.69 | $48.43 | 1318 |
| 2025-01-29 | 47.61 | $48.06 | 2104 |
| 2025-01-28 | 47.56 | $48.02 | 1100 |
| 2025-01-27 | 47.51 | $48.17 | 3402 |
| 2025-01-24 | 47.44 | $48.22 | 5500 |
| 2025-01-23 | 47.36 | $47.96 | 1629 |
| 2025-01-22 | 47.30 | $47.77 | 639 |
| 2025-01-21 | 47.25 | $47.92 | 3500 |
| 2025-01-17 | 47.18 | $47.53 | 700 |
| 2025-01-16 | 47.14 | $47.38 | 643 |
| 2025-01-15 | 47.12 | $47.13 | 1400 |
| 2025-01-14 | 47.12 | $46.65 | 3800 |
| 2025-01-13 | 47.17 | $46.51 | 400 |
| 2025-01-10 | 47.23 | $46.67 | 11219 |
| 2025-01-08 | 47.29 | $47.12 | 2500 |
| 2025-01-07 | 47.31 | $47.16 | 600 |
| 2025-01-06 | 47.33 | $47.14 | 242 |
| 2025-01-03 | 47.35 | $46.79 | 1649 |
| 2025-01-02 | 47.41 | $46.69 | 33400 |
| 2024-12-31 | 47.48 | $46.75 | 900 |
| 2024-12-30 | 47.56 | $46.83 | 1544 |
| 2024-12-27 | 47.64 | $47.00 | 900 |
| 2024-12-26 | 47.70 | $47.03 | 700 |
| 2024-12-24 | 47.77 | $46.86 | 1800 |
| 2024-12-23 | 47.87 | $46.69 | 442 |
| 2024-12-20 | 47.99 | $46.91 | 1600 |
| 2024-12-19 | 48.11 | $47.05 | 1700 |
| 2024-12-18 | 48.22 | $47.19 | 2300 |
| 2024-12-17 | 48.33 | $48.07 | 1227 |
| 2024-12-16 | 48.35 | $48.17 | 400 |
| 2024-12-13 | 48.37 | $48.24 | 100 |
| 2024-12-12 | 48.39 | $48.33 | 200 |
| 2024-12-11 | 48.39 | $48.65 | 200 |
| 2024-12-10 | 48.37 | $48.48 | 735 |
| 2024-12-09 | 48.35 | $48.79 | 103 |
| 2024-12-06 | 48.31 | $48.75 | 600 |
| 2024-12-05 | 48.26 | $48.76 | 2000 |
| 2024-12-04 | 48.21 | $48.59 | 2000 |
| 2024-12-03 | 48.17 | $48.61 | 623 |
| 2024-12-02 | 48.12 | $48.40 | 100 |
| 2024-11-29 | 48.09 | $48.23 | — |
| 2024-11-27 | 48.08 | $47.74 | 909 |
| 2024-11-26 | 48.12 | $47.52 | 100 |
| 2024-11-25 | 48.18 | $47.76 | 8627 |
| 2024-11-22 | 48.22 | $47.51 | 500 |
| 2024-11-21 | 48.30 | $47.40 | 2200 |
| 2024-11-20 | 48.39 | $47.36 | 936 |
| 2024-11-19 | 48.50 | $47.51 | 400 |
| 2024-11-18 | 48.61 | $47.51 | 538 |
| 2024-11-15 | 48.72 | $47.71 | 800 |
| 2024-11-14 | 48.83 | $47.80 | 927 |
| 2024-11-13 | 48.94 | $47.78 | 900 |
| 2024-11-12 | 49.06 | $48.05 | 643 |
| 2024-11-11 | 49.16 | $48.72 | 225 |
| 2024-11-08 | 49.21 | $48.66 | 212 |
| 2024-11-07 | 49.27 | $49.20 | 100 |
| 2024-11-06 | 49.27 | $48.62 | 1000 |
| 2024-11-05 | 49.34 | $49.12 | 900 |
| 2024-11-04 | 49.37 | $48.77 | 900 |
| 2024-11-01 | 49.43 | $48.69 | 101 |
| 2024-10-31 | 49.51 | $48.58 | 1242 |
| 2024-10-30 | 49.60 | $48.91 | 2040 |
| 2024-10-29 | 49.68 | $49.13 | 1039 |
| 2024-10-28 | 49.74 | $49.25 | 300 |
| 2024-10-25 | 49.79 | $48.89 | 1819 |
| 2024-10-24 | 49.88 | $48.96 | 2300 |
| 2024-10-23 | 49.98 | $48.91 | 2600 |
| 2024-10-22 | 50.09 | $49.37 | 1625 |
| 2024-10-21 | 50.17 | $49.49 | 1000 |
| 2024-10-18 | 50.24 | $50.29 | 14441 |
| 2024-10-17 | 50.23 | $49.98 | 100 |
| 2024-10-16 | 50.26 | $49.94 | 600 |
| 2024-10-15 | 50.29 | $49.89 | 111 |
| 2024-10-14 | 50.33 | $50.51 | 500 |
| 2024-10-11 | 50.32 | $50.41 | 122 |
| 2024-10-10 | 50.31 | $50.14 | 100 |
| 2024-10-09 | 50.32 | $50.21 | 101 |
| 2024-10-08 | 50.34 | $50.18 | 100 |
| 2024-10-07 | 50.35 | $50.25 | 300 |
| 2024-10-04 | 50.36 | $50.46 | 312 |
| 2024-10-03 | 50.35 | $50.14 | 100 |
| 2024-10-02 | 50.37 | $50.48 | 1000 |
| 2024-10-01 | 50.36 | $50.51 | 647 |
| 2024-09-30 | 50.35 | $50.77 | 500 |
| 2024-09-27 | 50.30 | $50.95 | 100 |
| 2024-09-26 | 50.24 | $51.20 | 408 |
| 2024-09-25 | 50.13 | $50.38 | — |
| 2024-09-24 | 50.11 | $50.61 | 100 |
| 2024-09-23 | 50.05 | $50.28 | 107 |
| 2024-09-20 | 50.03 | $50.52 | 100 |
| 2024-09-19 | 49.98 | $50.84 | — |
| 2024-09-18 | 49.89 | $50.09 | 100 |
| 2024-09-17 | 49.87 | $50.18 | 200 |
| 2024-09-16 | 49.84 | $50.42 | — |
| 2024-09-13 | 49.77 | $50.08 | 100 |
| 2024-09-12 | 49.74 | $49.98 | 200 |
| 2024-09-11 | 49.72 | $49.66 | — |
| 2024-09-10 | 49.72 | $49.38 | 100 |
| 2024-09-09 | 49.76 | $49.55 | 104 |
| 2024-09-06 | 49.78 | $49.29 | 100 |
| 2024-09-05 | 49.83 | $49.97 | 100 |
| 2024-09-04 | 49.82 | $49.93 | 100 |
| 2024-09-03 | 49.81 | $49.99 | 86010 |
| 2024-08-30 | 49.79 | $50.72 | 100 |
| 2024-08-29 | 49.69 | $50.54 | 132 |
| 2024-08-28 | 49.60 | $50.41 | 400 |
| 2024-08-27 | 49.51 | $50.55 | — |
| 2024-08-26 | 49.40 | $50.35 | 100 |
| 2024-08-23 | 49.30 | $50.66 | 100 |
| 2024-08-22 | 49.16 | $49.91 | 200 |
| 2024-08-21 | 49.08 | $50.22 | 101 |
| 2024-08-20 | 48.96 | $49.87 | 100 |
| 2024-08-19 | 48.87 | $50.02 | 600 |
| 2024-08-16 | 48.75 | $49.54 | 501 |
| 2024-08-15 | 48.66 | $49.33 | 202 |
| 2024-08-14 | 48.59 | $48.89 | 106 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
55.66
2026-07-20
Close Price
$55.02
Vol: 85301
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
46.89
Average
51.62
Maximum
56.70
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 55.66 | $55.02 | 85301 |
| 2026-07-17 | 55.72 | $55.63 | 89740 |
| 2026-07-16 | 55.72 | $55.85 | 97307 |
| 2026-07-15 | 55.71 | $55.99 | 240208 |
| 2026-07-14 | 55.68 | $55.72 | 51342 |
| 2026-07-13 | 55.68 | $55.53 | 128100 |
| 2026-07-10 | 55.69 | $55.95 | 90700 |
| 2026-07-09 | 55.66 | $55.80 | 54400 |
| 2026-07-08 | 55.63 | $55.52 | 62010 |
| 2026-07-07 | 55.63 | $55.81 | 672900 |
| 2026-07-06 | 55.60 | $56.39 | 34744 |
| 2026-07-02 | 55.50 | $55.96 | 49610 |
| 2026-07-01 | 55.45 | $55.31 | 105623 |
| 2026-06-30 | 55.45 | $55.76 | 50700 |
| 2026-06-29 | 55.41 | $55.57 | 45922 |
| 2026-06-26 | 55.39 | $55.03 | 649800 |
| 2026-06-25 | 55.42 | $55.34 | 54348 |
| 2026-06-24 | 55.43 | $54.93 | 47513 |
| 2026-06-23 | 55.47 | $55.02 | 65900 |
| 2026-06-22 | 55.51 | $55.80 | 52400 |
| 2026-06-18 | 55.47 | $56.20 | 47635 |
| 2026-06-17 | 55.38 | $55.90 | 72700 |
| 2026-06-16 | 55.32 | $56.12 | 37400 |
| 2026-06-15 | 55.23 | $55.98 | 50500 |
| 2026-06-12 | 55.14 | $55.76 | 41649 |
| 2026-06-11 | 55.07 | $55.56 | 52637 |
| 2026-06-10 | 55.02 | $54.14 | 42700 |
| 2026-06-09 | 55.11 | $54.79 | 55340 |
| 2026-06-08 | 55.14 | $54.83 | 91111 |
| 2026-06-05 | 55.17 | $54.51 | 39100 |
| 2026-06-04 | 55.23 | $55.61 | 38219 |
| 2026-06-03 | 55.19 | $55.16 | 66300 |
| 2026-06-02 | 55.19 | $55.39 | 277400 |
| 2026-06-01 | 55.16 | $55.43 | 53715 |
| 2026-05-29 | 55.12 | $55.38 | 55829 |
| 2026-05-28 | 55.08 | $55.42 | 43330 |
| 2026-05-27 | 55.03 | $55.47 | 33833 |
| 2026-05-26 | 54.96 | $55.55 | 31600 |
| 2026-05-22 | 54.89 | $55.15 | 76700 |
| 2026-05-21 | 54.84 | $55.17 | 56724 |
| 2026-05-20 | 54.79 | $54.87 | 50242 |
| 2026-05-19 | 54.77 | $54.28 | 68300 |
| 2026-05-18 | 54.80 | $54.59 | 91427 |
| 2026-05-15 | 54.81 | $54.47 | 59600 |
| 2026-05-14 | 54.83 | $55.14 | 72433 |
| 2026-05-13 | 54.79 | $55.39 | 64017 |
| 2026-05-12 | 54.72 | $55.05 | 46800 |
| 2026-05-11 | 54.68 | $55.32 | 44600 |
| 2026-05-08 | 54.62 | $55.25 | 187534 |
| 2026-05-07 | 54.56 | $55.00 | 42402 |
| 2026-05-06 | 54.53 | $55.65 | 44000 |
| 2026-05-05 | 54.42 | $54.55 | 43500 |
| 2026-05-04 | 54.42 | $54.00 | 51100 |
| 2026-05-01 | 54.46 | $54.59 | 146400 |
| 2026-04-30 | 54.44 | $54.61 | 56800 |
| 2026-04-29 | 54.41 | $53.59 | 51001 |
| 2026-04-28 | 54.48 | $53.95 | 69100 |
| 2026-04-27 | 54.50 | $54.15 | 64400 |
| 2026-04-24 | 54.48 | $54.38 | 408904 |
| 2026-04-23 | 54.43 | $54.11 | 42100 |
| 2026-04-22 | 54.40 | $54.41 | 44224 |
| 2026-04-21 | 54.33 | $54.24 | 45143 |
| 2026-04-20 | 54.27 | $54.94 | 54635 |
| 2026-04-17 | 54.12 | $55.54 | 59000 |
| 2026-04-16 | 53.90 | $55.05 | 49900 |
| 2026-04-15 | 53.71 | $55.09 | 51135 |
| 2026-04-14 | 53.52 | $55.41 | 63600 |
| 2026-04-13 | 53.28 | $54.93 | 81300 |
| 2026-04-10 | 53.08 | $54.50 | 35923 |
| 2026-04-09 | 52.92 | $54.42 | 55822 |
| 2026-04-08 | 52.76 | $54.73 | 108322 |
| 2026-04-07 | 52.56 | $53.26 | 114418 |
| 2026-04-06 | 52.51 | $53.40 | 33000 |
| 2026-04-02 | 52.44 | $53.02 | 53708 |
| 2026-04-01 | 52.42 | $53.20 | 261347 |
| 2026-03-31 | 52.38 | $52.74 | 66500 |
| 2026-03-30 | 52.40 | $51.40 | 31115 |
| 2026-03-27 | 52.57 | $51.26 | 88700 |
| 2026-03-26 | 52.77 | $51.58 | 50100 |
| 2026-03-25 | 52.97 | $52.53 | 74943 |
| 2026-03-24 | 53.10 | $52.12 | 124102 |
| 2026-03-23 | 53.29 | $52.02 | 116100 |
| 2026-03-20 | 53.52 | $51.25 | 63606 |
| 2026-03-19 | 53.84 | $52.79 | 94600 |
| 2026-03-18 | 54.03 | $52.77 | 62615 |
| 2026-03-17 | 54.25 | $53.60 | 99800 |
| 2026-03-16 | 54.40 | $53.35 | 71344 |
| 2026-03-13 | 54.60 | $52.46 | 85635 |
| 2026-03-12 | 54.90 | $53.11 | 129214 |
| 2026-03-11 | 55.15 | $53.89 | 72416 |
| 2026-03-10 | 55.34 | $54.01 | 104426 |
| 2026-03-09 | 55.54 | $53.67 | 114073 |
| 2026-03-06 | 55.78 | $53.54 | 149200 |
| 2026-03-05 | 56.04 | $53.83 | 119430 |
| 2026-03-04 | 56.29 | $54.85 | 85744 |
| 2026-03-03 | 56.44 | $54.36 | 258700 |
| 2026-03-02 | 56.64 | $55.89 | 123100 |
| 2026-02-27 | 56.70 | $56.64 | 231400 |
| 2026-02-26 | 56.68 | $56.88 | 94307 |
| 2026-02-25 | 56.64 | $57.03 | 76400 |
| 2026-02-24 | 56.57 | $56.57 | 122831 |
| 2026-02-23 | 56.54 | $56.53 | 88700 |
| 2026-02-20 | 56.51 | $57.09 | 181644 |
| 2026-02-19 | 56.42 | $56.76 | 122600 |
| 2026-02-18 | 56.34 | $56.92 | 191500 |
| 2026-02-17 | 56.24 | $56.82 | 121144 |
| 2026-02-13 | 56.15 | $56.75 | 203217 |
| 2026-02-12 | 56.05 | $56.65 | 110605 |
| 2026-02-11 | 55.95 | $57.05 | 165006 |
| 2026-02-10 | 55.81 | $56.79 | 138000 |
| 2026-02-09 | 55.69 | $56.71 | 202348 |
| 2026-02-06 | 55.56 | $56.21 | 134414 |
| 2026-02-05 | 55.48 | $55.47 | 58436 |
| 2026-02-04 | 55.46 | $55.89 | 123423 |
| 2026-02-03 | 55.40 | $55.83 | 146400 |
| 2026-02-02 | 55.34 | $55.80 | 54900 |
| 2026-01-30 | 55.27 | $55.47 | 67820 |
| 2026-01-29 | 55.23 | $55.81 | 82800 |
| 2026-01-28 | 55.15 | $55.53 | 80000 |
| 2026-01-27 | 55.09 | $55.87 | 131700 |
| 2026-01-26 | 54.99 | $55.49 | 74722 |
| 2026-01-23 | 54.92 | $55.22 | 72105 |
| 2026-01-22 | 54.87 | $54.99 | 69200 |
| 2026-01-21 | 54.83 | $54.69 | 55700 |
| 2026-01-20 | 54.82 | $54.41 | 45837 |
| 2026-01-16 | 54.84 | $55.24 | 105600 |
| 2026-01-15 | 54.77 | $55.10 | 58428 |
| 2026-01-14 | 54.71 | $55.34 | 52000 |
| 2026-01-13 | 54.61 | $55.36 | 84513 |
| 2026-01-12 | 54.51 | $55.39 | 68200 |
| 2026-01-09 | 54.40 | $54.86 | 58000 |
| 2026-01-08 | 54.34 | $54.77 | 60539 |
| 2026-01-07 | 54.27 | $54.78 | 46934 |
| 2026-01-06 | 54.20 | $54.76 | 30119 |
| 2026-01-05 | 54.13 | $54.69 | 127811 |
| 2026-01-02 | 54.06 | $54.43 | 65100 |
| 2025-12-31 | 54.00 | $54.05 | 71900 |
| 2025-12-30 | 53.98 | $54.28 | 97824 |
| 2025-12-29 | 53.93 | $54.15 | 35426 |
| 2025-12-26 | 53.89 | $54.30 | 27527 |
| 2025-12-24 | 53.82 | $54.12 | 29625 |
| 2025-12-23 | 53.77 | $54.13 | 35500 |
| 2025-12-22 | 53.70 | $53.89 | 38617 |
| 2025-12-19 | 53.65 | $54.10 | 90100 |
| 2025-12-18 | 53.57 | $53.78 | 32215 |
| 2025-12-17 | 53.51 | $53.62 | 51647 |
| 2025-12-16 | 53.46 | $54.03 | 67500 |
| 2025-12-15 | 53.36 | $54.09 | 66621 |
| 2025-12-12 | 53.26 | $53.80 | 60249 |
| 2025-12-11 | 53.18 | $53.97 | 46401 |
| 2025-12-10 | 53.09 | $53.73 | 34500 |
| 2025-12-09 | 53.02 | $53.42 | 48700 |
| 2025-12-08 | 52.98 | $53.49 | 44933 |
| 2025-12-05 | 52.93 | $53.53 | 93600 |
| 2025-12-04 | 52.87 | $53.51 | 47800 |
| 2025-12-03 | 52.81 | $53.23 | 40600 |
| 2025-12-02 | 52.78 | $53.06 | 36100 |
| 2025-12-01 | 52.76 | $53.00 | 36500 |
| 2025-11-28 | 52.75 | $53.17 | 42400 |
| 2025-11-26 | 52.72 | $52.98 | 25500 |
| 2025-11-25 | 52.71 | $52.50 | 52400 |
| 2025-11-24 | 52.76 | $51.87 | 116200 |
| 2025-11-21 | 52.86 | $52.26 | 72140 |
| 2025-11-20 | 52.94 | $51.59 | 49000 |
| 2025-11-19 | 53.09 | $52.17 | 26405 |
| 2025-11-18 | 53.18 | $52.28 | 54700 |
| 2025-11-17 | 53.28 | $52.99 | 38521 |
| 2025-11-14 | 53.30 | $53.37 | 26327 |
| 2025-11-13 | 53.29 | $53.65 | 35400 |
| 2025-11-12 | 53.24 | $54.00 | 27921 |
| 2025-11-11 | 53.16 | $53.76 | 48623 |
| 2025-11-10 | 53.10 | $53.65 | 122200 |
| 2025-11-07 | 53.05 | $52.89 | 35500 |
| 2025-11-06 | 53.06 | $52.72 | 37532 |
| 2025-11-05 | 53.09 | $53.02 | 62500 |
| 2025-11-04 | 53.09 | $52.63 | 34406 |
| 2025-11-03 | 53.14 | $53.05 | 40740 |
| 2025-10-31 | 53.14 | $52.96 | 31200 |
| 2025-10-30 | 53.16 | $53.11 | 44223 |
| 2025-10-29 | 53.16 | $53.15 | 159322 |
| 2025-10-28 | 53.16 | $53.53 | 57639 |
| 2025-10-27 | 53.11 | $53.49 | 36700 |
| 2025-10-24 | 53.07 | $53.28 | 29700 |
| 2025-10-23 | 53.04 | $53.14 | 290000 |
| 2025-10-22 | 53.02 | $52.95 | 156711 |
| 2025-10-21 | 53.02 | $53.19 | 70500 |
| 2025-10-20 | 52.99 | $53.22 | 46477 |
| 2025-10-17 | 52.96 | $53.19 | 25519 |
| 2025-10-16 | 52.92 | $53.25 | 38100 |
| 2025-10-15 | 52.89 | $52.96 | 24800 |
| 2025-10-14 | 52.87 | $52.90 | 19449 |
| 2025-10-13 | 52.87 | $52.62 | 35700 |
| 2025-10-10 | 52.89 | $52.25 | 21348 |
| 2025-10-09 | 52.96 | $52.96 | 29620 |
| 2025-10-08 | 52.95 | $53.36 | 23003 |
| 2025-10-07 | 52.91 | $53.19 | 28800 |
| 2025-10-06 | 52.88 | $53.44 | 27624 |
| 2025-10-03 | 52.82 | $53.27 | 20200 |
| 2025-10-02 | 52.77 | $53.10 | 28142 |
| 2025-10-01 | 52.74 | $53.07 | 79900 |
| 2025-09-30 | 52.70 | $52.87 | 14900 |
| 2025-09-29 | 52.68 | $52.51 | 21648 |
| 2025-09-26 | 52.69 | $52.37 | 15700 |
| 2025-09-25 | 52.71 | $52.15 | 36400 |
| 2025-09-24 | 52.76 | $52.50 | 29426 |
| 2025-09-23 | 52.77 | $52.55 | 19405 |
| 2025-09-22 | 52.78 | $52.70 | 19500 |
| 2025-09-19 | 52.77 | $52.84 | 18000 |
| 2025-09-18 | 52.75 | $53.23 | 30600 |
| 2025-09-17 | 52.68 | $52.84 | 26021 |
| 2025-09-16 | 52.66 | $53.13 | 21100 |
| 2025-09-15 | 52.60 | $53.26 | 22541 |
| 2025-09-12 | 52.52 | $52.84 | 16200 |
| 2025-09-11 | 52.48 | $53.14 | 17400 |
| 2025-09-10 | 52.41 | $52.67 | 26400 |
| 2025-09-09 | 52.39 | $52.68 | 25303 |
| 2025-09-08 | 52.36 | $52.78 | 27000 |
| 2025-09-05 | 52.31 | $52.42 | 27500 |
| 2025-09-04 | 52.30 | $52.30 | 39500 |
| 2025-09-03 | 52.29 | $51.98 | 40800 |
| 2025-09-02 | 52.31 | $51.77 | 50248 |
| 2025-08-29 | 52.35 | $52.21 | 21102 |
| 2025-08-28 | 52.33 | $52.56 | 30200 |
| 2025-08-27 | 52.28 | $52.32 | 28626 |
| 2025-08-26 | 52.23 | $52.36 | 31500 |
| 2025-08-25 | 52.19 | $52.41 | 17000 |
| 2025-08-22 | 52.13 | $52.78 | 35036 |
| 2025-08-21 | 52.03 | $52.34 | 27901 |
| 2025-08-20 | 51.97 | $52.44 | 21700 |
| 2025-08-19 | 51.90 | $52.30 | 23700 |
| 2025-08-18 | 51.85 | $52.44 | 55014 |
| 2025-08-15 | 51.77 | $52.63 | 16416 |
| 2025-08-14 | 51.67 | $52.60 | 34700 |
| 2025-08-13 | 51.56 | $52.43 | 15300 |
| 2025-08-12 | 51.47 | $52.25 | 18300 |
| 2025-08-11 | 51.38 | $51.75 | 14900 |
| 2025-08-08 | 51.35 | $51.89 | 31800 |
| 2025-08-07 | 51.29 | $51.69 | 26900 |
| 2025-08-06 | 51.26 | $51.38 | 24340 |
| 2025-08-05 | 51.26 | $51.13 | 22900 |
| 2025-08-04 | 51.29 | $51.00 | 22410 |
| 2025-08-01 | 51.33 | $50.46 | 14600 |
| 2025-07-31 | 51.43 | $50.51 | 23000 |
| 2025-07-30 | 51.53 | $51.03 | 21300 |
| 2025-07-29 | 51.58 | $51.41 | 56535 |
| 2025-07-28 | 51.60 | $51.37 | 45408 |
| 2025-07-25 | 51.62 | $52.04 | 15800 |
| 2025-07-24 | 51.58 | $52.05 | 14346 |
| 2025-07-23 | 51.53 | $52.32 | 25948 |
| 2025-07-22 | 51.44 | $51.36 | 26000 |
| 2025-07-21 | 51.44 | $51.24 | 14425 |
| 2025-07-18 | 51.45 | $51.26 | 14713 |
| 2025-07-17 | 51.46 | $51.35 | 13441 |
| 2025-07-16 | 51.45 | $51.24 | 57426 |
| 2025-07-15 | 51.45 | $51.08 | 28509 |
| 2025-07-14 | 51.47 | $51.50 | 9400 |
| 2025-07-11 | 51.45 | $51.46 | 8402 |
| 2025-07-10 | 51.42 | $51.87 | 23037 |
| 2025-07-09 | 51.36 | $51.96 | 53600 |
| 2025-07-08 | 51.28 | $51.64 | 26849 |
| 2025-07-07 | 51.23 | $51.30 | 25100 |
| 2025-07-03 | 51.22 | $51.77 | 9000 |
| 2025-07-02 | 51.15 | $52.10 | 65902 |
| 2025-07-01 | 51.05 | $51.62 | 20300 |
| 2025-06-30 | 50.99 | $51.58 | 23614 |
| 2025-06-27 | 50.93 | $51.58 | 11700 |
| 2025-06-26 | 50.86 | $51.16 | 7046 |
| 2025-06-25 | 50.84 | $50.66 | 6300 |
| 2025-06-24 | 50.87 | $50.83 | 11000 |
| 2025-06-23 | 50.88 | $50.35 | 7046 |
| 2025-06-20 | 50.93 | $50.39 | 11800 |
| 2025-06-18 | 50.98 | $50.68 | 9300 |
| 2025-06-17 | 51.01 | $50.60 | 10500 |
| 2025-06-16 | 51.04 | $51.16 | 6329 |
| 2025-06-13 | 51.02 | $50.88 | 46448 |
| 2025-06-12 | 51.02 | $51.39 | 7900 |
| 2025-06-11 | 50.96 | $51.15 | 27800 |
| 2025-06-10 | 50.93 | $51.16 | 7500 |
| 2025-06-09 | 50.89 | $51.14 | 22729 |
| 2025-06-06 | 50.85 | $51.15 | 8605 |
| 2025-06-05 | 50.80 | $50.96 | 14000 |
| 2025-06-04 | 50.77 | $51.00 | 10100 |
| 2025-06-03 | 50.73 | $50.75 | 27000 |
| 2025-06-02 | 50.70 | $51.16 | 221200 |
| 2025-05-30 | 50.64 | $50.98 | 38416 |
| 2025-05-29 | 50.58 | $50.91 | 5700 |
| 2025-05-28 | 50.53 | $50.80 | 12100 |
| 2025-05-27 | 50.48 | $51.20 | 35309 |
| 2025-05-23 | 50.38 | $50.57 | 13300 |
| 2025-05-22 | 50.34 | $50.42 | 12100 |
| 2025-05-21 | 50.31 | $50.65 | 13700 |
| 2025-05-20 | 50.24 | $50.84 | 25640 |
| 2025-05-19 | 50.15 | $50.49 | 38200 |
| 2025-05-16 | 50.08 | $50.66 | 13200 |
| 2025-05-15 | 49.98 | $50.55 | 6312 |
| 2025-05-14 | 49.88 | $50.22 | 15900 |
| 2025-05-13 | 49.80 | $50.37 | 16400 |
| 2025-05-12 | 49.70 | $50.31 | 9734 |
| 2025-05-09 | 49.58 | $50.08 | 80000 |
| 2025-05-08 | 49.47 | $49.96 | 28300 |
| 2025-05-07 | 49.35 | $49.98 | 13107 |
| 2025-05-06 | 49.21 | $50.14 | 30425 |
| 2025-05-05 | 49.02 | $50.16 | 20446 |
| 2025-05-02 | 48.81 | $50.20 | 57910 |
| 2025-05-01 | 48.59 | $49.46 | 90637 |
| 2025-04-30 | 48.43 | $49.61 | 19100 |
| 2025-04-29 | 48.25 | $49.70 | 19700 |
| 2025-04-28 | 48.07 | $49.59 | 15800 |
| 2025-04-25 | 47.89 | $49.30 | 11341 |
| 2025-04-24 | 47.74 | $49.24 | 18839 |
| 2025-04-23 | 47.59 | $48.68 | 13603 |
| 2025-04-22 | 47.51 | $48.63 | 20235 |
| 2025-04-21 | 47.43 | $47.90 | 22000 |
| 2025-04-17 | 47.44 | $48.34 | 18900 |
| 2025-04-16 | 47.40 | $48.04 | 54603 |
| 2025-04-15 | 47.41 | $48.08 | 37317 |
| 2025-04-14 | 47.43 | $47.67 | 108115 |
| 2025-04-11 | 47.49 | $47.20 | 156423 |
| 2025-04-10 | 47.61 | $46.52 | 99612 |
| 2025-04-09 | 47.81 | $46.53 | 14907 |
| 2025-04-08 | 48.03 | $43.96 | 9840 |
| 2025-04-07 | 48.51 | $44.65 | 29319 |
| 2025-04-04 | 48.94 | $45.61 | 20300 |
| 2025-04-03 | 49.31 | $48.22 | 37000 |
| 2025-04-02 | 49.43 | $48.89 | 214918 |
| 2025-04-01 | 49.49 | $48.78 | 7143 |
| 2025-03-31 | 49.57 | $48.74 | 5800 |
| 2025-03-28 | 49.65 | $49.11 | 12600 |
| 2025-03-27 | 49.70 | $49.64 | 17900 |
| 2025-03-26 | 49.69 | $49.42 | 132900 |
| 2025-03-25 | 49.70 | $49.83 | 33800 |
| 2025-03-24 | 49.66 | $49.57 | 5200 |
| 2025-03-21 | 49.65 | $49.79 | 5609 |
| 2025-03-20 | 49.62 | $49.97 | 4800 |
| 2025-03-19 | 49.56 | $50.29 | 5444 |
| 2025-03-18 | 49.47 | $50.25 | 12115 |
| 2025-03-17 | 49.38 | $50.20 | 19619 |
| 2025-03-14 | 49.29 | $49.73 | 9600 |
| 2025-03-13 | 49.24 | $49.10 | 7400 |
| 2025-03-12 | 49.25 | $49.26 | 21233 |
| 2025-03-11 | 49.24 | $49.09 | 600 |
| 2025-03-10 | 49.25 | $49.10 | 44446 |
| 2025-03-07 | 49.25 | $49.94 | 13800 |
| 2025-03-06 | 49.16 | $49.51 | 12625 |
| 2025-03-05 | 49.11 | $49.98 | 2738 |
| 2025-03-04 | 49.01 | $49.10 | 1627 |
| 2025-03-03 | 48.99 | $49.00 | 328400 |
| 2025-02-28 | 48.97 | $48.81 | 1000 |
| 2025-02-27 | 48.96 | $48.77 | 3900 |
| 2025-02-26 | 48.96 | $49.18 | 1720 |
| 2025-02-25 | 48.91 | $49.19 | 6610 |
| 2025-02-24 | 48.85 | $48.86 | 3018 |
| 2025-02-21 | 48.83 | $49.12 | 700 |
| 2025-02-20 | 48.77 | $49.32 | 5800 |
| 2025-02-19 | 48.69 | $49.10 | 7800 |
| 2025-02-18 | 48.62 | $49.53 | 9026 |
| 2025-02-14 | 48.50 | $49.24 | 1700 |
| 2025-02-13 | 48.41 | $49.22 | 1042 |
| 2025-02-12 | 48.30 | $48.79 | 824 |
| 2025-02-11 | 48.22 | $48.68 | 1127 |
| 2025-02-10 | 48.15 | $48.48 | 4200 |
| 2025-02-07 | 48.08 | $48.31 | 2600 |
| 2025-02-06 | 48.03 | $48.63 | 3500 |
| 2025-02-05 | 47.93 | $48.50 | 1600 |
| 2025-02-04 | 47.85 | $48.10 | 900 |
| 2025-02-03 | 47.79 | $47.77 | 75346 |
| 2025-01-31 | 47.76 | $48.07 | 3611 |
| 2025-01-30 | 47.70 | $48.43 | 1318 |
| 2025-01-29 | 47.59 | $48.06 | 2104 |
| 2025-01-28 | 47.52 | $48.02 | 1100 |
| 2025-01-27 | 47.44 | $48.17 | 3402 |
| 2025-01-24 | 47.35 | $48.22 | 5500 |
| 2025-01-23 | 47.24 | $47.96 | 1629 |
| 2025-01-22 | 47.15 | $47.77 | 639 |
| 2025-01-21 | 47.07 | $47.92 | 3500 |
| 2025-01-17 | 46.98 | $47.53 | 700 |
| 2025-01-16 | 46.93 | $47.38 | 643 |
| 2025-01-15 | 46.89 | $47.13 | 1400 |
| 2025-01-14 | 46.89 | $46.65 | 3800 |
| 2025-01-13 | 46.94 | $46.51 | 400 |
| 2025-01-10 | 47.01 | $46.67 | 11219 |
| 2025-01-08 | 47.08 | $47.12 | 2500 |
| 2025-01-07 | 47.11 | $47.16 | 600 |
| 2025-01-06 | 47.14 | $47.14 | 242 |
| 2025-01-03 | 47.18 | $46.79 | 1649 |
| 2025-01-02 | 47.27 | $46.69 | 33400 |
| 2024-12-31 | 47.38 | $46.75 | 900 |
| 2024-12-30 | 47.48 | $46.83 | 1544 |
| 2024-12-27 | 47.59 | $47.00 | 900 |
| 2024-12-26 | 47.68 | $47.03 | 700 |
| 2024-12-24 | 47.77 | $46.86 | 1800 |
| 2024-12-23 | 47.89 | $46.69 | 442 |
| 2024-12-20 | 48.02 | $46.91 | 1600 |
| 2024-12-19 | 48.13 | $47.05 | 1700 |
| 2024-12-18 | 48.24 | $47.19 | 2300 |
| 2024-12-17 | 48.33 | $48.07 | 1227 |
| 2024-12-16 | 48.33 | $48.17 | 400 |
| 2024-12-13 | 48.32 | $48.24 | 100 |
| 2024-12-12 | 48.31 | $48.33 | 200 |
| 2024-12-11 | 48.28 | $48.65 | 200 |
| 2024-12-10 | 48.22 | $48.48 | 735 |
| 2024-12-09 | 48.18 | $48.79 | 103 |
| 2024-12-06 | 48.10 | $48.75 | 600 |
| 2024-12-05 | 48.04 | $48.76 | 2000 |
| 2024-12-04 | 47.97 | $48.59 | 2000 |
| 2024-12-03 | 47.92 | $48.61 | 623 |
| 2024-12-02 | 47.86 | $48.40 | 100 |
| 2024-11-29 | 47.83 | $48.23 | — |
| 2024-11-27 | 47.82 | $47.74 | 909 |
| 2024-11-26 | 47.86 | $47.52 | 100 |
| 2024-11-25 | 47.93 | $47.76 | 8627 |
| 2024-11-22 | 47.98 | $47.51 | 500 |
| 2024-11-21 | 48.07 | $47.40 | 2200 |
| 2024-11-20 | 48.17 | $47.36 | 936 |
| 2024-11-19 | 48.28 | $47.51 | 400 |
| 2024-11-18 | 48.39 | $47.51 | 538 |
| 2024-11-15 | 48.50 | $47.71 | 800 |
| 2024-11-14 | 48.61 | $47.80 | 927 |
| 2024-11-13 | 48.72 | $47.78 | 900 |
| 2024-11-12 | 48.85 | $48.05 | 643 |
| 2024-11-11 | 48.95 | $48.72 | 225 |
| 2024-11-08 | 49.00 | $48.66 | 212 |
| 2024-11-07 | 49.07 | $49.20 | 100 |
| 2024-11-06 | 49.09 | $48.62 | 1000 |
| 2024-11-05 | 49.17 | $49.12 | 900 |
| 2024-11-04 | 49.21 | $48.77 | 900 |
| 2024-11-01 | 49.29 | $48.69 | 101 |
| 2024-10-31 | 49.38 | $48.58 | 1242 |
| 2024-10-30 | 49.49 | $48.91 | 2040 |
| 2024-10-29 | 49.58 | $49.13 | 1039 |
| 2024-10-28 | 49.66 | $49.25 | 300 |
| 2024-10-25 | 49.73 | $48.89 | 1819 |
| 2024-10-24 | 49.84 | $48.96 | 2300 |
| 2024-10-23 | 49.96 | $48.91 | 2600 |
| 2024-10-22 | 50.09 | $49.37 | 1625 |
| 2024-10-21 | 50.18 | $49.49 | 1000 |
| 2024-10-18 | 50.27 | $50.29 | 14441 |
| 2024-10-17 | 50.28 | $49.98 | 100 |
| 2024-10-16 | 50.32 | $49.94 | 600 |
| 2024-10-15 | 50.37 | $49.89 | 111 |
| 2024-10-14 | 50.42 | $50.51 | 500 |
| 2024-10-11 | 50.42 | $50.41 | 122 |
| 2024-10-10 | 50.42 | $50.14 | 100 |
| 2024-10-09 | 50.45 | $50.21 | 101 |
| 2024-10-08 | 50.47 | $50.18 | 100 |
| 2024-10-07 | 50.48 | $50.25 | 300 |
| 2024-10-04 | 50.49 | $50.46 | 312 |
| 2024-10-03 | 50.47 | $50.14 | 100 |
| 2024-10-02 | 50.48 | $50.48 | 1000 |
| 2024-10-01 | 50.46 | $50.51 | 647 |
| 2024-09-30 | 50.43 | $50.77 | 500 |
| 2024-09-27 | 50.37 | $50.95 | 100 |
| 2024-09-26 | 50.30 | $51.20 | 408 |
| 2024-09-25 | 50.20 | $50.38 | — |
| 2024-09-24 | 50.18 | $50.61 | 100 |
| 2024-09-23 | 50.13 | $50.28 | 107 |
| 2024-09-20 | 50.12 | $50.52 | 100 |
| 2024-09-19 | 50.08 | $50.84 | — |
| 2024-09-18 | 50.01 | $50.09 | 100 |
| 2024-09-17 | 50.01 | $50.18 | 200 |
| 2024-09-16 | 50.00 | $50.42 | — |
| 2024-09-13 | 49.97 | $50.08 | 100 |
| 2024-09-12 | 49.96 | $49.98 | 200 |
| 2024-09-11 | 49.95 | $49.66 | — |
| 2024-09-10 | 49.97 | $49.38 | 100 |
| 2024-09-09 | 50.02 | $49.55 | 104 |
| 2024-09-06 | 50.03 | $49.29 | 100 |
| 2024-09-05 | 50.07 | $49.97 | 100 |
| 2024-09-04 | 50.03 | $49.93 | 100 |
| 2024-09-03 | 49.98 | $49.99 | 86010 |
| 2024-08-30 | 49.91 | $50.72 | 100 |
| 2024-08-29 | 49.76 | $50.54 | 132 |
| 2024-08-28 | 49.61 | $50.41 | 400 |
| 2024-08-27 | 49.48 | $50.55 | — |
| 2024-08-26 | 49.33 | $50.35 | 100 |
| 2024-08-23 | 49.18 | $50.66 | 100 |
| 2024-08-22 | 49.00 | $49.91 | 200 |
| 2024-08-21 | 48.89 | $50.22 | 101 |
| 2024-08-20 | 48.74 | $49.87 | 100 |
| 2024-08-19 | 48.63 | $50.02 | 600 |
| 2024-08-16 | 48.50 | $49.54 | 501 |
| 2024-08-15 | 48.41 | $49.33 | 202 |
| 2024-08-14 | 48.34 | $48.89 | 106 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
55.72
2026-07-20
Close Price
$55.02
Vol: 85301
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
46.63
Average
51.71
Maximum
57.06
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 55.72 | $55.02 | 85301 |
| 2026-07-17 | 55.85 | $55.63 | 89740 |
| 2026-07-16 | 55.88 | $55.85 | 97307 |
| 2026-07-15 | 55.86 | $55.99 | 240208 |
| 2026-07-14 | 55.82 | $55.72 | 51342 |
| 2026-07-13 | 55.81 | $55.53 | 128100 |
| 2026-07-10 | 55.85 | $55.95 | 90700 |
| 2026-07-09 | 55.80 | $55.80 | 54400 |
| 2026-07-08 | 55.78 | $55.52 | 62010 |
| 2026-07-07 | 55.81 | $55.81 | 672900 |
| 2026-07-06 | 55.78 | $56.39 | 34744 |
| 2026-07-02 | 55.63 | $55.96 | 49610 |
| 2026-07-01 | 55.54 | $55.31 | 105623 |
| 2026-06-30 | 55.57 | $55.76 | 50700 |
| 2026-06-29 | 55.51 | $55.57 | 45922 |
| 2026-06-26 | 55.48 | $55.03 | 649800 |
| 2026-06-25 | 55.56 | $55.34 | 54348 |
| 2026-06-24 | 55.58 | $54.93 | 47513 |
| 2026-06-23 | 55.69 | $55.02 | 65900 |
| 2026-06-22 | 55.80 | $55.80 | 52400 |
| 2026-06-18 | 55.77 | $56.20 | 47635 |
| 2026-06-17 | 55.64 | $55.90 | 72700 |
| 2026-06-16 | 55.55 | $56.12 | 37400 |
| 2026-06-15 | 55.39 | $55.98 | 50500 |
| 2026-06-12 | 55.25 | $55.76 | 41649 |
| 2026-06-11 | 55.12 | $55.56 | 52637 |
| 2026-06-10 | 55.01 | $54.14 | 42700 |
| 2026-06-09 | 55.19 | $54.79 | 55340 |
| 2026-06-08 | 55.26 | $54.83 | 91111 |
| 2026-06-05 | 55.32 | $54.51 | 39100 |
| 2026-06-04 | 55.47 | $55.61 | 38219 |
| 2026-06-03 | 55.40 | $55.16 | 66300 |
| 2026-06-02 | 55.42 | $55.39 | 277400 |
| 2026-06-01 | 55.39 | $55.43 | 53715 |
| 2026-05-29 | 55.34 | $55.38 | 55829 |
| 2026-05-28 | 55.30 | $55.42 | 43330 |
| 2026-05-27 | 55.24 | $55.47 | 33833 |
| 2026-05-26 | 55.15 | $55.55 | 31600 |
| 2026-05-22 | 55.04 | $55.15 | 76700 |
| 2026-05-21 | 54.98 | $55.17 | 56724 |
| 2026-05-20 | 54.92 | $54.87 | 50242 |
| 2026-05-19 | 54.90 | $54.28 | 68300 |
| 2026-05-18 | 55.01 | $54.59 | 91427 |
| 2026-05-15 | 55.07 | $54.47 | 59600 |
| 2026-05-14 | 55.16 | $55.14 | 72433 |
| 2026-05-13 | 55.12 | $55.39 | 64017 |
| 2026-05-12 | 55.01 | $55.05 | 46800 |
| 2026-05-11 | 54.97 | $55.32 | 44600 |
| 2026-05-08 | 54.85 | $55.25 | 187534 |
| 2026-05-07 | 54.73 | $55.00 | 42402 |
| 2026-05-06 | 54.64 | $55.65 | 44000 |
| 2026-05-05 | 54.40 | $54.55 | 43500 |
| 2026-05-04 | 54.36 | $54.00 | 51100 |
| 2026-05-01 | 54.41 | $54.59 | 146400 |
| 2026-04-30 | 54.36 | $54.61 | 56800 |
| 2026-04-29 | 54.29 | $53.59 | 51001 |
| 2026-04-28 | 54.42 | $53.95 | 69100 |
| 2026-04-27 | 54.49 | $54.15 | 64400 |
| 2026-04-24 | 54.54 | $54.38 | 408904 |
| 2026-04-23 | 54.54 | $54.11 | 42100 |
| 2026-04-22 | 54.59 | $54.41 | 44224 |
| 2026-04-21 | 54.59 | $54.24 | 45143 |
| 2026-04-20 | 54.63 | $54.94 | 54635 |
| 2026-04-17 | 54.52 | $55.54 | 59000 |
| 2026-04-16 | 54.26 | $55.05 | 49900 |
| 2026-04-15 | 54.06 | $55.09 | 51135 |
| 2026-04-14 | 53.83 | $55.41 | 63600 |
| 2026-04-13 | 53.48 | $54.93 | 81300 |
| 2026-04-10 | 53.19 | $54.50 | 35923 |
| 2026-04-09 | 52.94 | $54.42 | 55822 |
| 2026-04-08 | 52.66 | $54.73 | 108322 |
| 2026-04-07 | 52.28 | $53.26 | 114418 |
| 2026-04-06 | 52.16 | $53.40 | 33000 |
| 2026-04-02 | 51.98 | $53.02 | 53708 |
| 2026-04-01 | 51.87 | $53.20 | 261347 |
| 2026-03-31 | 51.70 | $52.74 | 66500 |
| 2026-03-30 | 51.61 | $51.40 | 31115 |
| 2026-03-27 | 51.79 | $51.26 | 88700 |
| 2026-03-26 | 52.04 | $51.58 | 50100 |
| 2026-03-25 | 52.27 | $52.53 | 74943 |
| 2026-03-24 | 52.35 | $52.12 | 124102 |
| 2026-03-23 | 52.53 | $52.02 | 116100 |
| 2026-03-20 | 52.76 | $51.25 | 63606 |
| 2026-03-19 | 53.20 | $52.79 | 94600 |
| 2026-03-18 | 53.39 | $52.77 | 62615 |
| 2026-03-17 | 53.62 | $53.60 | 99800 |
| 2026-03-16 | 53.72 | $53.35 | 71344 |
| 2026-03-13 | 53.89 | $52.46 | 85635 |
| 2026-03-12 | 54.28 | $53.11 | 129214 |
| 2026-03-11 | 54.60 | $53.89 | 72416 |
| 2026-03-10 | 54.81 | $54.01 | 104426 |
| 2026-03-09 | 55.04 | $53.67 | 114073 |
| 2026-03-06 | 55.37 | $53.54 | 149200 |
| 2026-03-05 | 55.78 | $53.83 | 119430 |
| 2026-03-04 | 56.20 | $54.85 | 85744 |
| 2026-03-03 | 56.47 | $54.36 | 258700 |
| 2026-03-02 | 56.88 | $55.89 | 123100 |
| 2026-02-27 | 57.04 | $56.64 | 231400 |
| 2026-02-26 | 57.06 | $56.88 | 94307 |
| 2026-02-25 | 57.04 | $57.03 | 76400 |
| 2026-02-24 | 56.97 | $56.57 | 122831 |
| 2026-02-23 | 56.98 | $56.53 | 88700 |
| 2026-02-20 | 57.00 | $57.09 | 181644 |
| 2026-02-19 | 56.91 | $56.76 | 122600 |
| 2026-02-18 | 56.86 | $56.92 | 191500 |
| 2026-02-17 | 56.77 | $56.82 | 121144 |
| 2026-02-13 | 56.68 | $56.75 | 203217 |
| 2026-02-12 | 56.58 | $56.65 | 110605 |
| 2026-02-11 | 56.49 | $57.05 | 165006 |
| 2026-02-10 | 56.30 | $56.79 | 138000 |
| 2026-02-09 | 56.13 | $56.71 | 202348 |
| 2026-02-06 | 55.94 | $56.21 | 134414 |
| 2026-02-05 | 55.82 | $55.47 | 58436 |
| 2026-02-04 | 55.84 | $55.89 | 123423 |
| 2026-02-03 | 55.77 | $55.83 | 146400 |
| 2026-02-02 | 55.70 | $55.80 | 54900 |
| 2026-01-30 | 55.62 | $55.47 | 67820 |
| 2026-01-29 | 55.60 | $55.81 | 82800 |
| 2026-01-28 | 55.49 | $55.53 | 80000 |
| 2026-01-27 | 55.43 | $55.87 | 131700 |
| 2026-01-26 | 55.28 | $55.49 | 74722 |
| 2026-01-23 | 55.18 | $55.22 | 72105 |
| 2026-01-22 | 55.13 | $54.99 | 69200 |
| 2026-01-21 | 55.11 | $54.69 | 55700 |
| 2026-01-20 | 55.14 | $54.41 | 45837 |
| 2026-01-16 | 55.24 | $55.24 | 105600 |
| 2026-01-15 | 55.18 | $55.10 | 58428 |
| 2026-01-14 | 55.14 | $55.34 | 52000 |
| 2026-01-13 | 55.03 | $55.36 | 84513 |
| 2026-01-12 | 54.90 | $55.39 | 68200 |
| 2026-01-09 | 54.74 | $54.86 | 58000 |
| 2026-01-08 | 54.66 | $54.77 | 60539 |
| 2026-01-07 | 54.58 | $54.78 | 46934 |
| 2026-01-06 | 54.49 | $54.76 | 30119 |
| 2026-01-05 | 54.39 | $54.69 | 127811 |
| 2026-01-02 | 54.28 | $54.43 | 65100 |
| 2025-12-31 | 54.21 | $54.05 | 71900 |
| 2025-12-30 | 54.21 | $54.28 | 97824 |
| 2025-12-29 | 54.15 | $54.15 | 35426 |
| 2025-12-26 | 54.11 | $54.30 | 27527 |
| 2025-12-24 | 54.03 | $54.12 | 29625 |
| 2025-12-23 | 53.97 | $54.13 | 35500 |
| 2025-12-22 | 53.90 | $53.89 | 38617 |
| 2025-12-19 | 53.87 | $54.10 | 90100 |
| 2025-12-18 | 53.78 | $53.78 | 32215 |
| 2025-12-17 | 53.75 | $53.62 | 51647 |
| 2025-12-16 | 53.74 | $54.03 | 67500 |
| 2025-12-15 | 53.65 | $54.09 | 66621 |
| 2025-12-12 | 53.52 | $53.80 | 60249 |
| 2025-12-11 | 53.44 | $53.97 | 46401 |
| 2025-12-10 | 53.31 | $53.73 | 34500 |
| 2025-12-09 | 53.20 | $53.42 | 48700 |
| 2025-12-08 | 53.14 | $53.49 | 44933 |
| 2025-12-05 | 53.05 | $53.53 | 93600 |
| 2025-12-04 | 52.95 | $53.51 | 47800 |
| 2025-12-03 | 52.83 | $53.23 | 40600 |
| 2025-12-02 | 52.75 | $53.06 | 36100 |
| 2025-12-01 | 52.69 | $53.00 | 36500 |
| 2025-11-28 | 52.64 | $53.17 | 42400 |
| 2025-11-26 | 52.55 | $52.98 | 25500 |
| 2025-11-25 | 52.48 | $52.50 | 52400 |
| 2025-11-24 | 52.50 | $51.87 | 116200 |
| 2025-11-21 | 52.66 | $52.26 | 72140 |
| 2025-11-20 | 52.76 | $51.59 | 49000 |
| 2025-11-19 | 53.03 | $52.17 | 26405 |
| 2025-11-18 | 53.21 | $52.28 | 54700 |
| 2025-11-17 | 53.40 | $52.99 | 38521 |
| 2025-11-14 | 53.47 | $53.37 | 26327 |
| 2025-11-13 | 53.47 | $53.65 | 35400 |
| 2025-11-12 | 53.41 | $54.00 | 27921 |
| 2025-11-11 | 53.26 | $53.76 | 48623 |
| 2025-11-10 | 53.14 | $53.65 | 122200 |
| 2025-11-07 | 53.03 | $52.89 | 35500 |
| 2025-11-06 | 53.05 | $52.72 | 37532 |
| 2025-11-05 | 53.12 | $53.02 | 62500 |
| 2025-11-04 | 53.13 | $52.63 | 34406 |
| 2025-11-03 | 53.23 | $53.05 | 40740 |
| 2025-10-31 | 53.25 | $52.96 | 31200 |
| 2025-10-30 | 53.29 | $53.11 | 44223 |
| 2025-10-29 | 53.31 | $53.15 | 159322 |
| 2025-10-28 | 53.32 | $53.53 | 57639 |
| 2025-10-27 | 53.26 | $53.49 | 36700 |
| 2025-10-24 | 53.19 | $53.28 | 29700 |
| 2025-10-23 | 53.15 | $53.14 | 290000 |
| 2025-10-22 | 53.13 | $52.95 | 156711 |
| 2025-10-21 | 53.15 | $53.19 | 70500 |
| 2025-10-20 | 53.12 | $53.22 | 46477 |
| 2025-10-17 | 53.08 | $53.19 | 25519 |
| 2025-10-16 | 53.04 | $53.25 | 38100 |
| 2025-10-15 | 52.98 | $52.96 | 24800 |
| 2025-10-14 | 52.97 | $52.90 | 19449 |
| 2025-10-13 | 52.97 | $52.62 | 35700 |
| 2025-10-10 | 53.03 | $52.25 | 21348 |
| 2025-10-09 | 53.17 | $52.96 | 29620 |
| 2025-10-08 | 53.19 | $53.36 | 23003 |
| 2025-10-07 | 53.12 | $53.19 | 28800 |
| 2025-10-06 | 53.08 | $53.44 | 27624 |
| 2025-10-03 | 52.97 | $53.27 | 20200 |
| 2025-10-02 | 52.88 | $53.10 | 28142 |
| 2025-10-01 | 52.82 | $53.07 | 79900 |
| 2025-09-30 | 52.75 | $52.87 | 14900 |
| 2025-09-29 | 52.71 | $52.51 | 21648 |
| 2025-09-26 | 52.73 | $52.37 | 15700 |
| 2025-09-25 | 52.79 | $52.15 | 36400 |
| 2025-09-24 | 52.91 | $52.50 | 29426 |
| 2025-09-23 | 52.96 | $52.55 | 19405 |
| 2025-09-22 | 53.02 | $52.70 | 19500 |
| 2025-09-19 | 53.05 | $52.84 | 18000 |
| 2025-09-18 | 53.05 | $53.23 | 30600 |
| 2025-09-17 | 52.98 | $52.84 | 26021 |
| 2025-09-16 | 52.96 | $53.13 | 21100 |
| 2025-09-15 | 52.89 | $53.26 | 22541 |
| 2025-09-12 | 52.77 | $52.84 | 16200 |
| 2025-09-11 | 52.72 | $53.14 | 17400 |
| 2025-09-10 | 52.59 | $52.67 | 26400 |
| 2025-09-09 | 52.55 | $52.68 | 25303 |
| 2025-09-08 | 52.49 | $52.78 | 27000 |
| 2025-09-05 | 52.40 | $52.42 | 27500 |
| 2025-09-04 | 52.37 | $52.30 | 39500 |
| 2025-09-03 | 52.36 | $51.98 | 40800 |
| 2025-09-02 | 52.41 | $51.77 | 50248 |
| 2025-08-29 | 52.52 | $52.21 | 21102 |
| 2025-08-28 | 52.55 | $52.56 | 30200 |
| 2025-08-27 | 52.50 | $52.32 | 28626 |
| 2025-08-26 | 52.50 | $52.36 | 31500 |
| 2025-08-25 | 52.49 | $52.41 | 17000 |
| 2025-08-22 | 52.46 | $52.78 | 35036 |
| 2025-08-21 | 52.35 | $52.34 | 27901 |
| 2025-08-20 | 52.31 | $52.44 | 21700 |
| 2025-08-19 | 52.24 | $52.30 | 23700 |
| 2025-08-18 | 52.19 | $52.44 | 55014 |
| 2025-08-15 | 52.10 | $52.63 | 16416 |
| 2025-08-14 | 51.95 | $52.60 | 34700 |
| 2025-08-13 | 51.78 | $52.43 | 15300 |
| 2025-08-12 | 51.63 | $52.25 | 18300 |
| 2025-08-11 | 51.48 | $51.75 | 14900 |
| 2025-08-08 | 51.41 | $51.89 | 31800 |
| 2025-08-07 | 51.30 | $51.69 | 26900 |
| 2025-08-06 | 51.22 | $51.38 | 24340 |
| 2025-08-05 | 51.19 | $51.13 | 22900 |
| 2025-08-04 | 51.21 | $51.00 | 22410 |
| 2025-08-01 | 51.26 | $50.46 | 14600 |
| 2025-07-31 | 51.43 | $50.51 | 23000 |
| 2025-07-30 | 51.62 | $51.03 | 21300 |
| 2025-07-29 | 51.73 | $51.41 | 56535 |
| 2025-07-28 | 51.77 | $51.37 | 45408 |
| 2025-07-25 | 51.83 | $52.04 | 15800 |
| 2025-07-24 | 51.75 | $52.05 | 14346 |
| 2025-07-23 | 51.66 | $52.32 | 25948 |
| 2025-07-22 | 51.50 | $51.36 | 26000 |
| 2025-07-21 | 51.51 | $51.24 | 14425 |
| 2025-07-18 | 51.54 | $51.26 | 14713 |
| 2025-07-17 | 51.58 | $51.35 | 13441 |
| 2025-07-16 | 51.60 | $51.24 | 57426 |
| 2025-07-15 | 51.65 | $51.08 | 28509 |
| 2025-07-14 | 51.74 | $51.50 | 9400 |
| 2025-07-11 | 51.75 | $51.46 | 8402 |
| 2025-07-10 | 51.77 | $51.87 | 23037 |
| 2025-07-09 | 51.70 | $51.96 | 53600 |
| 2025-07-08 | 51.61 | $51.64 | 26849 |
| 2025-07-07 | 51.56 | $51.30 | 25100 |
| 2025-07-03 | 51.57 | $51.77 | 9000 |
| 2025-07-02 | 51.49 | $52.10 | 65902 |
| 2025-07-01 | 51.31 | $51.62 | 20300 |
| 2025-06-30 | 51.22 | $51.58 | 23614 |
| 2025-06-27 | 51.11 | $51.58 | 11700 |
| 2025-06-26 | 50.98 | $51.16 | 7046 |
| 2025-06-25 | 50.92 | $50.66 | 6300 |
| 2025-06-24 | 50.96 | $50.83 | 11000 |
| 2025-06-23 | 50.96 | $50.35 | 7046 |
| 2025-06-20 | 51.07 | $50.39 | 11800 |
| 2025-06-18 | 51.18 | $50.68 | 9300 |
| 2025-06-17 | 51.25 | $50.60 | 10500 |
| 2025-06-16 | 51.34 | $51.16 | 6329 |
| 2025-06-13 | 51.33 | $50.88 | 46448 |
| 2025-06-12 | 51.37 | $51.39 | 7900 |
| 2025-06-11 | 51.31 | $51.15 | 27800 |
| 2025-06-10 | 51.29 | $51.16 | 7500 |
| 2025-06-09 | 51.25 | $51.14 | 22729 |
| 2025-06-06 | 51.22 | $51.15 | 8605 |
| 2025-06-05 | 51.17 | $50.96 | 14000 |
| 2025-06-04 | 51.15 | $51.00 | 10100 |
| 2025-06-03 | 51.11 | $50.75 | 27000 |
| 2025-06-02 | 51.12 | $51.16 | 221200 |
| 2025-05-30 | 51.04 | $50.98 | 38416 |
| 2025-05-29 | 50.99 | $50.91 | 5700 |
| 2025-05-28 | 50.93 | $50.80 | 12100 |
| 2025-05-27 | 50.89 | $51.20 | 35309 |
| 2025-05-23 | 50.75 | $50.57 | 13300 |
| 2025-05-22 | 50.72 | $50.42 | 12100 |
| 2025-05-21 | 50.71 | $50.65 | 13700 |
| 2025-05-20 | 50.64 | $50.84 | 25640 |
| 2025-05-19 | 50.52 | $50.49 | 38200 |
| 2025-05-16 | 50.46 | $50.66 | 13200 |
| 2025-05-15 | 50.34 | $50.55 | 6312 |
| 2025-05-14 | 50.22 | $50.22 | 15900 |
| 2025-05-13 | 50.15 | $50.37 | 16400 |
| 2025-05-12 | 50.04 | $50.31 | 9734 |
| 2025-05-09 | 49.92 | $50.08 | 80000 |
| 2025-05-08 | 49.82 | $49.96 | 28300 |
| 2025-05-07 | 49.72 | $49.98 | 13107 |
| 2025-05-06 | 49.61 | $50.14 | 30425 |
| 2025-05-05 | 49.44 | $50.16 | 20446 |
| 2025-05-02 | 49.23 | $50.20 | 57910 |
| 2025-05-01 | 48.99 | $49.46 | 90637 |
| 2025-04-30 | 48.85 | $49.61 | 19100 |
| 2025-04-29 | 48.67 | $49.70 | 19700 |
| 2025-04-28 | 48.43 | $49.59 | 15800 |
| 2025-04-25 | 48.18 | $49.30 | 11341 |
| 2025-04-24 | 47.94 | $49.24 | 18839 |
| 2025-04-23 | 47.69 | $48.68 | 13603 |
| 2025-04-22 | 47.51 | $48.63 | 20235 |
| 2025-04-21 | 47.32 | $47.90 | 22000 |
| 2025-04-17 | 47.25 | $48.34 | 18900 |
| 2025-04-16 | 47.08 | $48.04 | 54603 |
| 2025-04-15 | 46.95 | $48.08 | 37317 |
| 2025-04-14 | 46.80 | $47.67 | 108115 |
| 2025-04-11 | 46.71 | $47.20 | 156423 |
| 2025-04-10 | 46.71 | $46.52 | 99612 |
| 2025-04-09 | 46.86 | $46.53 | 14907 |
| 2025-04-08 | 47.04 | $43.96 | 9840 |
| 2025-04-07 | 47.79 | $44.65 | 29319 |
| 2025-04-04 | 48.53 | $45.61 | 20300 |
| 2025-04-03 | 49.18 | $48.22 | 37000 |
| 2025-04-02 | 49.38 | $48.89 | 214918 |
| 2025-04-01 | 49.48 | $48.78 | 7143 |
| 2025-03-31 | 49.62 | $48.74 | 5800 |
| 2025-03-28 | 49.78 | $49.11 | 12600 |
| 2025-03-27 | 49.90 | $49.64 | 17900 |
| 2025-03-26 | 49.91 | $49.42 | 132900 |
| 2025-03-25 | 49.98 | $49.83 | 33800 |
| 2025-03-24 | 49.97 | $49.57 | 5200 |
| 2025-03-21 | 50.00 | $49.79 | 5609 |
| 2025-03-20 | 50.00 | $49.97 | 4800 |
| 2025-03-19 | 49.95 | $50.29 | 5444 |
| 2025-03-18 | 49.82 | $50.25 | 12115 |
| 2025-03-17 | 49.68 | $50.20 | 19619 |
| 2025-03-14 | 49.53 | $49.73 | 9600 |
| 2025-03-13 | 49.45 | $49.10 | 7400 |
| 2025-03-12 | 49.48 | $49.26 | 21233 |
| 2025-03-11 | 49.49 | $49.09 | 600 |
| 2025-03-10 | 49.53 | $49.10 | 44446 |
| 2025-03-07 | 49.57 | $49.94 | 13800 |
| 2025-03-06 | 49.44 | $49.51 | 12625 |
| 2025-03-05 | 49.38 | $49.98 | 2738 |
| 2025-03-04 | 49.20 | $49.10 | 1627 |
| 2025-03-03 | 49.19 | $49.00 | 328400 |
| 2025-02-28 | 49.18 | $48.81 | 1000 |
| 2025-02-27 | 49.22 | $48.77 | 3900 |
| 2025-02-26 | 49.26 | $49.18 | 1720 |
| 2025-02-25 | 49.22 | $49.19 | 6610 |
| 2025-02-24 | 49.18 | $48.86 | 3018 |
| 2025-02-21 | 49.19 | $49.12 | 700 |
| 2025-02-20 | 49.15 | $49.32 | 5800 |
| 2025-02-19 | 49.05 | $49.10 | 7800 |
| 2025-02-18 | 48.98 | $49.53 | 9026 |
| 2025-02-14 | 48.81 | $49.24 | 1700 |
| 2025-02-13 | 48.67 | $49.22 | 1042 |
| 2025-02-12 | 48.51 | $48.79 | 824 |
| 2025-02-11 | 48.41 | $48.68 | 1127 |
| 2025-02-10 | 48.32 | $48.48 | 4200 |
| 2025-02-07 | 48.25 | $48.31 | 2600 |
| 2025-02-06 | 48.20 | $48.63 | 3500 |
| 2025-02-05 | 48.08 | $48.50 | 1600 |
| 2025-02-04 | 47.97 | $48.10 | 900 |
| 2025-02-03 | 47.92 | $47.77 | 75346 |
| 2025-01-31 | 47.93 | $48.07 | 3611 |
| 2025-01-30 | 47.88 | $48.43 | 1318 |
| 2025-01-29 | 47.75 | $48.06 | 2104 |
| 2025-01-28 | 47.67 | $48.02 | 1100 |
| 2025-01-27 | 47.58 | $48.17 | 3402 |
| 2025-01-24 | 47.45 | $48.22 | 5500 |
| 2025-01-23 | 47.29 | $47.96 | 1629 |
| 2025-01-22 | 47.15 | $47.77 | 639 |
| 2025-01-21 | 47.04 | $47.92 | 3500 |
| 2025-01-17 | 46.87 | $47.53 | 700 |
| 2025-01-16 | 46.77 | $47.38 | 643 |
| 2025-01-15 | 46.68 | $47.13 | 1400 |
| 2025-01-14 | 46.63 | $46.65 | 3800 |
| 2025-01-13 | 46.68 | $46.51 | 400 |
| 2025-01-10 | 46.76 | $46.67 | 11219 |
| 2025-01-08 | 46.83 | $47.12 | 2500 |
| 2025-01-07 | 46.82 | $47.16 | 600 |
| 2025-01-06 | 46.80 | $47.14 | 242 |
| 2025-01-03 | 46.78 | $46.79 | 1649 |
| 2025-01-02 | 46.84 | $46.69 | 33400 |
| 2024-12-31 | 46.93 | $46.75 | 900 |
| 2024-12-30 | 47.03 | $46.83 | 1544 |
| 2024-12-27 | 47.12 | $47.00 | 900 |
| 2024-12-26 | 47.20 | $47.03 | 700 |
| 2024-12-24 | 47.29 | $46.86 | 1800 |
| 2024-12-23 | 47.44 | $46.69 | 442 |
| 2024-12-20 | 47.64 | $46.91 | 1600 |
| 2024-12-19 | 47.83 | $47.05 | 1700 |
| 2024-12-18 | 48.02 | $47.19 | 2300 |
| 2024-12-17 | 48.22 | $48.07 | 1227 |
| 2024-12-16 | 48.26 | $48.17 | 400 |
| 2024-12-13 | 48.29 | $48.24 | 100 |
| 2024-12-12 | 48.31 | $48.33 | 200 |
| 2024-12-11 | 48.31 | $48.65 | 200 |
| 2024-12-10 | 48.25 | $48.48 | 735 |
| 2024-12-09 | 48.21 | $48.79 | 103 |
| 2024-12-06 | 48.11 | $48.75 | 600 |
| 2024-12-05 | 47.99 | $48.76 | 2000 |
| 2024-12-04 | 47.86 | $48.59 | 2000 |
| 2024-12-03 | 47.74 | $48.61 | 623 |
| 2024-12-02 | 47.61 | $48.40 | 100 |
| 2024-11-29 | 47.49 | $48.23 | — |
| 2024-11-27 | 47.40 | $47.74 | 909 |
| 2024-11-26 | 47.40 | $47.52 | 100 |
| 2024-11-25 | 47.45 | $47.76 | 8627 |
| 2024-11-22 | 47.47 | $47.51 | 500 |
| 2024-11-21 | 47.54 | $47.40 | 2200 |
| 2024-11-20 | 47.64 | $47.36 | 936 |
| 2024-11-19 | 47.78 | $47.51 | 400 |
| 2024-11-18 | 47.92 | $47.51 | 538 |
| 2024-11-15 | 48.07 | $47.71 | 800 |
| 2024-11-14 | 48.22 | $47.80 | 927 |
| 2024-11-13 | 48.37 | $47.78 | 900 |
| 2024-11-12 | 48.56 | $48.05 | 643 |
| 2024-11-11 | 48.71 | $48.72 | 225 |
| 2024-11-08 | 48.76 | $48.66 | 212 |
| 2024-11-07 | 48.83 | $49.20 | 100 |
| 2024-11-06 | 48.80 | $48.62 | 1000 |
| 2024-11-05 | 48.88 | $49.12 | 900 |
| 2024-11-04 | 48.88 | $48.77 | 900 |
| 2024-11-01 | 48.96 | $48.69 | 101 |
| 2024-10-31 | 49.06 | $48.58 | 1242 |
| 2024-10-30 | 49.21 | $48.91 | 2040 |
| 2024-10-29 | 49.32 | $49.13 | 1039 |
| 2024-10-28 | 49.39 | $49.25 | 300 |
| 2024-10-25 | 49.46 | $48.89 | 1819 |
| 2024-10-24 | 49.62 | $48.96 | 2300 |
| 2024-10-23 | 49.78 | $48.91 | 2600 |
| 2024-10-22 | 49.99 | $49.37 | 1625 |
| 2024-10-21 | 50.13 | $49.49 | 1000 |
| 2024-10-18 | 50.26 | $50.29 | 14441 |
| 2024-10-17 | 50.26 | $49.98 | 100 |
| 2024-10-16 | 50.31 | $49.94 | 600 |
| 2024-10-15 | 50.38 | $49.89 | 111 |
| 2024-10-14 | 50.48 | $50.51 | 500 |
| 2024-10-11 | 50.46 | $50.41 | 122 |
| 2024-10-10 | 50.45 | $50.14 | 100 |
| 2024-10-09 | 50.50 | $50.21 | 101 |
| 2024-10-08 | 50.54 | $50.18 | 100 |
| 2024-10-07 | 50.60 | $50.25 | 300 |
| 2024-10-04 | 50.65 | $50.46 | 312 |
| 2024-10-03 | 50.66 | $50.14 | 100 |
| 2024-10-02 | 50.73 | $50.48 | 1000 |
| 2024-10-01 | 50.75 | $50.51 | 647 |
| 2024-09-30 | 50.76 | $50.77 | 500 |
| 2024-09-27 | 50.71 | $50.95 | 100 |
| 2024-09-26 | 50.62 | $51.20 | 408 |
| 2024-09-25 | 50.45 | $50.38 | — |
| 2024-09-24 | 50.44 | $50.61 | 100 |
| 2024-09-23 | 50.37 | $50.28 | 107 |
| 2024-09-20 | 50.35 | $50.52 | 100 |
| 2024-09-19 | 50.28 | $50.84 | — |
| 2024-09-18 | 50.13 | $50.09 | 100 |
| 2024-09-17 | 50.12 | $50.18 | 200 |
| 2024-09-16 | 50.08 | $50.42 | — |
| 2024-09-13 | 49.98 | $50.08 | 100 |
| 2024-09-12 | 49.94 | $49.98 | 200 |
| 2024-09-11 | 49.91 | $49.66 | — |
| 2024-09-10 | 49.94 | $49.38 | 100 |
| 2024-09-09 | 50.03 | $49.55 | 104 |
| 2024-09-06 | 50.10 | $49.29 | 100 |
| 2024-09-05 | 50.24 | $49.97 | 100 |
| 2024-09-04 | 50.26 | $49.93 | 100 |
| 2024-09-03 | 50.28 | $49.99 | 86010 |
| 2024-08-30 | 50.29 | $50.72 | 100 |
| 2024-08-29 | 50.15 | $50.54 | 132 |
| 2024-08-28 | 50.01 | $50.41 | 400 |
| 2024-08-27 | 49.89 | $50.55 | — |
| 2024-08-26 | 49.71 | $50.35 | 100 |
| 2024-08-23 | 49.54 | $50.66 | 100 |
| 2024-08-22 | 49.28 | $49.91 | 200 |
| 2024-08-21 | 49.13 | $50.22 | 101 |
| 2024-08-20 | 48.90 | $49.87 | 100 |
| 2024-08-19 | 48.70 | $50.02 | 600 |
| 2024-08-16 | 48.44 | $49.54 | 501 |
| 2024-08-15 | 48.24 | $49.33 | 202 |
| 2024-08-14 | 48.06 | $48.89 | 106 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
55.62
2026-07-20
Close Price
$55.02
Vol: 85301
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
45.81
Average
51.72
Maximum
57.11
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 55.62 | $55.02 | 85301 |
| 2026-07-17 | 55.82 | $55.63 | 89740 |
| 2026-07-16 | 55.87 | $55.85 | 97307 |
| 2026-07-15 | 55.85 | $55.99 | 240208 |
| 2026-07-14 | 55.79 | $55.72 | 51342 |
| 2026-07-13 | 55.79 | $55.53 | 128100 |
| 2026-07-10 | 55.86 | $55.95 | 90700 |
| 2026-07-09 | 55.80 | $55.80 | 54400 |
| 2026-07-08 | 55.78 | $55.52 | 62010 |
| 2026-07-07 | 55.84 | $55.81 | 672900 |
| 2026-07-06 | 55.81 | $56.39 | 34744 |
| 2026-07-02 | 55.60 | $55.96 | 49610 |
| 2026-07-01 | 55.47 | $55.31 | 105623 |
| 2026-06-30 | 55.52 | $55.76 | 50700 |
| 2026-06-29 | 55.43 | $55.57 | 45922 |
| 2026-06-26 | 55.39 | $55.03 | 649800 |
| 2026-06-25 | 55.50 | $55.34 | 54348 |
| 2026-06-24 | 55.54 | $54.93 | 47513 |
| 2026-06-23 | 55.72 | $55.02 | 65900 |
| 2026-06-22 | 55.90 | $55.80 | 52400 |
| 2026-06-18 | 55.88 | $56.20 | 47635 |
| 2026-06-17 | 55.71 | $55.90 | 72700 |
| 2026-06-16 | 55.60 | $56.12 | 37400 |
| 2026-06-15 | 55.40 | $55.98 | 50500 |
| 2026-06-12 | 55.19 | $55.76 | 41649 |
| 2026-06-11 | 55.00 | $55.56 | 52637 |
| 2026-06-10 | 54.84 | $54.14 | 42700 |
| 2026-06-09 | 55.09 | $54.79 | 55340 |
| 2026-06-08 | 55.18 | $54.83 | 91111 |
| 2026-06-05 | 55.29 | $54.51 | 39100 |
| 2026-06-04 | 55.51 | $55.61 | 38219 |
| 2026-06-03 | 55.44 | $55.16 | 66300 |
| 2026-06-02 | 55.48 | $55.39 | 277400 |
| 2026-06-01 | 55.46 | $55.43 | 53715 |
| 2026-05-29 | 55.42 | $55.38 | 55829 |
| 2026-05-28 | 55.38 | $55.42 | 43330 |
| 2026-05-27 | 55.32 | $55.47 | 33833 |
| 2026-05-26 | 55.22 | $55.55 | 31600 |
| 2026-05-22 | 55.06 | $55.15 | 76700 |
| 2026-05-21 | 55.00 | $55.17 | 56724 |
| 2026-05-20 | 54.92 | $54.87 | 50242 |
| 2026-05-19 | 54.91 | $54.28 | 68300 |
| 2026-05-18 | 55.08 | $54.59 | 91427 |
| 2026-05-15 | 55.19 | $54.47 | 59600 |
| 2026-05-14 | 55.36 | $55.14 | 72433 |
| 2026-05-13 | 55.34 | $55.39 | 64017 |
| 2026-05-12 | 55.23 | $55.05 | 46800 |
| 2026-05-11 | 55.20 | $55.32 | 44600 |
| 2026-05-08 | 55.08 | $55.25 | 187534 |
| 2026-05-07 | 54.94 | $55.00 | 42402 |
| 2026-05-06 | 54.85 | $55.65 | 44000 |
| 2026-05-05 | 54.52 | $54.55 | 43500 |
| 2026-05-04 | 54.47 | $54.00 | 51100 |
| 2026-05-01 | 54.58 | $54.59 | 146400 |
| 2026-04-30 | 54.52 | $54.61 | 56800 |
| 2026-04-29 | 54.44 | $53.59 | 51001 |
| 2026-04-28 | 54.66 | $53.95 | 69100 |
| 2026-04-27 | 54.81 | $54.15 | 64400 |
| 2026-04-24 | 54.92 | $54.38 | 408904 |
| 2026-04-23 | 54.98 | $54.11 | 42100 |
| 2026-04-22 | 55.12 | $54.41 | 44224 |
| 2026-04-21 | 55.20 | $54.24 | 45143 |
| 2026-04-20 | 55.33 | $54.94 | 54635 |
| 2026-04-17 | 55.27 | $55.54 | 59000 |
| 2026-04-16 | 54.98 | $55.05 | 49900 |
| 2026-04-15 | 54.78 | $55.09 | 51135 |
| 2026-04-14 | 54.51 | $55.41 | 63600 |
| 2026-04-13 | 54.07 | $54.93 | 81300 |
| 2026-04-10 | 53.68 | $54.50 | 35923 |
| 2026-04-09 | 53.34 | $54.42 | 55822 |
| 2026-04-08 | 52.96 | $54.73 | 108322 |
| 2026-04-07 | 52.39 | $53.26 | 114418 |
| 2026-04-06 | 52.17 | $53.40 | 33000 |
| 2026-04-02 | 51.87 | $53.02 | 53708 |
| 2026-04-01 | 51.63 | $53.20 | 261347 |
| 2026-03-31 | 51.30 | $52.74 | 66500 |
| 2026-03-30 | 51.06 | $51.40 | 31115 |
| 2026-03-27 | 51.21 | $51.26 | 88700 |
| 2026-03-26 | 51.45 | $51.58 | 50100 |
| 2026-03-25 | 51.67 | $52.53 | 74943 |
| 2026-03-24 | 51.65 | $52.12 | 124102 |
| 2026-03-23 | 51.78 | $52.02 | 116100 |
| 2026-03-20 | 51.99 | $51.25 | 63606 |
| 2026-03-19 | 52.51 | $52.79 | 94600 |
| 2026-03-18 | 52.67 | $52.77 | 62615 |
| 2026-03-17 | 52.89 | $53.60 | 99800 |
| 2026-03-16 | 52.91 | $53.35 | 71344 |
| 2026-03-13 | 53.04 | $52.46 | 85635 |
| 2026-03-12 | 53.49 | $53.11 | 129214 |
| 2026-03-11 | 53.85 | $53.89 | 72416 |
| 2026-03-10 | 54.06 | $54.01 | 104426 |
| 2026-03-09 | 54.28 | $53.67 | 114073 |
| 2026-03-06 | 54.68 | $53.54 | 149200 |
| 2026-03-05 | 55.21 | $53.83 | 119430 |
| 2026-03-04 | 55.78 | $54.85 | 85744 |
| 2026-03-03 | 56.14 | $54.36 | 258700 |
| 2026-03-02 | 56.75 | $55.89 | 123100 |
| 2026-02-27 | 57.00 | $56.64 | 231400 |
| 2026-02-26 | 57.06 | $56.88 | 94307 |
| 2026-02-25 | 57.05 | $57.03 | 76400 |
| 2026-02-24 | 56.98 | $56.57 | 122831 |
| 2026-02-23 | 57.04 | $56.53 | 88700 |
| 2026-02-20 | 57.11 | $57.09 | 181644 |
| 2026-02-19 | 57.02 | $56.76 | 122600 |
| 2026-02-18 | 57.00 | $56.92 | 191500 |
| 2026-02-17 | 56.91 | $56.82 | 121144 |
| 2026-02-13 | 56.83 | $56.75 | 203217 |
| 2026-02-12 | 56.75 | $56.65 | 110605 |
| 2026-02-11 | 56.67 | $57.05 | 165006 |
| 2026-02-10 | 56.43 | $56.79 | 138000 |
| 2026-02-09 | 56.22 | $56.71 | 202348 |
| 2026-02-06 | 55.98 | $56.21 | 134414 |
| 2026-02-05 | 55.84 | $55.47 | 58436 |
| 2026-02-04 | 55.90 | $55.89 | 123423 |
| 2026-02-03 | 55.83 | $55.83 | 146400 |
| 2026-02-02 | 55.76 | $55.80 | 54900 |
| 2026-01-30 | 55.68 | $55.47 | 67820 |
| 2026-01-29 | 55.67 | $55.81 | 82800 |
| 2026-01-28 | 55.56 | $55.53 | 80000 |
| 2026-01-27 | 55.49 | $55.87 | 131700 |
| 2026-01-26 | 55.31 | $55.49 | 74722 |
| 2026-01-23 | 55.19 | $55.22 | 72105 |
| 2026-01-22 | 55.13 | $54.99 | 69200 |
| 2026-01-21 | 55.12 | $54.69 | 55700 |
| 2026-01-20 | 55.21 | $54.41 | 45837 |
| 2026-01-16 | 55.39 | $55.24 | 105600 |
| 2026-01-15 | 55.35 | $55.10 | 58428 |
| 2026-01-14 | 55.33 | $55.34 | 52000 |
| 2026-01-13 | 55.22 | $55.36 | 84513 |
| 2026-01-12 | 55.07 | $55.39 | 68200 |
| 2026-01-09 | 54.88 | $54.86 | 58000 |
| 2026-01-08 | 54.80 | $54.77 | 60539 |
| 2026-01-07 | 54.73 | $54.78 | 46934 |
| 2026-01-06 | 54.64 | $54.76 | 30119 |
| 2026-01-05 | 54.52 | $54.69 | 127811 |
| 2026-01-02 | 54.39 | $54.43 | 65100 |
| 2025-12-31 | 54.32 | $54.05 | 71900 |
| 2025-12-30 | 54.34 | $54.28 | 97824 |
| 2025-12-29 | 54.29 | $54.15 | 35426 |
| 2025-12-26 | 54.27 | $54.30 | 27527 |
| 2025-12-24 | 54.18 | $54.12 | 29625 |
| 2025-12-23 | 54.13 | $54.13 | 35500 |
| 2025-12-22 | 54.06 | $53.89 | 38617 |
| 2025-12-19 | 54.04 | $54.10 | 90100 |
| 2025-12-18 | 53.95 | $53.78 | 32215 |
| 2025-12-17 | 53.94 | $53.62 | 51647 |
| 2025-12-16 | 53.97 | $54.03 | 67500 |
| 2025-12-15 | 53.87 | $54.09 | 66621 |
| 2025-12-12 | 53.72 | $53.80 | 60249 |
| 2025-12-11 | 53.63 | $53.97 | 46401 |
| 2025-12-10 | 53.45 | $53.73 | 34500 |
| 2025-12-09 | 53.32 | $53.42 | 48700 |
| 2025-12-08 | 53.25 | $53.49 | 44933 |
| 2025-12-05 | 53.14 | $53.53 | 93600 |
| 2025-12-04 | 52.99 | $53.51 | 47800 |
| 2025-12-03 | 52.82 | $53.23 | 40600 |
| 2025-12-02 | 52.69 | $53.06 | 36100 |
| 2025-12-01 | 52.60 | $53.00 | 36500 |
| 2025-11-28 | 52.51 | $53.17 | 42400 |
| 2025-11-26 | 52.34 | $52.98 | 25500 |
| 2025-11-25 | 52.21 | $52.50 | 52400 |
| 2025-11-24 | 52.20 | $51.87 | 116200 |
| 2025-11-21 | 52.39 | $52.26 | 72140 |
| 2025-11-20 | 52.51 | $51.59 | 49000 |
| 2025-11-19 | 52.87 | $52.17 | 26405 |
| 2025-11-18 | 53.13 | $52.28 | 54700 |
| 2025-11-17 | 53.40 | $52.99 | 38521 |
| 2025-11-14 | 53.52 | $53.37 | 26327 |
| 2025-11-13 | 53.53 | $53.65 | 35400 |
| 2025-11-12 | 53.46 | $54.00 | 27921 |
| 2025-11-11 | 53.25 | $53.76 | 48623 |
| 2025-11-10 | 53.08 | $53.65 | 122200 |
| 2025-11-07 | 52.91 | $52.89 | 35500 |
| 2025-11-06 | 52.93 | $52.72 | 37532 |
| 2025-11-05 | 53.02 | $53.02 | 62500 |
| 2025-11-04 | 53.04 | $52.63 | 34406 |
| 2025-11-03 | 53.17 | $53.05 | 40740 |
| 2025-10-31 | 53.21 | $52.96 | 31200 |
| 2025-10-30 | 53.28 | $53.11 | 44223 |
| 2025-10-29 | 53.32 | $53.15 | 159322 |
| 2025-10-28 | 53.35 | $53.53 | 57639 |
| 2025-10-27 | 53.26 | $53.49 | 36700 |
| 2025-10-24 | 53.17 | $53.28 | 29700 |
| 2025-10-23 | 53.11 | $53.14 | 290000 |
| 2025-10-22 | 53.10 | $52.95 | 156711 |
| 2025-10-21 | 53.13 | $53.19 | 70500 |
| 2025-10-20 | 53.10 | $53.22 | 46477 |
| 2025-10-17 | 53.04 | $53.19 | 25519 |
| 2025-10-16 | 52.99 | $53.25 | 38100 |
| 2025-10-15 | 52.90 | $52.96 | 24800 |
| 2025-10-14 | 52.88 | $52.90 | 19449 |
| 2025-10-13 | 52.88 | $52.62 | 35700 |
| 2025-10-10 | 52.96 | $52.25 | 21348 |
| 2025-10-09 | 53.18 | $52.96 | 29620 |
| 2025-10-08 | 53.22 | $53.36 | 23003 |
| 2025-10-07 | 53.14 | $53.19 | 28800 |
| 2025-10-06 | 53.09 | $53.44 | 27624 |
| 2025-10-03 | 52.95 | $53.27 | 20200 |
| 2025-10-02 | 52.83 | $53.10 | 28142 |
| 2025-10-01 | 52.73 | $53.07 | 79900 |
| 2025-09-30 | 52.63 | $52.87 | 14900 |
| 2025-09-29 | 52.56 | $52.51 | 21648 |
| 2025-09-26 | 52.59 | $52.37 | 15700 |
| 2025-09-25 | 52.67 | $52.15 | 36400 |
| 2025-09-24 | 52.84 | $52.50 | 29426 |
| 2025-09-23 | 52.94 | $52.55 | 19405 |
| 2025-09-22 | 53.03 | $52.70 | 19500 |
| 2025-09-19 | 53.10 | $52.84 | 18000 |
| 2025-09-18 | 53.13 | $53.23 | 30600 |
| 2025-09-17 | 53.04 | $52.84 | 26021 |
| 2025-09-16 | 53.05 | $53.13 | 21100 |
| 2025-09-15 | 52.96 | $53.26 | 22541 |
| 2025-09-12 | 52.81 | $52.84 | 16200 |
| 2025-09-11 | 52.76 | $53.14 | 17400 |
| 2025-09-10 | 52.60 | $52.67 | 26400 |
| 2025-09-09 | 52.54 | $52.68 | 25303 |
| 2025-09-08 | 52.47 | $52.78 | 27000 |
| 2025-09-05 | 52.35 | $52.42 | 27500 |
| 2025-09-04 | 52.31 | $52.30 | 39500 |
| 2025-09-03 | 52.30 | $51.98 | 40800 |
| 2025-09-02 | 52.39 | $51.77 | 50248 |
| 2025-08-29 | 52.56 | $52.21 | 21102 |
| 2025-08-28 | 52.62 | $52.56 | 30200 |
| 2025-08-27 | 52.59 | $52.32 | 28626 |
| 2025-08-26 | 52.61 | $52.36 | 31500 |
| 2025-08-25 | 52.63 | $52.41 | 17000 |
| 2025-08-22 | 52.62 | $52.78 | 35036 |
| 2025-08-21 | 52.50 | $52.34 | 27901 |
| 2025-08-20 | 52.47 | $52.44 | 21700 |
| 2025-08-19 | 52.41 | $52.30 | 23700 |
| 2025-08-18 | 52.37 | $52.44 | 55014 |
| 2025-08-15 | 52.27 | $52.63 | 16416 |
| 2025-08-14 | 52.08 | $52.60 | 34700 |
| 2025-08-13 | 51.86 | $52.43 | 15300 |
| 2025-08-12 | 51.64 | $52.25 | 18300 |
| 2025-08-11 | 51.43 | $51.75 | 14900 |
| 2025-08-08 | 51.33 | $51.89 | 31800 |
| 2025-08-07 | 51.16 | $51.69 | 26900 |
| 2025-08-06 | 51.03 | $51.38 | 24340 |
| 2025-08-05 | 50.96 | $51.13 | 22900 |
| 2025-08-04 | 50.96 | $51.00 | 22410 |
| 2025-08-01 | 51.01 | $50.46 | 14600 |
| 2025-07-31 | 51.24 | $50.51 | 23000 |
| 2025-07-30 | 51.50 | $51.03 | 21300 |
| 2025-07-29 | 51.66 | $51.41 | 56535 |
| 2025-07-28 | 51.73 | $51.37 | 45408 |
| 2025-07-25 | 51.82 | $52.04 | 15800 |
| 2025-07-24 | 51.72 | $52.05 | 14346 |
| 2025-07-23 | 51.60 | $52.32 | 25948 |
| 2025-07-22 | 51.36 | $51.36 | 26000 |
| 2025-07-21 | 51.37 | $51.24 | 14425 |
| 2025-07-18 | 51.42 | $51.26 | 14713 |
| 2025-07-17 | 51.47 | $51.35 | 13441 |
| 2025-07-16 | 51.50 | $51.24 | 57426 |
| 2025-07-15 | 51.58 | $51.08 | 28509 |
| 2025-07-14 | 51.72 | $51.50 | 9400 |
| 2025-07-11 | 51.75 | $51.46 | 8402 |
| 2025-07-10 | 51.80 | $51.87 | 23037 |
| 2025-07-09 | 51.73 | $51.96 | 53600 |
| 2025-07-08 | 51.61 | $51.64 | 26849 |
| 2025-07-07 | 51.56 | $51.30 | 25100 |
| 2025-07-03 | 51.60 | $51.77 | 9000 |
| 2025-07-02 | 51.50 | $52.10 | 65902 |
| 2025-07-01 | 51.26 | $51.62 | 20300 |
| 2025-06-30 | 51.13 | $51.58 | 23614 |
| 2025-06-27 | 50.97 | $51.58 | 11700 |
| 2025-06-26 | 50.78 | $51.16 | 7046 |
| 2025-06-25 | 50.68 | $50.66 | 6300 |
| 2025-06-24 | 50.72 | $50.83 | 11000 |
| 2025-06-23 | 50.71 | $50.35 | 7046 |
| 2025-06-20 | 50.86 | $50.39 | 11800 |
| 2025-06-18 | 51.02 | $50.68 | 9300 |
| 2025-06-17 | 51.12 | $50.60 | 10500 |
| 2025-06-16 | 51.27 | $51.16 | 6329 |
| 2025-06-13 | 51.27 | $50.88 | 46448 |
| 2025-06-12 | 51.35 | $51.39 | 7900 |
| 2025-06-11 | 51.28 | $51.15 | 27800 |
| 2025-06-10 | 51.27 | $51.16 | 7500 |
| 2025-06-09 | 51.25 | $51.14 | 22729 |
| 2025-06-06 | 51.23 | $51.15 | 8605 |
| 2025-06-05 | 51.19 | $50.96 | 14000 |
| 2025-06-04 | 51.19 | $51.00 | 10100 |
| 2025-06-03 | 51.18 | $50.75 | 27000 |
| 2025-06-02 | 51.23 | $51.16 | 221200 |
| 2025-05-30 | 51.16 | $50.98 | 38416 |
| 2025-05-29 | 51.12 | $50.91 | 5700 |
| 2025-05-28 | 51.09 | $50.80 | 12100 |
| 2025-05-27 | 51.07 | $51.20 | 35309 |
| 2025-05-23 | 50.92 | $50.57 | 13300 |
| 2025-05-22 | 50.92 | $50.42 | 12100 |
| 2025-05-21 | 50.97 | $50.65 | 13700 |
| 2025-05-20 | 50.94 | $50.84 | 25640 |
| 2025-05-19 | 50.83 | $50.49 | 38200 |
| 2025-05-16 | 50.80 | $50.66 | 13200 |
| 2025-05-15 | 50.70 | $50.55 | 6312 |
| 2025-05-14 | 50.60 | $50.22 | 15900 |
| 2025-05-13 | 50.57 | $50.37 | 16400 |
| 2025-05-12 | 50.47 | $50.31 | 9734 |
| 2025-05-09 | 50.36 | $50.08 | 80000 |
| 2025-05-08 | 50.30 | $49.96 | 28300 |
| 2025-05-07 | 50.24 | $49.98 | 13107 |
| 2025-05-06 | 50.15 | $50.14 | 30425 |
| 2025-05-05 | 49.98 | $50.16 | 20446 |
| 2025-05-02 | 49.76 | $50.20 | 57910 |
| 2025-05-01 | 49.46 | $49.46 | 90637 |
| 2025-04-30 | 49.33 | $49.61 | 19100 |
| 2025-04-29 | 49.11 | $49.70 | 19700 |
| 2025-04-28 | 48.82 | $49.59 | 15800 |
| 2025-04-25 | 48.48 | $49.30 | 11341 |
| 2025-04-24 | 48.16 | $49.24 | 18839 |
| 2025-04-23 | 47.79 | $48.68 | 13603 |
| 2025-04-22 | 47.52 | $48.63 | 20235 |
| 2025-04-21 | 47.21 | $47.90 | 22000 |
| 2025-04-17 | 47.07 | $48.34 | 18900 |
| 2025-04-16 | 46.77 | $48.04 | 54603 |
| 2025-04-15 | 46.51 | $48.08 | 37317 |
| 2025-04-14 | 46.19 | $47.67 | 108115 |
| 2025-04-11 | 45.94 | $47.20 | 156423 |
| 2025-04-10 | 45.81 | $46.52 | 99612 |
| 2025-04-09 | 45.89 | $46.53 | 14907 |
| 2025-04-08 | 46.00 | $43.96 | 9840 |
| 2025-04-07 | 46.97 | $44.65 | 29319 |
| 2025-04-04 | 47.95 | $45.61 | 20300 |
| 2025-04-03 | 48.84 | $48.22 | 37000 |
| 2025-04-02 | 49.11 | $48.89 | 214918 |
| 2025-04-01 | 49.24 | $48.78 | 7143 |
| 2025-03-31 | 49.42 | $48.74 | 5800 |
| 2025-03-28 | 49.66 | $49.11 | 12600 |
| 2025-03-27 | 49.83 | $49.64 | 17900 |
| 2025-03-26 | 49.86 | $49.42 | 132900 |
| 2025-03-25 | 49.98 | $49.83 | 33800 |
| 2025-03-24 | 49.98 | $49.57 | 5200 |
| 2025-03-21 | 50.06 | $49.79 | 5609 |
| 2025-03-20 | 50.08 | $49.97 | 4800 |
| 2025-03-19 | 50.04 | $50.29 | 5444 |
| 2025-03-18 | 49.89 | $50.25 | 12115 |
| 2025-03-17 | 49.71 | $50.20 | 19619 |
| 2025-03-14 | 49.51 | $49.73 | 9600 |
| 2025-03-13 | 49.40 | $49.10 | 7400 |
| 2025-03-12 | 49.47 | $49.26 | 21233 |
| 2025-03-11 | 49.50 | $49.09 | 600 |
| 2025-03-10 | 49.58 | $49.10 | 44446 |
| 2025-03-07 | 49.67 | $49.94 | 13800 |
| 2025-03-06 | 49.52 | $49.51 | 12625 |
| 2025-03-05 | 49.45 | $49.98 | 2738 |
| 2025-03-04 | 49.22 | $49.10 | 1627 |
| 2025-03-03 | 49.22 | $49.00 | 328400 |
| 2025-02-28 | 49.24 | $48.81 | 1000 |
| 2025-02-27 | 49.31 | $48.77 | 3900 |
| 2025-02-26 | 49.42 | $49.18 | 1720 |
| 2025-02-25 | 49.41 | $49.19 | 6610 |
| 2025-02-24 | 49.38 | $48.86 | 3018 |
| 2025-02-21 | 49.45 | $49.12 | 700 |
| 2025-02-20 | 49.44 | $49.32 | 5800 |
| 2025-02-19 | 49.36 | $49.10 | 7800 |
| 2025-02-18 | 49.32 | $49.53 | 9026 |
| 2025-02-14 | 49.12 | $49.24 | 1700 |
| 2025-02-13 | 48.97 | $49.22 | 1042 |
| 2025-02-12 | 48.78 | $48.79 | 824 |
| 2025-02-11 | 48.68 | $48.68 | 1127 |
| 2025-02-10 | 48.59 | $48.48 | 4200 |
| 2025-02-07 | 48.53 | $48.31 | 2600 |
| 2025-02-06 | 48.51 | $48.63 | 3500 |
| 2025-02-05 | 48.38 | $48.50 | 1600 |
| 2025-02-04 | 48.25 | $48.10 | 900 |
| 2025-02-03 | 48.22 | $47.77 | 75346 |
| 2025-01-31 | 48.28 | $48.07 | 3611 |
| 2025-01-30 | 48.25 | $48.43 | 1318 |
| 2025-01-29 | 48.09 | $48.06 | 2104 |
| 2025-01-28 | 48.02 | $48.02 | 1100 |
| 2025-01-27 | 47.93 | $48.17 | 3402 |
| 2025-01-24 | 47.77 | $48.22 | 5500 |
| 2025-01-23 | 47.56 | $47.96 | 1629 |
| 2025-01-22 | 47.39 | $47.77 | 639 |
| 2025-01-21 | 47.23 | $47.92 | 3500 |
| 2025-01-17 | 47.00 | $47.53 | 700 |
| 2025-01-16 | 46.83 | $47.38 | 643 |
| 2025-01-15 | 46.69 | $47.13 | 1400 |
| 2025-01-14 | 46.59 | $46.65 | 3800 |
| 2025-01-13 | 46.63 | $46.51 | 400 |
| 2025-01-10 | 46.73 | $46.67 | 11219 |
| 2025-01-08 | 46.81 | $47.12 | 2500 |
| 2025-01-07 | 46.76 | $47.16 | 600 |
| 2025-01-06 | 46.70 | $47.14 | 242 |
| 2025-01-03 | 46.64 | $46.79 | 1649 |
| 2025-01-02 | 46.68 | $46.69 | 33400 |
| 2024-12-31 | 46.77 | $46.75 | 900 |
| 2024-12-30 | 46.86 | $46.83 | 1544 |
| 2024-12-27 | 46.97 | $47.00 | 900 |
| 2024-12-26 | 47.04 | $47.03 | 700 |
| 2024-12-24 | 47.13 | $46.86 | 1800 |
| 2024-12-23 | 47.30 | $46.69 | 442 |
| 2024-12-20 | 47.57 | $46.91 | 1600 |
| 2024-12-19 | 47.83 | $47.05 | 1700 |
| 2024-12-18 | 48.11 | $47.19 | 2300 |
| 2024-12-17 | 48.40 | $48.07 | 1227 |
| 2024-12-16 | 48.47 | $48.17 | 400 |
| 2024-12-13 | 48.54 | $48.24 | 100 |
| 2024-12-12 | 48.59 | $48.33 | 200 |
| 2024-12-11 | 48.62 | $48.65 | 200 |
| 2024-12-10 | 48.55 | $48.48 | 735 |
| 2024-12-09 | 48.52 | $48.79 | 103 |
| 2024-12-06 | 48.39 | $48.75 | 600 |
| 2024-12-05 | 48.24 | $48.76 | 2000 |
| 2024-12-04 | 48.05 | $48.59 | 2000 |
| 2024-12-03 | 47.87 | $48.61 | 623 |
| 2024-12-02 | 47.66 | $48.40 | 100 |
| 2024-11-29 | 47.47 | $48.23 | — |
| 2024-11-27 | 47.30 | $47.74 | 909 |
| 2024-11-26 | 47.25 | $47.52 | 100 |
| 2024-11-25 | 47.27 | $47.76 | 8627 |
| 2024-11-22 | 47.23 | $47.51 | 500 |
| 2024-11-21 | 47.27 | $47.40 | 2200 |
| 2024-11-20 | 47.37 | $47.36 | 936 |
| 2024-11-19 | 47.51 | $47.51 | 400 |
| 2024-11-18 | 47.64 | $47.51 | 538 |
| 2024-11-15 | 47.81 | $47.71 | 800 |
| 2024-11-14 | 47.97 | $47.80 | 927 |
| 2024-11-13 | 48.14 | $47.78 | 900 |
| 2024-11-12 | 48.36 | $48.05 | 643 |
| 2024-11-11 | 48.55 | $48.72 | 225 |
| 2024-11-08 | 48.58 | $48.66 | 212 |
| 2024-11-07 | 48.64 | $49.20 | 100 |
| 2024-11-06 | 48.55 | $48.62 | 1000 |
| 2024-11-05 | 48.63 | $49.12 | 900 |
| 2024-11-04 | 48.58 | $48.77 | 900 |
| 2024-11-01 | 48.63 | $48.69 | 101 |
| 2024-10-31 | 48.73 | $48.58 | 1242 |
| 2024-10-30 | 48.89 | $48.91 | 2040 |
| 2024-10-29 | 49.00 | $49.13 | 1039 |
| 2024-10-28 | 49.06 | $49.25 | 300 |
| 2024-10-25 | 49.11 | $48.89 | 1819 |
| 2024-10-24 | 49.28 | $48.96 | 2300 |
| 2024-10-23 | 49.48 | $48.91 | 2600 |
| 2024-10-22 | 49.75 | $49.37 | 1625 |
| 2024-10-21 | 49.93 | $49.49 | 1000 |
| 2024-10-18 | 50.11 | $50.29 | 14441 |
| 2024-10-17 | 50.09 | $49.98 | 100 |
| 2024-10-16 | 50.15 | $49.94 | 600 |
| 2024-10-15 | 50.25 | $49.89 | 111 |
| 2024-10-14 | 50.38 | $50.51 | 500 |
| 2024-10-11 | 50.35 | $50.41 | 122 |
| 2024-10-10 | 50.33 | $50.14 | 100 |
| 2024-10-09 | 50.40 | $50.21 | 101 |
| 2024-10-08 | 50.47 | $50.18 | 100 |
| 2024-10-07 | 50.55 | $50.25 | 300 |
| 2024-10-04 | 50.63 | $50.46 | 312 |
| 2024-10-03 | 50.66 | $50.14 | 100 |
| 2024-10-02 | 50.79 | $50.48 | 1000 |
| 2024-10-01 | 50.84 | $50.51 | 647 |
| 2024-09-30 | 50.88 | $50.77 | 500 |
| 2024-09-27 | 50.85 | $50.95 | 100 |
| 2024-09-26 | 50.74 | $51.20 | 408 |
| 2024-09-25 | 50.53 | $50.38 | — |
| 2024-09-24 | 50.53 | $50.61 | 100 |
| 2024-09-23 | 50.45 | $50.28 | 107 |
| 2024-09-20 | 50.46 | $50.52 | 100 |
| 2024-09-19 | 50.38 | $50.84 | — |
| 2024-09-18 | 50.18 | $50.09 | 100 |
| 2024-09-17 | 50.17 | $50.18 | 200 |
| 2024-09-16 | 50.13 | $50.42 | — |
| 2024-09-13 | 50.01 | $50.08 | 100 |
| 2024-09-12 | 49.96 | $49.98 | 200 |
| 2024-09-11 | 49.92 | $49.66 | — |
| 2024-09-10 | 49.98 | $49.38 | 100 |
| 2024-09-09 | 50.14 | $49.55 | 104 |
| 2024-09-06 | 50.28 | $49.29 | 100 |
| 2024-09-05 | 50.52 | $49.97 | 100 |
| 2024-09-04 | 50.59 | $49.93 | 100 |
| 2024-09-03 | 50.68 | $49.99 | 86010 |
| 2024-08-30 | 50.76 | $50.72 | 100 |
| 2024-08-29 | 50.62 | $50.54 | 132 |
| 2024-08-28 | 50.50 | $50.41 | 400 |
| 2024-08-27 | 50.38 | $50.55 | — |
| 2024-08-26 | 50.19 | $50.35 | 100 |
| 2024-08-23 | 50.00 | $50.66 | 100 |
| 2024-08-22 | 49.67 | $49.91 | 200 |
| 2024-08-21 | 49.50 | $50.22 | 101 |
| 2024-08-20 | 49.19 | $49.87 | 100 |
| 2024-08-19 | 48.92 | $50.02 | 600 |
| 2024-08-16 | 48.55 | $49.54 | 501 |
| 2024-08-15 | 48.25 | $49.33 | 202 |
| 2024-08-14 | 47.95 | $48.89 | 106 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
46.95
2026-07-20
Close Price
$55.02
Vol: 85301
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.36
Average
52.34
Maximum
68.19
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 46.95 | $55.02 | 85301 |
| 2026-07-17 | 51.29 | $55.63 | 89740 |
| 2026-07-16 | 52.96 | $55.85 | 97307 |
| 2026-07-15 | 54.03 | $55.99 | 240208 |
| 2026-07-14 | 52.27 | $55.72 | 51342 |
| 2026-07-13 | 51.01 | $55.53 | 128100 |
| 2026-07-10 | 54.00 | $55.95 | 90700 |
| 2026-07-09 | 53.07 | $55.80 | 54400 |
| 2026-07-08 | 51.32 | $55.52 | 62010 |
| 2026-07-07 | 53.27 | $55.81 | 672900 |
| 2026-07-06 | 57.42 | $56.39 | 34744 |
| 2026-07-02 | 54.95 | $55.96 | 49610 |
| 2026-07-01 | 50.85 | $55.31 | 105623 |
| 2026-06-30 | 54.09 | $55.76 | 50700 |
| 2026-06-29 | 52.88 | $55.57 | 45922 |
| 2026-06-26 | 49.30 | $55.03 | 649800 |
| 2026-06-25 | 51.43 | $55.34 | 54348 |
| 2026-06-24 | 48.64 | $54.93 | 47513 |
| 2026-06-23 | 49.23 | $55.02 | 65900 |
| 2026-06-22 | 54.70 | $55.80 | 52400 |
| 2026-06-18 | 57.83 | $56.20 | 47635 |
| 2026-06-17 | 56.04 | $55.90 | 72700 |
| 2026-06-16 | 57.75 | $56.12 | 37400 |
| 2026-06-15 | 56.95 | $55.98 | 50500 |
| 2026-06-12 | 55.71 | $55.76 | 41649 |
| 2026-06-11 | 54.57 | $55.56 | 52637 |
| 2026-06-10 | 45.10 | $54.14 | 42700 |
| 2026-06-09 | 49.60 | $54.79 | 55340 |
| 2026-06-08 | 49.89 | $54.83 | 91111 |
| 2026-06-05 | 47.55 | $54.51 | 39100 |
| 2026-06-04 | 56.10 | $55.61 | 38219 |
| 2026-06-03 | 52.80 | $55.16 | 66300 |
| 2026-06-02 | 54.80 | $55.39 | 277400 |
| 2026-06-01 | 55.15 | $55.43 | 53715 |
| 2026-05-29 | 54.81 | $55.38 | 55829 |
| 2026-05-28 | 55.12 | $55.42 | 43330 |
| 2026-05-27 | 55.50 | $55.47 | 33833 |
| 2026-05-26 | 56.09 | $55.55 | 31600 |
| 2026-05-22 | 53.77 | $55.15 | 76700 |
| 2026-05-21 | 53.90 | $55.17 | 56724 |
| 2026-05-20 | 52.19 | $54.87 | 50242 |
| 2026-05-19 | 48.62 | $54.28 | 68300 |
| 2026-05-18 | 50.50 | $54.59 | 91427 |
| 2026-05-15 | 49.79 | $54.47 | 59600 |
| 2026-05-14 | 53.92 | $55.14 | 72433 |
| 2026-05-13 | 55.55 | $55.39 | 64017 |
| 2026-05-12 | 53.74 | $55.05 | 46800 |
| 2026-05-11 | 55.44 | $55.32 | 44600 |
| 2026-05-08 | 55.09 | $55.25 | 187534 |
| 2026-05-07 | 53.86 | $55.00 | 42402 |
| 2026-05-06 | 57.78 | $55.65 | 44000 |
| 2026-05-05 | 52.19 | $54.55 | 43500 |
| 2026-05-04 | 48.98 | $54.00 | 51100 |
| 2026-05-01 | 52.58 | $54.59 | 146400 |
| 2026-04-30 | 52.70 | $54.61 | 56800 |
| 2026-04-29 | 46.57 | $53.59 | 51001 |
| 2026-04-28 | 48.69 | $53.95 | 69100 |
| 2026-04-27 | 49.88 | $54.15 | 64400 |
| 2026-04-24 | 51.26 | $54.38 | 408904 |
| 2026-04-23 | 49.71 | $54.11 | 42100 |
| 2026-04-22 | 51.43 | $54.41 | 44224 |
| 2026-04-21 | 50.51 | $54.24 | 45143 |
| 2026-04-20 | 54.57 | $54.94 | 54635 |
| 2026-04-17 | 58.39 | $55.54 | 59000 |
| 2026-04-16 | 56.00 | $55.05 | 49900 |
| 2026-04-15 | 56.25 | $55.09 | 51135 |
| 2026-04-14 | 58.23 | $55.41 | 63600 |
| 2026-04-13 | 56.03 | $54.93 | 81300 |
| 2026-04-10 | 53.96 | $54.50 | 35923 |
| 2026-04-09 | 53.57 | $54.42 | 55822 |
| 2026-04-08 | 55.28 | $54.73 | 108322 |
| 2026-04-07 | 47.78 | $53.26 | 114418 |
| 2026-04-06 | 48.52 | $53.40 | 33000 |
| 2026-04-02 | 46.39 | $53.02 | 53708 |
| 2026-04-01 | 47.27 | $53.20 | 261347 |
| 2026-03-31 | 44.72 | $52.74 | 66500 |
| 2026-03-30 | 36.21 | $51.40 | 31115 |
| 2026-03-27 | 35.22 | $51.26 | 88700 |
| 2026-03-26 | 36.45 | $51.58 | 50100 |
| 2026-03-25 | 40.42 | $52.53 | 74943 |
| 2026-03-24 | 37.63 | $52.12 | 124102 |
| 2026-03-23 | 36.95 | $52.02 | 116100 |
| 2026-03-20 | 31.44 | $51.25 | 63606 |
| 2026-03-19 | 37.70 | $52.79 | 94600 |
| 2026-03-18 | 37.54 | $52.77 | 62615 |
| 2026-03-17 | 41.58 | $53.60 | 99800 |
| 2026-03-16 | 39.72 | $53.35 | 71344 |
| 2026-03-13 | 32.49 | $52.46 | 85635 |
| 2026-03-12 | 35.44 | $53.11 | 129214 |
| 2026-03-11 | 39.53 | $53.89 | 72416 |
| 2026-03-10 | 40.21 | $54.01 | 104426 |
| 2026-03-09 | 37.31 | $53.67 | 114073 |
| 2026-03-06 | 36.19 | $53.54 | 149200 |
| 2026-03-05 | 37.62 | $53.83 | 119430 |
| 2026-03-04 | 43.34 | $54.85 | 85744 |
| 2026-03-03 | 39.11 | $54.36 | 258700 |
| 2026-03-02 | 50.22 | $55.89 | 123100 |
| 2026-02-27 | 57.88 | $56.64 | 231400 |
| 2026-02-26 | 60.69 | $56.88 | 94307 |
| 2026-02-25 | 62.49 | $57.03 | 76400 |
| 2026-02-24 | 58.94 | $56.57 | 122831 |
| 2026-02-23 | 58.62 | $56.53 | 88700 |
| 2026-02-20 | 65.49 | $57.09 | 181644 |
| 2026-02-19 | 63.06 | $56.76 | 122600 |
| 2026-02-18 | 65.17 | $56.92 | 191500 |
| 2026-02-17 | 64.47 | $56.82 | 121144 |
| 2026-02-13 | 63.98 | $56.75 | 203217 |
| 2026-02-12 | 63.30 | $56.65 | 110605 |
| 2026-02-11 | 68.19 | $57.05 | 165006 |
| 2026-02-10 | 66.60 | $56.79 | 138000 |
| 2026-02-09 | 66.10 | $56.71 | 202348 |
| 2026-02-06 | 62.82 | $56.21 | 134414 |
| 2026-02-05 | 56.96 | $55.47 | 58436 |
| 2026-02-04 | 62.25 | $55.89 | 123423 |
| 2026-02-03 | 61.77 | $55.83 | 146400 |
| 2026-02-02 | 61.54 | $55.80 | 54900 |
| 2026-01-30 | 58.92 | $55.47 | 67820 |
| 2026-01-29 | 63.12 | $55.81 | 82800 |
| 2026-01-28 | 60.94 | $55.53 | 80000 |
| 2026-01-27 | 65.40 | $55.87 | 131700 |
| 2026-01-26 | 62.49 | $55.49 | 74722 |
| 2026-01-23 | 60.23 | $55.22 | 72105 |
| 2026-01-22 | 58.19 | $54.99 | 69200 |
| 2026-01-21 | 55.35 | $54.69 | 55700 |
| 2026-01-20 | 52.49 | $54.41 | 45837 |
| 2026-01-16 | 64.04 | $55.24 | 105600 |
| 2026-01-15 | 62.72 | $55.10 | 58428 |
| 2026-01-14 | 66.69 | $55.34 | 52000 |
| 2026-01-13 | 67.03 | $55.36 | 84513 |
| 2026-01-12 | 67.51 | $55.39 | 68200 |
| 2026-01-09 | 63.03 | $54.86 | 58000 |
| 2026-01-08 | 62.19 | $54.77 | 60539 |
| 2026-01-07 | 62.34 | $54.78 | 46934 |
| 2026-01-06 | 62.16 | $54.76 | 30119 |
| 2026-01-05 | 61.58 | $54.69 | 127811 |
| 2026-01-02 | 59.35 | $54.43 | 65100 |
| 2025-12-31 | 55.78 | $54.05 | 71900 |
| 2025-12-30 | 58.74 | $54.28 | 97824 |
| 2025-12-29 | 57.53 | $54.15 | 35426 |
| 2025-12-26 | 59.44 | $54.30 | 27527 |
| 2025-12-24 | 57.85 | $54.12 | 29625 |
| 2025-12-23 | 57.97 | $54.13 | 35500 |
| 2025-12-22 | 55.88 | $53.89 | 38617 |
| 2025-12-19 | 58.29 | $54.10 | 90100 |
| 2025-12-18 | 55.51 | $53.78 | 32215 |
| 2025-12-17 | 54.05 | $53.62 | 51647 |
| 2025-12-16 | 58.73 | $54.03 | 67500 |
| 2025-12-15 | 59.44 | $54.09 | 66621 |
| 2025-12-12 | 57.04 | $53.80 | 60249 |
| 2025-12-11 | 58.99 | $53.97 | 46401 |
| 2025-12-10 | 57.02 | $53.73 | 34500 |
| 2025-12-09 | 54.34 | $53.42 | 48700 |
| 2025-12-08 | 55.08 | $53.49 | 44933 |
| 2025-12-05 | 55.48 | $53.53 | 93600 |
| 2025-12-04 | 55.33 | $53.51 | 47800 |
| 2025-12-03 | 53.12 | $53.23 | 40600 |
| 2025-12-02 | 51.74 | $53.06 | 36100 |
| 2025-12-01 | 51.26 | $53.00 | 36500 |
| 2025-11-28 | 52.67 | $53.17 | 42400 |
| 2025-11-26 | 51.25 | $52.98 | 25500 |
| 2025-11-25 | 47.46 | $52.50 | 52400 |
| 2025-11-24 | 41.82 | $51.87 | 116200 |
| 2025-11-21 | 44.64 | $52.26 | 72140 |
| 2025-11-20 | 37.80 | $51.59 | 49000 |
| 2025-11-19 | 42.07 | $52.17 | 26405 |
| 2025-11-18 | 42.95 | $52.28 | 54700 |
| 2025-11-17 | 49.23 | $52.99 | 38521 |
| 2025-11-14 | 53.18 | $53.37 | 26327 |
| 2025-11-13 | 56.35 | $53.65 | 35400 |
| 2025-11-12 | 60.64 | $54.00 | 27921 |
| 2025-11-11 | 58.58 | $53.76 | 48623 |
| 2025-11-10 | 57.62 | $53.65 | 122200 |
| 2025-11-07 | 49.99 | $52.89 | 35500 |
| 2025-11-06 | 48.00 | $52.72 | 37532 |
| 2025-11-05 | 51.43 | $53.02 | 62500 |
| 2025-11-04 | 46.73 | $52.63 | 34406 |
| 2025-11-03 | 51.87 | $53.05 | 40740 |
| 2025-10-31 | 50.76 | $52.96 | 31200 |
| 2025-10-30 | 52.67 | $53.11 | 44223 |
| 2025-10-29 | 53.18 | $53.15 | 159322 |
| 2025-10-28 | 58.23 | $53.53 | 57639 |
| 2025-10-27 | 57.83 | $53.49 | 36700 |
| 2025-10-24 | 55.71 | $53.28 | 29700 |
| 2025-10-23 | 54.26 | $53.14 | 290000 |
| 2025-10-22 | 52.23 | $52.95 | 156711 |
| 2025-10-21 | 55.16 | $53.19 | 70500 |
| 2025-10-20 | 55.53 | $53.22 | 46477 |
| 2025-10-17 | 55.25 | $53.19 | 25519 |
| 2025-10-16 | 55.93 | $53.25 | 38100 |
| 2025-10-15 | 53.28 | $52.96 | 24800 |
| 2025-10-14 | 52.73 | $52.90 | 19449 |
| 2025-10-13 | 50.08 | $52.62 | 35700 |
| 2025-10-10 | 46.31 | $52.25 | 21348 |
| 2025-10-09 | 53.70 | $52.96 | 29620 |
| 2025-10-08 | 58.72 | $53.36 | 23003 |
| 2025-10-07 | 57.10 | $53.19 | 28800 |
| 2025-10-06 | 60.41 | $53.44 | 27624 |
| 2025-10-03 | 58.87 | $53.27 | 20200 |
| 2025-10-02 | 57.29 | $53.10 | 28142 |
| 2025-10-01 | 57.02 | $53.07 | 79900 |
| 2025-09-30 | 55.18 | $52.87 | 14900 |
| 2025-09-29 | 51.65 | $52.51 | 21648 |
| 2025-09-26 | 50.20 | $52.37 | 15700 |
| 2025-09-25 | 47.87 | $52.15 | 36400 |
| 2025-09-24 | 51.52 | $52.50 | 29426 |
| 2025-09-23 | 52.05 | $52.55 | 19405 |
| 2025-09-22 | 53.65 | $52.70 | 19500 |
| 2025-09-19 | 55.15 | $52.84 | 18000 |
| 2025-09-18 | 59.56 | $53.23 | 30600 |
| 2025-09-17 | 56.24 | $52.84 | 26021 |
| 2025-09-16 | 59.71 | $53.13 | 21100 |
| 2025-09-15 | 61.32 | $53.26 | 22541 |
| 2025-09-12 | 57.82 | $52.84 | 16200 |
| 2025-09-11 | 61.60 | $53.14 | 17400 |
| 2025-09-10 | 57.47 | $52.67 | 26400 |
| 2025-09-09 | 57.59 | $52.68 | 25303 |
| 2025-09-08 | 58.81 | $52.78 | 27000 |
| 2025-09-05 | 55.60 | $52.42 | 27500 |
| 2025-09-04 | 54.48 | $52.30 | 39500 |
| 2025-09-03 | 51.36 | $51.98 | 40800 |
| 2025-09-02 | 49.20 | $51.77 | 50248 |
| 2025-08-29 | 53.99 | $52.21 | 21102 |
| 2025-08-28 | 58.27 | $52.56 | 30200 |
| 2025-08-27 | 56.00 | $52.32 | 28626 |
| 2025-08-26 | 56.48 | $52.36 | 31500 |
| 2025-08-25 | 57.07 | $52.41 | 17000 |
| 2025-08-22 | 61.60 | $52.78 | 35036 |
| 2025-08-21 | 57.82 | $52.34 | 27901 |
| 2025-08-20 | 59.08 | $52.44 | 21700 |
| 2025-08-19 | 57.86 | $52.30 | 23700 |
| 2025-08-18 | 59.54 | $52.44 | 55014 |
| 2025-08-15 | 61.86 | $52.63 | 16416 |
| 2025-08-14 | 61.64 | $52.60 | 34700 |
| 2025-08-13 | 60.38 | $52.43 | 15300 |
| 2025-08-12 | 59.04 | $52.25 | 18300 |
| 2025-08-11 | 55.00 | $51.75 | 14900 |
| 2025-08-08 | 56.48 | $51.89 | 31800 |
| 2025-08-07 | 54.84 | $51.69 | 26900 |
| 2025-08-06 | 52.17 | $51.38 | 24340 |
| 2025-08-05 | 49.90 | $51.13 | 22900 |
| 2025-08-04 | 48.70 | $51.00 | 22410 |
| 2025-08-01 | 43.34 | $50.46 | 14600 |
| 2025-07-31 | 43.74 | $50.51 | 23000 |
| 2025-07-30 | 48.15 | $51.03 | 21300 |
| 2025-07-29 | 51.78 | $51.41 | 56535 |
| 2025-07-28 | 51.41 | $51.37 | 45408 |
| 2025-07-25 | 58.48 | $52.04 | 15800 |
| 2025-07-24 | 58.59 | $52.05 | 14346 |
| 2025-07-23 | 61.68 | $52.32 | 25948 |
| 2025-07-22 | 53.38 | $51.36 | 26000 |
| 2025-07-21 | 52.15 | $51.24 | 14425 |
| 2025-07-18 | 52.37 | $51.26 | 14713 |
| 2025-07-17 | 53.33 | $51.35 | 13441 |
| 2025-07-16 | 52.31 | $51.24 | 57426 |
| 2025-07-15 | 50.84 | $51.08 | 28509 |
| 2025-07-14 | 55.08 | $51.50 | 9400 |
| 2025-07-11 | 54.74 | $51.46 | 8402 |
| 2025-07-10 | 59.12 | $51.87 | 23037 |
| 2025-07-09 | 60.13 | $51.96 | 53600 |
| 2025-07-08 | 57.70 | $51.64 | 26849 |
| 2025-07-07 | 54.94 | $51.30 | 25100 |
| 2025-07-03 | 60.10 | $51.77 | 9000 |
| 2025-07-02 | 64.11 | $52.10 | 65902 |
| 2025-07-01 | 60.46 | $51.62 | 20300 |
| 2025-06-30 | 60.14 | $51.58 | 23614 |
| 2025-06-27 | 60.14 | $51.58 | 11700 |
| 2025-06-26 | 56.82 | $51.16 | 7046 |
| 2025-06-25 | 52.32 | $50.66 | 6300 |
| 2025-06-24 | 54.14 | $50.83 | 11000 |
| 2025-06-23 | 49.42 | $50.35 | 7046 |
| 2025-06-20 | 49.83 | $50.39 | 11800 |
| 2025-06-18 | 52.82 | $50.68 | 9300 |
| 2025-06-17 | 52.06 | $50.60 | 10500 |
| 2025-06-16 | 58.25 | $51.16 | 6329 |
| 2025-06-13 | 55.75 | $50.88 | 46448 |
| 2025-06-12 | 62.19 | $51.39 | 7900 |
| 2025-06-11 | 60.13 | $51.15 | 27800 |
| 2025-06-10 | 60.26 | $51.16 | 7500 |
| 2025-06-09 | 60.10 | $51.14 | 22729 |
| 2025-06-06 | 60.21 | $51.15 | 8605 |
| 2025-06-05 | 58.75 | $50.96 | 14000 |
| 2025-06-04 | 59.19 | $51.00 | 10100 |
| 2025-06-03 | 57.32 | $50.75 | 27000 |
| 2025-06-02 | 61.73 | $51.16 | 221200 |
| 2025-05-30 | 60.46 | $50.98 | 38416 |
| 2025-05-29 | 59.97 | $50.91 | 5700 |
| 2025-05-28 | 59.21 | $50.80 | 12100 |
| 2025-05-27 | 63.34 | $51.20 | 35309 |
| 2025-05-23 | 59.07 | $50.57 | 13300 |
| 2025-05-22 | 57.96 | $50.42 | 12100 |
| 2025-05-21 | 60.34 | $50.65 | 13700 |
| 2025-05-20 | 62.35 | $50.84 | 25640 |
| 2025-05-19 | 60.02 | $50.49 | 38200 |
| 2025-05-16 | 61.79 | $50.66 | 13200 |
| 2025-05-15 | 61.08 | $50.55 | 6312 |
| 2025-05-14 | 58.93 | $50.22 | 15900 |
| 2025-05-13 | 60.37 | $50.37 | 16400 |
| 2025-05-12 | 60.00 | $50.31 | 9734 |
| 2025-05-09 | 58.58 | $50.08 | 80000 |
| 2025-05-08 | 57.85 | $49.96 | 28300 |
| 2025-05-07 | 58.01 | $49.98 | 13107 |
| 2025-05-06 | 59.29 | $50.14 | 30425 |
| 2025-05-05 | 59.44 | $50.16 | 20446 |
| 2025-05-02 | 59.74 | $50.20 | 57910 |
| 2025-05-01 | 55.86 | $49.46 | 90637 |
| 2025-04-30 | 56.91 | $49.61 | 19100 |
| 2025-04-29 | 57.53 | $49.70 | 19700 |
| 2025-04-28 | 56.99 | $49.59 | 15800 |
| 2025-04-25 | 55.56 | $49.30 | 11341 |
| 2025-04-24 | 55.27 | $49.24 | 18839 |
| 2025-04-23 | 52.50 | $48.68 | 13603 |
| 2025-04-22 | 52.25 | $48.63 | 20235 |
| 2025-04-21 | 48.49 | $47.90 | 22000 |
| 2025-04-17 | 50.78 | $48.34 | 18900 |
| 2025-04-16 | 49.22 | $48.04 | 54603 |
| 2025-04-15 | 49.42 | $48.08 | 37317 |
| 2025-04-14 | 47.36 | $47.67 | 108115 |
| 2025-04-11 | 44.92 | $47.20 | 156423 |
| 2025-04-10 | 41.16 | $46.52 | 99612 |
| 2025-04-09 | 41.20 | $46.53 | 14907 |
| 2025-04-08 | 23.36 | $43.96 | 9840 |
| 2025-04-07 | 25.32 | $44.65 | 29319 |
| 2025-04-04 | 28.48 | $45.61 | 20300 |
| 2025-04-03 | 42.00 | $48.22 | 37000 |
| 2025-04-02 | 47.50 | $48.89 | 214918 |
| 2025-04-01 | 46.41 | $48.78 | 7143 |
| 2025-03-31 | 46.02 | $48.74 | 5800 |
| 2025-03-28 | 49.15 | $49.11 | 12600 |
| 2025-03-27 | 54.18 | $49.64 | 17900 |
| 2025-03-26 | 52.25 | $49.42 | 132900 |
| 2025-03-25 | 56.45 | $49.83 | 33800 |
| 2025-03-24 | 54.24 | $49.57 | 5200 |
| 2025-03-21 | 56.55 | $49.79 | 5609 |
| 2025-03-20 | 58.48 | $49.97 | 4800 |
| 2025-03-19 | 62.07 | $50.29 | 5444 |
| 2025-03-18 | 61.80 | $50.25 | 12115 |
| 2025-03-17 | 61.46 | $50.20 | 19619 |
| 2025-03-14 | 58.17 | $49.73 | 9600 |
| 2025-03-13 | 53.08 | $49.10 | 7400 |
| 2025-03-12 | 54.69 | $49.26 | 21233 |
| 2025-03-11 | 53.26 | $49.09 | 600 |
| 2025-03-10 | 53.35 | $49.10 | 44446 |
| 2025-03-07 | 62.10 | $49.94 | 13800 |
| 2025-03-06 | 58.81 | $49.51 | 12625 |
| 2025-03-05 | 64.63 | $49.98 | 2738 |
| 2025-03-04 | 57.08 | $49.10 | 1627 |
| 2025-03-03 | 56.07 | $49.00 | 328400 |
| 2025-02-28 | 54.12 | $48.81 | 1000 |
| 2025-02-27 | 53.71 | $48.77 | 3900 |
| 2025-02-26 | 58.84 | $49.18 | 1720 |
| 2025-02-25 | 58.97 | $49.19 | 6610 |
| 2025-02-24 | 55.90 | $48.86 | 3018 |
| 2025-02-21 | 59.22 | $49.12 | 700 |
| 2025-02-20 | 61.91 | $49.32 | 5800 |
| 2025-02-19 | 60.01 | $49.10 | 7800 |
| 2025-02-18 | 66.12 | $49.53 | 9026 |
| 2025-02-14 | 63.76 | $49.24 | 1700 |
| 2025-02-13 | 63.59 | $49.22 | 1042 |
| 2025-02-12 | 59.82 | $48.79 | 824 |
| 2025-02-11 | 58.79 | $48.68 | 1127 |
| 2025-02-10 | 56.87 | $48.48 | 4200 |
| 2025-02-07 | 55.18 | $48.31 | 2600 |
| 2025-02-06 | 59.33 | $48.63 | 3500 |
| 2025-02-05 | 58.11 | $48.50 | 1600 |
| 2025-02-04 | 54.10 | $48.10 | 900 |
| 2025-02-03 | 50.37 | $47.77 | 75346 |
| 2025-01-31 | 54.17 | $48.07 | 3611 |
| 2025-01-30 | 59.26 | $48.43 | 1318 |
| 2025-01-29 | 55.15 | $48.06 | 2104 |
| 2025-01-28 | 54.68 | $48.02 | 1100 |
| 2025-01-27 | 56.80 | $48.17 | 3402 |
| 2025-01-24 | 57.51 | $48.22 | 5500 |
| 2025-01-23 | 54.72 | $47.96 | 1629 |
| 2025-01-22 | 52.57 | $47.77 | 639 |
| 2025-01-21 | 54.51 | $47.92 | 3500 |
| 2025-01-17 | 49.93 | $47.53 | 700 |
| 2025-01-16 | 48.02 | $47.38 | 643 |
| 2025-01-15 | 44.67 | $47.13 | 1400 |
| 2025-01-14 | 37.30 | $46.65 | 3800 |
| 2025-01-13 | 34.90 | $46.51 | 400 |
| 2025-01-10 | 36.41 | $46.67 | 11219 |
| 2025-01-08 | 41.19 | $47.12 | 2500 |
| 2025-01-07 | 41.65 | $47.16 | 600 |
| 2025-01-06 | 41.34 | $47.14 | 242 |
| 2025-01-03 | 35.61 | $46.79 | 1649 |
| 2025-01-02 | 33.86 | $46.69 | 33400 |
| 2024-12-31 | 34.39 | $46.75 | 900 |
| 2024-12-30 | 35.09 | $46.83 | 1544 |
| 2024-12-27 | 36.60 | $47.00 | 900 |
| 2024-12-26 | 36.86 | $47.03 | 700 |
| 2024-12-24 | 34.30 | $46.86 | 1800 |
| 2024-12-23 | 31.67 | $46.69 | 442 |
| 2024-12-20 | 33.31 | $46.91 | 1600 |
| 2024-12-19 | 34.39 | $47.05 | 1700 |
| 2024-12-18 | 35.48 | $47.19 | 2300 |
| 2024-12-17 | 43.76 | $48.07 | 1227 |
| 2024-12-16 | 44.89 | $48.17 | 400 |
| 2024-12-13 | 45.67 | $48.24 | 100 |
| 2024-12-12 | 46.67 | $48.33 | 200 |
| 2024-12-11 | 50.38 | $48.65 | 200 |
| 2024-12-10 | 48.31 | $48.48 | 735 |
| 2024-12-09 | 52.08 | $48.79 | 103 |
| 2024-12-06 | 51.62 | $48.75 | 600 |
| 2024-12-05 | 51.74 | $48.76 | 2000 |
| 2024-12-04 | 49.88 | $48.59 | 2000 |
| 2024-12-03 | 50.09 | $48.61 | 623 |
| 2024-12-02 | 47.83 | $48.40 | 100 |
| 2024-11-29 | 45.96 | $48.23 | — |
| 2024-11-27 | 40.04 | $47.74 | 909 |
| 2024-11-26 | 37.11 | $47.52 | 100 |
| 2024-11-25 | 39.09 | $47.76 | 8627 |
| 2024-11-22 | 35.69 | $47.51 | 500 |
| 2024-11-21 | 34.15 | $47.40 | 2200 |
| 2024-11-20 | 33.60 | $47.36 | 936 |
| 2024-11-19 | 34.63 | $47.51 | 400 |
| 2024-11-18 | 34.63 | $47.51 | 538 |
| 2024-11-15 | 35.95 | $47.71 | 800 |
| 2024-11-14 | 36.55 | $47.80 | 927 |
| 2024-11-13 | 36.32 | $47.78 | 900 |
| 2024-11-12 | 38.04 | $48.05 | 643 |
| 2024-11-11 | 42.81 | $48.72 | 225 |
| 2024-11-08 | 42.19 | $48.66 | 212 |
| 2024-11-07 | 46.47 | $49.20 | 100 |
| 2024-11-06 | 40.29 | $48.62 | 1000 |
| 2024-11-05 | 44.50 | $49.12 | 900 |
| 2024-11-04 | 40.35 | $48.77 | 900 |
| 2024-11-01 | 39.37 | $48.69 | 101 |
| 2024-10-31 | 38.04 | $48.58 | 1242 |
| 2024-10-30 | 40.58 | $48.91 | 2040 |
| 2024-10-29 | 42.38 | $49.13 | 1039 |
| 2024-10-28 | 43.37 | $49.25 | 300 |
| 2024-10-25 | 39.31 | $48.89 | 1819 |
| 2024-10-24 | 39.84 | $48.96 | 2300 |
| 2024-10-23 | 39.29 | $48.91 | 2600 |
| 2024-10-22 | 42.72 | $49.37 | 1625 |
| 2024-10-21 | 43.66 | $49.49 | 1000 |
| 2024-10-18 | 50.77 | $50.29 | 14441 |
| 2024-10-17 | 47.63 | $49.98 | 100 |
| 2024-10-16 | 47.22 | $49.94 | 600 |
| 2024-10-15 | 46.72 | $49.89 | 111 |
| 2024-10-14 | 52.57 | $50.51 | 500 |
| 2024-10-11 | 51.64 | $50.41 | 122 |
| 2024-10-10 | 49.09 | $50.14 | 100 |
| 2024-10-09 | 49.73 | $50.21 | 101 |
| 2024-10-08 | 49.46 | $50.18 | 100 |
| 2024-10-07 | 50.06 | $50.25 | 300 |
| 2024-10-04 | 51.85 | $50.46 | 312 |
| 2024-10-03 | 49.22 | $50.14 | 100 |
| 2024-10-02 | 52.09 | $50.48 | 1000 |
| 2024-10-01 | 52.34 | $50.51 | 647 |
| 2024-09-30 | 54.55 | $50.77 | 500 |
| 2024-09-27 | 56.10 | $50.95 | 100 |
| 2024-09-26 | 58.29 | $51.20 | 408 |
| 2024-09-25 | 52.52 | $50.38 | — |
| 2024-09-24 | 54.53 | $50.61 | 100 |
| 2024-09-23 | 52.02 | $50.28 | 107 |
| 2024-09-20 | 54.08 | $50.52 | 100 |
| 2024-09-19 | 56.93 | $50.84 | — |
| 2024-09-18 | 51.20 | $50.09 | 100 |
| 2024-09-17 | 51.99 | $50.18 | 200 |
| 2024-09-16 | 54.10 | $50.42 | — |
| 2024-09-13 | 51.45 | $50.08 | 100 |
| 2024-09-12 | 50.65 | $49.98 | 200 |
| 2024-09-11 | 48.06 | $49.66 | — |
| 2024-09-10 | 45.69 | $49.38 | 100 |
| 2024-09-09 | 46.92 | $49.55 | 104 |
| 2024-09-06 | 44.75 | $49.29 | 100 |
| 2024-09-05 | 49.81 | $49.97 | 100 |
| 2024-09-04 | 49.49 | $49.93 | 100 |
| 2024-09-03 | 49.95 | $49.99 | 86010 |
| 2024-08-30 | 55.86 | $50.72 | 100 |
| 2024-08-29 | 54.60 | $50.54 | 132 |
| 2024-08-28 | 53.69 | $50.41 | 400 |
| 2024-08-27 | 54.81 | $50.55 | — |
| 2024-08-26 | 53.50 | $50.35 | 100 |
| 2024-08-23 | 55.89 | $50.66 | 100 |
| 2024-08-22 | 50.83 | $49.91 | 200 |
| 2024-08-21 | 53.23 | $50.22 | 101 |
| 2024-08-20 | 50.74 | $49.87 | 100 |
| 2024-08-19 | 51.86 | $50.02 | 600 |
| 2024-08-16 | 48.39 | $49.54 | 501 |
| 2024-08-15 | 46.79 | $49.33 | 202 |
| 2024-08-14 | 43.29 | $48.89 | 106 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-83.26
2026-07-20
Close Price
$55.02
Vol: 85301
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-40.69
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -83.26 | $55.02 | 85301 |
| 2026-07-17 | -43.18 | $55.63 | 89740 |
| 2026-07-16 | -31.46 | $55.85 | 97307 |
| 2026-07-15 | -23.60 | $55.99 | 240208 |
| 2026-07-14 | -38.76 | $55.72 | 51342 |
| 2026-07-13 | -49.44 | $55.53 | 128100 |
| 2026-07-10 | -22.77 | $55.95 | 90700 |
| 2026-07-09 | -26.29 | $55.80 | 54400 |
| 2026-07-08 | -38.36 | $55.52 | 62010 |
| 2026-07-07 | -25.86 | $55.81 | 672900 |
| 2026-07-06 | -0.86 | $56.39 | 34744 |
| 2026-07-02 | -19.40 | $55.96 | 49610 |
| 2026-07-01 | -47.41 | $55.31 | 105623 |
| 2026-06-30 | -28.02 | $55.76 | 50700 |
| 2026-06-29 | -36.21 | $55.57 | 45922 |
| 2026-06-26 | -59.48 | $55.03 | 649800 |
| 2026-06-25 | -46.12 | $55.34 | 54348 |
| 2026-06-24 | -63.79 | $54.93 | 47513 |
| 2026-06-23 | -59.91 | $55.02 | 65900 |
| 2026-06-22 | -26.29 | $55.80 | 52400 |
| 2026-06-18 | -9.05 | $56.20 | 47635 |
| 2026-06-17 | -21.98 | $55.90 | 72700 |
| 2026-06-16 | -4.21 | $56.12 | 37400 |
| 2026-06-15 | -5.91 | $55.98 | 50500 |
| 2026-06-12 | 0.00 | $55.76 | 41649 |
| 2026-06-11 | -3.25 | $55.56 | 52637 |
| 2026-06-10 | -95.45 | $54.14 | 42700 |
| 2026-06-09 | -53.25 | $54.79 | 55340 |
| 2026-06-08 | -50.65 | $54.83 | 91111 |
| 2026-06-05 | -71.43 | $54.51 | 39100 |
| 2026-06-04 | -3.14 | $55.61 | 38219 |
| 2026-06-03 | -31.45 | $55.16 | 66300 |
| 2026-06-02 | -16.98 | $55.39 | 277400 |
| 2026-06-01 | -11.98 | $55.43 | 53715 |
| 2026-05-29 | -14.58 | $55.38 | 55829 |
| 2026-05-28 | -12.50 | $55.42 | 43330 |
| 2026-05-27 | -8.05 | $55.47 | 33833 |
| 2026-05-26 | -4.66 | $55.55 | 31600 |
| 2026-05-22 | -21.61 | $55.15 | 76700 |
| 2026-05-21 | -20.76 | $55.17 | 56724 |
| 2026-05-20 | -33.47 | $54.87 | 50242 |
| 2026-05-19 | -58.47 | $54.28 | 68300 |
| 2026-05-18 | -45.34 | $54.59 | 91427 |
| 2026-05-15 | -50.42 | $54.47 | 59600 |
| 2026-05-14 | -26.10 | $55.14 | 72433 |
| 2026-05-13 | -16.06 | $55.39 | 64017 |
| 2026-05-12 | -29.72 | $55.05 | 46800 |
| 2026-05-11 | -18.88 | $55.32 | 44600 |
| 2026-05-08 | -21.69 | $55.25 | 187534 |
| 2026-05-07 | -31.73 | $55.00 | 42402 |
| 2026-05-06 | -5.62 | $55.65 | 44000 |
| 2026-05-05 | -49.80 | $54.55 | 43500 |
| 2026-05-04 | -54.91 | $54.00 | 51100 |
| 2026-05-01 | -36.81 | $54.59 | 146400 |
| 2026-04-30 | -34.50 | $54.61 | 56800 |
| 2026-04-29 | -64.33 | $53.59 | 51001 |
| 2026-04-28 | -45.10 | $53.95 | 69100 |
| 2026-04-27 | -35.04 | $54.15 | 64400 |
| 2026-04-24 | -30.13 | $54.38 | 408904 |
| 2026-04-23 | -35.90 | $54.11 | 42100 |
| 2026-04-22 | -29.49 | $54.41 | 44224 |
| 2026-04-21 | -33.12 | $54.24 | 45143 |
| 2026-04-20 | -18.16 | $54.94 | 54635 |
| 2026-04-17 | -5.34 | $55.54 | 59000 |
| 2026-04-16 | -8.37 | $55.05 | 49900 |
| 2026-04-15 | -7.44 | $55.09 | 51135 |
| 2026-04-14 | 0.00 | $55.41 | 63600 |
| 2026-04-13 | -3.78 | $54.93 | 81300 |
| 2026-04-10 | -12.85 | $54.50 | 35923 |
| 2026-04-09 | -14.91 | $54.42 | 55822 |
| 2026-04-08 | -6.94 | $54.73 | 108322 |
| 2026-04-07 | -40.11 | $53.26 | 114418 |
| 2026-04-06 | -36.21 | $53.40 | 33000 |
| 2026-04-02 | -46.80 | $53.02 | 53708 |
| 2026-04-01 | -41.78 | $53.20 | 261347 |
| 2026-03-31 | -57.88 | $52.74 | 66500 |
| 2026-03-30 | -92.51 | $51.40 | 31115 |
| 2026-03-27 | -97.21 | $51.26 | 88700 |
| 2026-03-26 | -92.07 | $51.58 | 50100 |
| 2026-03-25 | -75.69 | $52.53 | 74943 |
| 2026-03-24 | -83.08 | $52.12 | 124102 |
| 2026-03-23 | -84.77 | $52.02 | 116100 |
| 2026-03-20 | -97.80 | $51.25 | 63606 |
| 2026-03-19 | -83.50 | $52.79 | 94600 |
| 2026-03-18 | -90.57 | $52.77 | 62615 |
| 2026-03-17 | -73.17 | $53.60 | 99800 |
| 2026-03-16 | -78.41 | $53.35 | 71344 |
| 2026-03-13 | -97.07 | $52.46 | 85635 |
| 2026-03-12 | -83.44 | $53.11 | 129214 |
| 2026-03-11 | -67.29 | $53.89 | 72416 |
| 2026-03-10 | -64.79 | $54.01 | 104426 |
| 2026-03-09 | -71.88 | $53.67 | 114073 |
| 2026-03-06 | -84.43 | $53.54 | 149200 |
| 2026-03-05 | -86.81 | $53.83 | 119430 |
| 2026-03-04 | -59.89 | $54.85 | 85744 |
| 2026-03-03 | -72.82 | $54.36 | 258700 |
| 2026-03-02 | -69.49 | $55.89 | 123100 |
| 2026-02-27 | -26.97 | $56.64 | 231400 |
| 2026-02-26 | -13.11 | $56.88 | 94307 |
| 2026-02-25 | -4.27 | $57.03 | 76400 |
| 2026-02-24 | -26.07 | $56.57 | 122831 |
| 2026-02-23 | -27.96 | $56.53 | 88700 |
| 2026-02-20 | -1.27 | $57.09 | 181644 |
| 2026-02-19 | -15.13 | $56.76 | 122600 |
| 2026-02-18 | -6.92 | $56.92 | 191500 |
| 2026-02-17 | -10.31 | $56.82 | 121144 |
| 2026-02-13 | -12.71 | $56.75 | 203217 |
| 2026-02-12 | -16.15 | $56.65 | 110605 |
| 2026-02-11 | -2.41 | $57.05 | 165006 |
| 2026-02-10 | -1.53 | $56.79 | 138000 |
| 2026-02-09 | -0.40 | $56.71 | 202348 |
| 2026-02-06 | -2.91 | $56.21 | 134414 |
| 2026-02-05 | -37.31 | $55.47 | 58436 |
| 2026-02-04 | -16.42 | $55.89 | 123423 |
| 2026-02-03 | -19.40 | $55.83 | 146400 |
| 2026-02-02 | -20.90 | $55.80 | 54900 |
| 2026-01-30 | -36.76 | $55.47 | 67820 |
| 2026-01-29 | -17.98 | $55.81 | 82800 |
| 2026-01-28 | -23.92 | $55.53 | 80000 |
| 2026-01-27 | -7.66 | $55.87 | 131700 |
| 2026-01-26 | -5.49 | $55.49 | 74722 |
| 2026-01-23 | -21.47 | $55.22 | 72105 |
| 2026-01-22 | -35.58 | $54.99 | 69200 |
| 2026-01-21 | -44.67 | $54.69 | 55700 |
| 2026-01-20 | -58.88 | $54.41 | 45837 |
| 2026-01-16 | -16.75 | $55.24 | 105600 |
| 2026-01-15 | -23.38 | $55.10 | 58428 |
| 2026-01-14 | -4.81 | $55.34 | 52000 |
| 2026-01-13 | -3.74 | $55.36 | 84513 |
| 2026-01-12 | -2.14 | $55.39 | 68200 |
| 2026-01-09 | -15.58 | $54.86 | 58000 |
| 2026-01-08 | -15.00 | $54.77 | 60539 |
| 2026-01-07 | -14.44 | $54.78 | 46934 |
| 2026-01-06 | -15.56 | $54.76 | 30119 |
| 2026-01-05 | -19.44 | $54.69 | 127811 |
| 2026-01-02 | -33.89 | $54.43 | 65100 |
| 2025-12-31 | -49.01 | $54.05 | 71900 |
| 2025-12-30 | -35.02 | $54.28 | 97824 |
| 2025-12-29 | -41.01 | $54.15 | 35426 |
| 2025-12-26 | -33.33 | $54.30 | 27527 |
| 2025-12-24 | -38.17 | $54.12 | 29625 |
| 2025-12-23 | -28.62 | $54.13 | 35500 |
| 2025-12-22 | -33.63 | $53.89 | 38617 |
| 2025-12-19 | -27.49 | $54.10 | 90100 |
| 2025-12-18 | -36.52 | $53.78 | 32215 |
| 2025-12-17 | -41.16 | $53.62 | 51647 |
| 2025-12-16 | -29.28 | $54.03 | 67500 |
| 2025-12-15 | -27.54 | $54.09 | 66621 |
| 2025-12-12 | -14.01 | $53.80 | 60249 |
| 2025-12-11 | -0.42 | $53.97 | 46401 |
| 2025-12-10 | -14.74 | $53.73 | 34500 |
| 2025-12-09 | -27.09 | $53.42 | 48700 |
| 2025-12-08 | -24.30 | $53.49 | 44933 |
| 2025-12-05 | -22.71 | $53.53 | 93600 |
| 2025-12-04 | -23.51 | $53.51 | 47800 |
| 2025-12-03 | -34.66 | $53.23 | 40600 |
| 2025-12-02 | -41.43 | $53.06 | 36100 |
| 2025-12-01 | -45.77 | $53.00 | 36500 |
| 2025-11-28 | -39.23 | $53.17 | 42400 |
| 2025-11-26 | -46.54 | $52.98 | 25500 |
| 2025-11-25 | -65.00 | $52.50 | 52400 |
| 2025-11-24 | -89.23 | $51.87 | 116200 |
| 2025-11-21 | -74.23 | $52.26 | 72140 |
| 2025-11-20 | -100.00 | $51.59 | 49000 |
| 2025-11-19 | -90.58 | $52.17 | 26405 |
| 2025-11-18 | -85.65 | $52.28 | 54700 |
| 2025-11-17 | -68.57 | $52.99 | 38521 |
| 2025-11-14 | -46.86 | $53.37 | 26327 |
| 2025-11-13 | -30.86 | $53.65 | 35400 |
| 2025-11-12 | -10.86 | $54.00 | 27921 |
| 2025-11-11 | -24.57 | $53.76 | 48623 |
| 2025-11-10 | -27.98 | $53.65 | 122200 |
| 2025-11-07 | -67.36 | $52.89 | 35500 |
| 2025-11-06 | -73.13 | $52.72 | 37532 |
| 2025-11-05 | -58.21 | $53.02 | 62500 |
| 2025-11-04 | -77.61 | $52.63 | 34406 |
| 2025-11-03 | -56.72 | $53.05 | 40740 |
| 2025-10-31 | -53.29 | $52.96 | 31200 |
| 2025-10-30 | -44.31 | $53.11 | 44223 |
| 2025-10-29 | -41.92 | $53.15 | 159322 |
| 2025-10-28 | -19.16 | $53.53 | 57639 |
| 2025-10-27 | -21.56 | $53.49 | 36700 |
| 2025-10-24 | -34.13 | $53.28 | 29700 |
| 2025-10-23 | -41.76 | $53.14 | 290000 |
| 2025-10-22 | -47.12 | $52.95 | 156711 |
| 2025-10-21 | -34.56 | $53.19 | 70500 |
| 2025-10-20 | -32.98 | $53.22 | 46477 |
| 2025-10-17 | -34.56 | $53.19 | 25519 |
| 2025-10-16 | -31.41 | $53.25 | 38100 |
| 2025-10-15 | -46.60 | $52.96 | 24800 |
| 2025-10-14 | -49.74 | $52.90 | 19449 |
| 2025-10-13 | -64.40 | $52.62 | 35700 |
| 2025-10-10 | -83.77 | $52.25 | 21348 |
| 2025-10-09 | -46.60 | $52.96 | 29620 |
| 2025-10-08 | -25.65 | $53.36 | 23003 |
| 2025-10-07 | -34.56 | $53.19 | 28800 |
| 2025-10-06 | -6.83 | $53.44 | 27624 |
| 2025-10-03 | -6.99 | $53.27 | 20200 |
| 2025-10-02 | -13.43 | $53.10 | 28142 |
| 2025-10-01 | -14.69 | $53.07 | 79900 |
| 2025-09-30 | -25.63 | $52.87 | 14900 |
| 2025-09-29 | -41.62 | $52.51 | 21648 |
| 2025-09-26 | -49.19 | $52.37 | 15700 |
| 2025-09-25 | -61.08 | $52.15 | 36400 |
| 2025-09-24 | -42.16 | $52.50 | 29426 |
| 2025-09-23 | -39.46 | $52.55 | 19405 |
| 2025-09-22 | -31.35 | $52.70 | 19500 |
| 2025-09-19 | -23.78 | $52.84 | 18000 |
| 2025-09-18 | -2.70 | $53.23 | 30600 |
| 2025-09-17 | -23.78 | $52.84 | 26021 |
| 2025-09-16 | -8.11 | $53.13 | 21100 |
| 2025-09-15 | -1.08 | $53.26 | 22541 |
| 2025-09-12 | -19.43 | $52.84 | 16200 |
| 2025-09-11 | -2.29 | $53.14 | 17400 |
| 2025-09-10 | -9.49 | $52.67 | 26400 |
| 2025-09-09 | -8.76 | $52.68 | 25303 |
| 2025-09-08 | -1.46 | $52.78 | 27000 |
| 2025-09-05 | -27.74 | $52.42 | 27500 |
| 2025-09-04 | -36.50 | $52.30 | 39500 |
| 2025-09-03 | -51.25 | $51.98 | 40800 |
| 2025-09-02 | -56.59 | $51.77 | 50248 |
| 2025-08-29 | -29.50 | $52.21 | 21102 |
| 2025-08-28 | -9.38 | $52.56 | 30200 |
| 2025-08-27 | -18.75 | $52.32 | 28626 |
| 2025-08-26 | -17.19 | $52.36 | 31500 |
| 2025-08-25 | -15.23 | $52.41 | 17000 |
| 2025-08-22 | -0.78 | $52.78 | 35036 |
| 2025-08-21 | -17.97 | $52.34 | 27901 |
| 2025-08-20 | -14.06 | $52.44 | 21700 |
| 2025-08-19 | -19.53 | $52.30 | 23700 |
| 2025-08-18 | -14.06 | $52.44 | 55014 |
| 2025-08-15 | -6.64 | $52.63 | 16416 |
| 2025-08-14 | -0.84 | $52.60 | 34700 |
| 2025-08-13 | -1.35 | $52.43 | 15300 |
| 2025-08-12 | -5.63 | $52.25 | 18300 |
| 2025-08-11 | -27.40 | $51.75 | 14900 |
| 2025-08-08 | -20.67 | $51.89 | 31800 |
| 2025-08-07 | -30.29 | $51.69 | 26900 |
| 2025-08-06 | -45.19 | $51.38 | 24340 |
| 2025-08-05 | -57.21 | $51.13 | 22900 |
| 2025-08-04 | -63.46 | $51.00 | 22410 |
| 2025-08-01 | -89.42 | $50.46 | 14600 |
| 2025-07-31 | -100.00 | $50.51 | 23000 |
| 2025-07-30 | -95.45 | $51.03 | 21300 |
| 2025-07-29 | -77.44 | $51.41 | 56535 |
| 2025-07-28 | -79.49 | $51.37 | 45408 |
| 2025-07-25 | -45.13 | $52.04 | 15800 |
| 2025-07-24 | -41.83 | $52.05 | 14346 |
| 2025-07-23 | -23.72 | $52.32 | 25948 |
| 2025-07-22 | -61.66 | $51.36 | 26000 |
| 2025-07-21 | -52.66 | $51.24 | 14425 |
| 2025-07-18 | -52.04 | $51.26 | 14713 |
| 2025-07-17 | -49.22 | $51.35 | 13441 |
| 2025-07-16 | -52.66 | $51.24 | 57426 |
| 2025-07-15 | -57.68 | $51.08 | 28509 |
| 2025-07-14 | -44.51 | $51.50 | 9400 |
| 2025-07-11 | -45.77 | $51.46 | 8402 |
| 2025-07-10 | -32.92 | $51.87 | 23037 |
| 2025-07-09 | -30.09 | $51.96 | 53600 |
| 2025-07-08 | -40.13 | $51.64 | 26849 |
| 2025-07-07 | -50.78 | $51.30 | 25100 |
| 2025-07-03 | -36.05 | $51.77 | 9000 |
| 2025-07-02 | -24.04 | $52.10 | 65902 |
| 2025-07-01 | -39.42 | $51.62 | 20300 |
| 2025-06-30 | -11.48 | $51.58 | 23614 |
| 2025-06-27 | -11.48 | $51.58 | 11700 |
| 2025-06-26 | -31.58 | $51.16 | 7046 |
| 2025-06-25 | -55.50 | $50.66 | 6300 |
| 2025-06-24 | -47.37 | $50.83 | 11000 |
| 2025-06-23 | -70.33 | $50.35 | 7046 |
| 2025-06-20 | -87.73 | $50.39 | 11800 |
| 2025-06-18 | -69.94 | $50.68 | 9300 |
| 2025-06-17 | -72.85 | $50.60 | 10500 |
| 2025-06-16 | -35.76 | $51.16 | 6329 |
| 2025-06-13 | -45.67 | $50.88 | 46448 |
| 2025-06-12 | -5.51 | $51.39 | 7900 |
| 2025-06-11 | -23.13 | $51.15 | 27800 |
| 2025-06-10 | -22.39 | $51.16 | 7500 |
| 2025-06-09 | -23.02 | $51.14 | 22729 |
| 2025-06-06 | -21.83 | $51.15 | 8605 |
| 2025-06-05 | -30.86 | $50.96 | 14000 |
| 2025-06-04 | -26.11 | $51.00 | 10100 |
| 2025-06-03 | -42.04 | $50.75 | 27000 |
| 2025-06-02 | -15.92 | $51.16 | 221200 |
| 2025-05-30 | -17.99 | $50.98 | 38416 |
| 2025-05-29 | -17.68 | $50.91 | 5700 |
| 2025-05-28 | -21.83 | $50.80 | 12100 |
| 2025-05-27 | -1.52 | $51.20 | 35309 |
| 2025-05-23 | -22.02 | $50.57 | 13300 |
| 2025-05-22 | -27.96 | $50.42 | 12100 |
| 2025-05-21 | -13.62 | $50.65 | 13700 |
| 2025-05-20 | 0.00 | $50.84 | 25640 |
| 2025-05-19 | -11.89 | $50.49 | 38200 |
| 2025-05-16 | -3.79 | $50.66 | 13200 |
| 2025-05-15 | -3.92 | $50.55 | 6312 |
| 2025-05-14 | -14.71 | $50.22 | 15900 |
| 2025-05-13 | -9.80 | $50.37 | 16400 |
| 2025-05-12 | -7.64 | $50.31 | 9734 |
| 2025-05-09 | -10.76 | $50.08 | 80000 |
| 2025-05-08 | -22.68 | $49.96 | 28300 |
| 2025-05-07 | -15.85 | $49.98 | 13107 |
| 2025-05-06 | -13.74 | $50.14 | 30425 |
| 2025-05-05 | -13.47 | $50.16 | 20446 |
| 2025-05-02 | -12.95 | $50.20 | 57910 |
| 2025-05-01 | -22.72 | $49.46 | 90637 |
| 2025-04-30 | -20.74 | $49.61 | 19100 |
| 2025-04-29 | -19.55 | $49.70 | 19700 |
| 2025-04-28 | -21.00 | $49.59 | 15800 |
| 2025-04-25 | -24.83 | $49.30 | 11341 |
| 2025-04-24 | -52.49 | $49.24 | 18839 |
| 2025-04-23 | -57.22 | $48.68 | 13603 |
| 2025-04-22 | -57.64 | $48.63 | 20235 |
| 2025-04-21 | -63.80 | $47.90 | 22000 |
| 2025-04-17 | -60.08 | $48.34 | 18900 |
| 2025-04-16 | -62.62 | $48.04 | 54603 |
| 2025-04-15 | -62.28 | $48.08 | 37317 |
| 2025-04-14 | -65.74 | $47.67 | 108115 |
| 2025-04-11 | -69.70 | $47.20 | 156423 |
| 2025-04-10 | -75.44 | $46.52 | 99612 |
| 2025-04-09 | -75.36 | $46.53 | 14907 |
| 2025-04-08 | -98.04 | $43.96 | 9840 |
| 2025-04-07 | -92.16 | $44.65 | 29319 |
| 2025-04-04 | -100.00 | $45.61 | 20300 |
| 2025-04-03 | -92.23 | $48.22 | 37000 |
| 2025-04-02 | -83.69 | $48.89 | 214918 |
| 2025-04-01 | -85.10 | $48.78 | 7143 |
| 2025-03-31 | -85.61 | $48.74 | 5800 |
| 2025-03-28 | -80.89 | $49.11 | 12600 |
| 2025-03-27 | -74.14 | $49.64 | 17900 |
| 2025-03-26 | -69.17 | $49.42 | 132900 |
| 2025-03-25 | -62.18 | $49.83 | 33800 |
| 2025-03-24 | -66.61 | $49.57 | 5200 |
| 2025-03-21 | -42.02 | $49.79 | 5609 |
| 2025-03-20 | -37.23 | $49.97 | 4800 |
| 2025-03-19 | -28.72 | $50.29 | 5444 |
| 2025-03-18 | -29.79 | $50.25 | 12115 |
| 2025-03-17 | -31.12 | $50.20 | 19619 |
| 2025-03-14 | -43.62 | $49.73 | 9600 |
| 2025-03-13 | -60.37 | $49.10 | 7400 |
| 2025-03-12 | -56.12 | $49.26 | 21233 |
| 2025-03-11 | -60.64 | $49.09 | 600 |
| 2025-03-10 | -60.37 | $49.10 | 44446 |
| 2025-03-07 | -45.40 | $49.94 | 13800 |
| 2025-03-06 | -59.05 | $49.51 | 12625 |
| 2025-03-05 | 0.00 | $49.98 | 2738 |
| 2025-03-04 | -40.46 | $49.10 | 1627 |
| 2025-03-03 | -31.25 | $49.00 | 328400 |
| 2025-02-28 | -31.44 | $48.81 | 1000 |
| 2025-02-27 | -33.19 | $48.77 | 3900 |
| 2025-02-26 | -15.28 | $49.18 | 1720 |
| 2025-02-25 | -14.85 | $49.19 | 6610 |
| 2025-02-24 | -29.26 | $48.86 | 3018 |
| 2025-02-21 | -17.90 | $49.12 | 700 |
| 2025-02-20 | -9.17 | $49.32 | 5800 |
| 2025-02-19 | -18.78 | $49.10 | 7800 |
| 2025-02-18 | 0.00 | $49.53 | 9026 |
| 2025-02-14 | -0.50 | $49.24 | 1700 |
| 2025-02-13 | 0.00 | $49.22 | 1042 |
| 2025-02-12 | -2.25 | $48.79 | 824 |
| 2025-02-11 | -1.42 | $48.68 | 1127 |
| 2025-02-10 | -9.79 | $48.48 | 4200 |
| 2025-02-07 | -17.02 | $48.31 | 2600 |
| 2025-02-06 | -3.40 | $48.63 | 3500 |
| 2025-02-05 | 0.00 | $48.50 | 1600 |
| 2025-02-04 | -16.35 | $48.10 | 900 |
| 2025-02-03 | -32.21 | $47.77 | 75346 |
| 2025-01-31 | -17.79 | $48.07 | 3611 |
| 2025-01-30 | -0.48 | $48.43 | 1318 |
| 2025-01-29 | -15.00 | $48.06 | 2104 |
| 2025-01-28 | -17.00 | $48.02 | 1100 |
| 2025-01-27 | -9.50 | $48.17 | 3402 |
| 2025-01-24 | -7.00 | $48.22 | 5500 |
| 2025-01-23 | -2.44 | $47.96 | 1629 |
| 2025-01-22 | -36.49 | $47.77 | 639 |
| 2025-01-21 | -29.73 | $47.92 | 3500 |
| 2025-01-17 | -47.30 | $47.53 | 700 |
| 2025-01-16 | -54.05 | $47.38 | 643 |
| 2025-01-15 | -65.32 | $47.13 | 1400 |
| 2025-01-14 | -86.94 | $46.65 | 3800 |
| 2025-01-13 | -93.24 | $46.51 | 400 |
| 2025-01-10 | -96.59 | $46.67 | 11219 |
| 2025-01-08 | -74.63 | $47.12 | 2500 |
| 2025-01-07 | -75.97 | $47.16 | 600 |
| 2025-01-06 | -76.82 | $47.14 | 242 |
| 2025-01-03 | -91.85 | $46.79 | 1649 |
| 2025-01-02 | -96.14 | $46.69 | 33400 |
| 2024-12-31 | -93.56 | $46.75 | 900 |
| 2024-12-30 | -91.70 | $46.83 | 1544 |
| 2024-12-27 | -84.28 | $47.00 | 900 |
| 2024-12-26 | -82.97 | $47.03 | 700 |
| 2024-12-24 | -90.39 | $46.86 | 1800 |
| 2024-12-23 | -97.82 | $46.69 | 442 |
| 2024-12-20 | -95.73 | $46.91 | 1600 |
| 2024-12-19 | -100.00 | $47.05 | 1700 |
| 2024-12-18 | -100.00 | $47.19 | 2300 |
| 2024-12-17 | -50.89 | $48.07 | 1227 |
| 2024-12-16 | -44.97 | $48.17 | 400 |
| 2024-12-13 | -40.83 | $48.24 | 100 |
| 2024-12-12 | -35.50 | $48.33 | 200 |
| 2024-12-11 | -16.57 | $48.65 | 200 |
| 2024-12-10 | -26.63 | $48.48 | 735 |
| 2024-12-09 | -8.28 | $48.79 | 103 |
| 2024-12-06 | -5.63 | $48.75 | 600 |
| 2024-12-05 | -22.45 | $48.76 | 2000 |
| 2024-12-04 | -31.12 | $48.59 | 2000 |
| 2024-12-03 | -30.10 | $48.61 | 623 |
| 2024-12-02 | -40.82 | $48.40 | 100 |
| 2024-11-29 | -49.49 | $48.23 | — |
| 2024-11-27 | -74.49 | $47.74 | 909 |
| 2024-11-26 | -85.71 | $47.52 | 100 |
| 2024-11-25 | -74.13 | $47.76 | 8627 |
| 2024-11-22 | -86.70 | $47.51 | 500 |
| 2024-11-21 | -92.12 | $47.40 | 2200 |
| 2024-11-20 | -94.09 | $47.36 | 936 |
| 2024-11-19 | -97.78 | $47.51 | 400 |
| 2024-11-18 | -97.95 | $47.51 | 538 |
| 2024-11-15 | -98.43 | $47.71 | 800 |
| 2024-11-14 | -99.22 | $47.80 | 927 |
| 2024-11-13 | -100.00 | $47.78 | 900 |
| 2024-11-12 | -100.00 | $48.05 | 643 |
| 2024-11-11 | -83.67 | $48.72 | 225 |
| 2024-11-08 | -87.79 | $48.66 | 212 |
| 2024-11-07 | -62.44 | $49.20 | 100 |
| 2024-11-06 | -89.67 | $48.62 | 1000 |
| 2024-11-05 | -66.20 | $49.12 | 900 |
| 2024-11-04 | -82.63 | $48.77 | 900 |
| 2024-11-01 | -86.39 | $48.69 | 101 |
| 2024-10-31 | -91.55 | $48.58 | 1242 |
| 2024-10-30 | -91.53 | $48.91 | 2040 |
| 2024-10-29 | -79.33 | $49.13 | 1039 |
| 2024-10-28 | -78.13 | $49.25 | 300 |
| 2024-10-25 | -94.20 | $48.89 | 1819 |
| 2024-10-24 | -91.07 | $48.96 | 2300 |
| 2024-10-23 | -94.05 | $48.91 | 2600 |
| 2024-10-22 | -97.45 | $49.37 | 1625 |
| 2024-10-21 | -96.24 | $49.49 | 1000 |
| 2024-10-18 | -71.22 | $50.29 | 14441 |
| 2024-10-17 | -93.53 | $49.98 | 100 |
| 2024-10-16 | -96.40 | $49.94 | 600 |
| 2024-10-15 | -100.00 | $49.89 | 111 |
| 2024-10-14 | -64.71 | $50.51 | 500 |
| 2024-10-11 | -73.11 | $50.41 | 122 |
| 2024-10-10 | -95.00 | $50.14 | 100 |
| 2024-10-09 | -82.31 | $50.21 | 101 |
| 2024-10-08 | -67.90 | $50.18 | 100 |
| 2024-10-07 | -54.21 | $50.25 | 300 |
| 2024-10-04 | -43.16 | $50.46 | 312 |
| 2024-10-03 | -57.29 | $50.14 | 100 |
| 2024-10-02 | -40.20 | $50.48 | 1000 |
| 2024-10-01 | -38.69 | $50.51 | 647 |
| 2024-09-30 | -25.63 | $50.77 | 500 |
| 2024-09-27 | -16.58 | $50.95 | 100 |
| 2024-09-26 | -4.02 | $51.20 | 408 |
| 2024-09-25 | -29.68 | $50.38 | — |
| 2024-09-24 | -14.84 | $50.61 | 100 |
| 2024-09-23 | -36.13 | $50.28 | 107 |
| 2024-09-20 | -20.65 | $50.52 | 100 |
| 2024-09-19 | 0.00 | $50.84 | — |
| 2024-09-18 | -44.06 | $50.09 | 100 |
| 2024-09-17 | -37.76 | $50.18 | 200 |
| 2024-09-16 | -20.98 | $50.42 | — |
| 2024-09-13 | -44.76 | $50.08 | 100 |
| 2024-09-12 | -51.75 | $49.98 | 200 |
| 2024-09-11 | -57.61 | $49.66 | — |
| 2024-09-10 | -63.81 | $49.38 | 100 |
| 2024-09-09 | -42.55 | $49.55 | 104 |
| 2024-09-06 | -52.00 | $49.29 | 100 |
| 2024-09-05 | -25.08 | $49.97 | 100 |
| 2024-09-04 | -23.58 | $49.93 | 100 |
| 2024-09-03 | -20.51 | $49.99 | 86010 |
| 2024-08-30 | 0.00 | $50.72 | 100 |
| 2024-08-29 | -4.76 | $50.54 | 132 |
| 2024-08-28 | -7.10 | $50.41 | 400 |
| 2024-08-27 | -3.13 | $50.55 | — |
| 2024-08-26 | -8.81 | $50.35 | 100 |
| 2024-08-23 | 0.00 | $50.66 | 100 |
| 2024-08-22 | -10.06 | $49.91 | 200 |
| 2024-08-21 | 0.00 | $50.22 | 101 |
| 2024-08-20 | -6.83 | $49.87 | 100 |
| 2024-08-19 | -1.71 | $50.02 | 600 |
| 2024-08-16 | -6.61 | $49.54 | 501 |
| 2024-08-15 | -14.79 | $49.33 | 202 |
| 2024-08-14 | -38.60 | $48.89 | 106 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.75
2026-07-20
Close Price
$55.02
Vol: 85301Average Directional Index - Detailed Analysis
Minimum
4.50
Average
26.77
Maximum
60.14
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 9.75 | $55.02 | 85301 |
| 2026-07-17 | 9.79 | $55.63 | 89740 |
| 2026-07-16 | 9.76 | $55.85 | 97307 |
| 2026-07-15 | 10.01 | $55.99 | 240208 |
| 2026-07-14 | 10.44 | $55.72 | 51342 |
| 2026-07-13 | 10.76 | $55.53 | 128100 |
| 2026-07-10 | 10.84 | $55.95 | 90700 |
| 2026-07-09 | 11.07 | $55.80 | 54400 |
| 2026-07-08 | 11.16 | $55.52 | 62010 |
| 2026-07-07 | 11.07 | $55.81 | 672900 |
| 2026-07-06 | 11.52 | $56.39 | 34744 |
| 2026-07-02 | 12.03 | $55.96 | 49610 |
| 2026-07-01 | 12.57 | $55.31 | 105623 |
| 2026-06-30 | 12.54 | $55.76 | 50700 |
| 2026-06-29 | 12.87 | $55.57 | 45922 |
| 2026-06-26 | 13.05 | $55.03 | 649800 |
| 2026-06-25 | 12.87 | $55.34 | 54348 |
| 2026-06-24 | 12.79 | $54.93 | 47513 |
| 2026-06-23 | 12.23 | $55.02 | 65900 |
| 2026-06-22 | 11.73 | $55.80 | 52400 |
| 2026-06-18 | 11.86 | $56.20 | 47635 |
| 2026-06-17 | 12.22 | $55.90 | 72700 |
| 2026-06-16 | 12.60 | $56.12 | 37400 |
| 2026-06-15 | 13.22 | $55.98 | 50500 |
| 2026-06-12 | 13.79 | $55.76 | 41649 |
| 2026-06-11 | 14.09 | $55.56 | 52637 |
| 2026-06-10 | 14.22 | $54.14 | 42700 |
| 2026-06-09 | 13.47 | $54.79 | 55340 |
| 2026-06-08 | 12.71 | $54.83 | 91111 |
| 2026-06-05 | 12.22 | $54.51 | 39100 |
| 2026-06-04 | 11.70 | $55.61 | 38219 |
| 2026-06-03 | 11.84 | $55.16 | 66300 |
| 2026-06-02 | 11.96 | $55.39 | 277400 |
| 2026-06-01 | 12.24 | $55.43 | 53715 |
| 2026-05-29 | 12.49 | $55.38 | 55829 |
| 2026-05-28 | 13.03 | $55.42 | 43330 |
| 2026-05-27 | 13.48 | $55.47 | 33833 |
| 2026-05-26 | 14.09 | $55.55 | 31600 |
| 2026-05-22 | 14.83 | $55.15 | 76700 |
| 2026-05-21 | 15.28 | $55.17 | 56724 |
| 2026-05-20 | 15.76 | $54.87 | 50242 |
| 2026-05-19 | 16.02 | $54.28 | 68300 |
| 2026-05-18 | 15.89 | $54.59 | 91427 |
| 2026-05-15 | 15.80 | $54.47 | 59600 |
| 2026-05-14 | 15.78 | $55.14 | 72433 |
| 2026-05-13 | 16.29 | $55.39 | 64017 |
| 2026-05-12 | 16.82 | $55.05 | 46800 |
| 2026-05-11 | 17.13 | $55.32 | 44600 |
| 2026-05-08 | 17.66 | $55.25 | 187534 |
| 2026-05-07 | 18.24 | $55.00 | 42402 |
| 2026-05-06 | 18.85 | $55.65 | 44000 |
| 2026-05-05 | 19.82 | $54.55 | 43500 |
| 2026-05-04 | 20.08 | $54.00 | 51100 |
| 2026-05-01 | 20.19 | $54.59 | 146400 |
| 2026-04-30 | 20.70 | $54.61 | 56800 |
| 2026-04-29 | 21.16 | $53.59 | 51001 |
| 2026-04-28 | 20.91 | $53.95 | 69100 |
| 2026-04-27 | 20.90 | $54.15 | 64400 |
| 2026-04-24 | 21.03 | $54.38 | 408904 |
| 2026-04-23 | 21.17 | $54.11 | 42100 |
| 2026-04-22 | 21.30 | $54.41 | 44224 |
| 2026-04-21 | 21.73 | $54.24 | 45143 |
| 2026-04-20 | 22.19 | $54.94 | 54635 |
| 2026-04-17 | 22.98 | $55.54 | 59000 |
| 2026-04-16 | 24.04 | $55.05 | 49900 |
| 2026-04-15 | 25.12 | $55.09 | 51135 |
| 2026-04-14 | 26.26 | $55.41 | 63600 |
| 2026-04-13 | 27.56 | $54.93 | 81300 |
| 2026-04-10 | 28.72 | $54.50 | 35923 |
| 2026-04-09 | 30.09 | $54.42 | 55822 |
| 2026-04-08 | 31.47 | $54.73 | 108322 |
| 2026-04-07 | 32.97 | $53.26 | 114418 |
| 2026-04-06 | 34.25 | $53.40 | 33000 |
| 2026-04-02 | 34.94 | $53.02 | 53708 |
| 2026-04-01 | 35.46 | $53.20 | 261347 |
| 2026-03-31 | 36.32 | $52.74 | 66500 |
| 2026-03-30 | 36.71 | $51.40 | 31115 |
| 2026-03-27 | 36.13 | $51.26 | 88700 |
| 2026-03-26 | 35.52 | $51.58 | 50100 |
| 2026-03-25 | 35.02 | $52.53 | 74943 |
| 2026-03-24 | 34.68 | $52.12 | 124102 |
| 2026-03-23 | 33.97 | $52.02 | 116100 |
| 2026-03-20 | 33.25 | $51.25 | 63606 |
| 2026-03-19 | 32.46 | $52.79 | 94600 |
| 2026-03-18 | 31.88 | $52.77 | 62615 |
| 2026-03-17 | 31.56 | $53.60 | 99800 |
| 2026-03-16 | 31.52 | $53.35 | 71344 |
| 2026-03-13 | 31.04 | $52.46 | 85635 |
| 2026-03-12 | 30.48 | $53.11 | 129214 |
| 2026-03-11 | 30.11 | $53.89 | 72416 |
| 2026-03-10 | 29.91 | $54.01 | 104426 |
| 2026-03-09 | 29.91 | $53.67 | 114073 |
| 2026-03-06 | 29.17 | $53.54 | 149200 |
| 2026-03-05 | 28.60 | $53.83 | 119430 |
| 2026-03-04 | 28.26 | $54.85 | 85744 |
| 2026-03-03 | 28.39 | $54.36 | 258700 |
| 2026-03-02 | 28.38 | $55.89 | 123100 |
| 2026-02-27 | 29.78 | $56.64 | 231400 |
| 2026-02-26 | 30.05 | $56.88 | 94307 |
| 2026-02-25 | 30.37 | $57.03 | 76400 |
| 2026-02-24 | 30.55 | $56.57 | 122831 |
| 2026-02-23 | 31.11 | $56.53 | 88700 |
| 2026-02-20 | 31.50 | $57.09 | 181644 |
| 2026-02-19 | 31.70 | $56.76 | 122600 |
| 2026-02-18 | 32.18 | $56.92 | 191500 |
| 2026-02-17 | 32.10 | $56.82 | 121144 |
| 2026-02-13 | 32.12 | $56.75 | 203217 |
| 2026-02-12 | 31.97 | $56.65 | 110605 |
| 2026-02-11 | 31.56 | $57.05 | 165006 |
| 2026-02-10 | 30.84 | $56.79 | 138000 |
| 2026-02-09 | 30.26 | $56.71 | 202348 |
| 2026-02-06 | 29.70 | $56.21 | 134414 |
| 2026-02-05 | 29.40 | $55.47 | 58436 |
| 2026-02-04 | 29.56 | $55.89 | 123423 |
| 2026-02-03 | 29.20 | $55.83 | 146400 |
| 2026-02-02 | 29.00 | $55.80 | 54900 |
| 2026-01-30 | 28.84 | $55.47 | 67820 |
| 2026-01-29 | 28.76 | $55.81 | 82800 |
| 2026-01-28 | 28.68 | $55.53 | 80000 |
| 2026-01-27 | 29.05 | $55.87 | 131700 |
| 2026-01-26 | 28.57 | $55.49 | 74722 |
| 2026-01-23 | 28.41 | $55.22 | 72105 |
| 2026-01-22 | 28.47 | $54.99 | 69200 |
| 2026-01-21 | 28.77 | $54.69 | 55700 |
| 2026-01-20 | 29.33 | $54.41 | 45837 |
| 2026-01-16 | 30.12 | $55.24 | 105600 |
| 2026-01-15 | 29.39 | $55.10 | 58428 |
| 2026-01-14 | 28.62 | $55.34 | 52000 |
| 2026-01-13 | 27.95 | $55.36 | 84513 |
| 2026-01-12 | 27.27 | $55.39 | 68200 |
| 2026-01-09 | 26.56 | $54.86 | 58000 |
| 2026-01-08 | 26.08 | $54.77 | 60539 |
| 2026-01-07 | 25.83 | $54.78 | 46934 |
| 2026-01-06 | 25.37 | $54.76 | 30119 |
| 2026-01-05 | 24.71 | $54.69 | 127811 |
| 2026-01-02 | 24.09 | $54.43 | 65100 |
| 2025-12-31 | 23.64 | $54.05 | 71900 |
| 2025-12-30 | 23.17 | $54.28 | 97824 |
| 2025-12-29 | 22.43 | $54.15 | 35426 |
| 2025-12-26 | 21.65 | $54.30 | 27527 |
| 2025-12-24 | 20.93 | $54.12 | 29625 |
| 2025-12-23 | 20.18 | $54.13 | 35500 |
| 2025-12-22 | 19.78 | $53.89 | 38617 |
| 2025-12-19 | 19.53 | $54.10 | 90100 |
| 2025-12-18 | 18.86 | $53.78 | 32215 |
| 2025-12-17 | 18.35 | $53.62 | 51647 |
| 2025-12-16 | 17.80 | $54.03 | 67500 |
| 2025-12-15 | 17.06 | $54.09 | 66621 |
| 2025-12-12 | 15.91 | $53.80 | 60249 |
| 2025-12-11 | 15.34 | $53.97 | 46401 |
| 2025-12-10 | 14.91 | $53.73 | 34500 |
| 2025-12-09 | 14.62 | $53.42 | 48700 |
| 2025-12-08 | 14.61 | $53.49 | 44933 |
| 2025-12-05 | 14.61 | $53.53 | 93600 |
| 2025-12-04 | 14.34 | $53.51 | 47800 |
| 2025-12-03 | 14.06 | $53.23 | 40600 |
| 2025-12-02 | 14.11 | $53.06 | 36100 |
| 2025-12-01 | 14.27 | $53.00 | 36500 |
| 2025-11-28 | 14.50 | $53.17 | 42400 |
| 2025-11-26 | 14.75 | $52.98 | 25500 |
| 2025-11-25 | 15.19 | $52.50 | 52400 |
| 2025-11-24 | 15.84 | $51.87 | 116200 |
| 2025-11-21 | 15.83 | $52.26 | 72140 |
| 2025-11-20 | 15.87 | $51.59 | 49000 |
| 2025-11-19 | 15.90 | $52.17 | 26405 |
| 2025-11-18 | 16.24 | $52.28 | 54700 |
| 2025-11-17 | 16.60 | $52.99 | 38521 |
| 2025-11-14 | 17.16 | $53.37 | 26327 |
| 2025-11-13 | 17.40 | $53.65 | 35400 |
| 2025-11-12 | 17.11 | $54.00 | 27921 |
| 2025-11-11 | 16.45 | $53.76 | 48623 |
| 2025-11-10 | 15.92 | $53.65 | 122200 |
| 2025-11-07 | 15.55 | $52.89 | 35500 |
| 2025-11-06 | 15.83 | $52.72 | 37532 |
| 2025-11-05 | 15.82 | $53.02 | 62500 |
| 2025-11-04 | 15.81 | $52.63 | 34406 |
| 2025-11-03 | 15.99 | $53.05 | 40740 |
| 2025-10-31 | 15.53 | $52.96 | 31200 |
| 2025-10-30 | 16.21 | $53.11 | 44223 |
| 2025-10-29 | 16.65 | $53.15 | 159322 |
| 2025-10-28 | 17.11 | $53.53 | 57639 |
| 2025-10-27 | 17.07 | $53.49 | 36700 |
| 2025-10-24 | 17.10 | $53.28 | 29700 |
| 2025-10-23 | 17.39 | $53.14 | 290000 |
| 2025-10-22 | 17.74 | $52.95 | 156711 |
| 2025-10-21 | 18.32 | $53.19 | 70500 |
| 2025-10-20 | 18.75 | $53.22 | 46477 |
| 2025-10-17 | 19.00 | $53.19 | 25519 |
| 2025-10-16 | 19.26 | $53.25 | 38100 |
| 2025-10-15 | 19.28 | $52.96 | 24800 |
| 2025-10-14 | 19.59 | $52.90 | 19449 |
| 2025-10-13 | 20.07 | $52.62 | 35700 |
| 2025-10-10 | 20.84 | $52.25 | 21348 |
| 2025-10-09 | 21.65 | $52.96 | 29620 |
| 2025-10-08 | 21.52 | $53.36 | 23003 |
| 2025-10-07 | 20.89 | $53.19 | 28800 |
| 2025-10-06 | 20.23 | $53.44 | 27624 |
| 2025-10-03 | 19.79 | $53.27 | 20200 |
| 2025-10-02 | 19.50 | $53.10 | 28142 |
| 2025-10-01 | 19.33 | $53.07 | 79900 |
| 2025-09-30 | 19.23 | $52.87 | 14900 |
| 2025-09-29 | 19.39 | $52.51 | 21648 |
| 2025-09-26 | 19.89 | $52.37 | 15700 |
| 2025-09-25 | 20.55 | $52.15 | 36400 |
| 2025-09-24 | 21.53 | $52.50 | 29426 |
| 2025-09-23 | 22.16 | $52.55 | 19405 |
| 2025-09-22 | 22.45 | $52.70 | 19500 |
| 2025-09-19 | 22.87 | $52.84 | 18000 |
| 2025-09-18 | 22.70 | $53.23 | 30600 |
| 2025-09-17 | 22.50 | $52.84 | 26021 |
| 2025-09-16 | 22.39 | $53.13 | 21100 |
| 2025-09-15 | 22.07 | $53.26 | 22541 |
| 2025-09-12 | 21.67 | $52.84 | 16200 |
| 2025-09-11 | 21.60 | $53.14 | 17400 |
| 2025-09-10 | 21.41 | $52.67 | 26400 |
| 2025-09-09 | 21.64 | $52.68 | 25303 |
| 2025-09-08 | 21.89 | $52.78 | 27000 |
| 2025-09-05 | 22.08 | $52.42 | 27500 |
| 2025-09-04 | 22.47 | $52.30 | 39500 |
| 2025-09-03 | 23.09 | $51.98 | 40800 |
| 2025-09-02 | 24.10 | $51.77 | 50248 |
| 2025-08-29 | 25.27 | $52.21 | 21102 |
| 2025-08-28 | 25.88 | $52.56 | 30200 |
| 2025-08-27 | 26.26 | $52.32 | 28626 |
| 2025-08-26 | 26.79 | $52.36 | 31500 |
| 2025-08-25 | 26.90 | $52.41 | 17000 |
| 2025-08-22 | 26.87 | $52.78 | 35036 |
| 2025-08-21 | 26.84 | $52.34 | 27901 |
| 2025-08-20 | 27.14 | $52.44 | 21700 |
| 2025-08-19 | 27.31 | $52.30 | 23700 |
| 2025-08-18 | 27.49 | $52.44 | 55014 |
| 2025-08-15 | 27.75 | $52.63 | 16416 |
| 2025-08-14 | 27.43 | $52.60 | 34700 |
| 2025-08-13 | 27.22 | $52.43 | 15300 |
| 2025-08-12 | 27.11 | $52.25 | 18300 |
| 2025-08-11 | 27.04 | $51.75 | 14900 |
| 2025-08-08 | 27.30 | $51.89 | 31800 |
| 2025-08-07 | 27.47 | $51.69 | 26900 |
| 2025-08-06 | 27.72 | $51.38 | 24340 |
| 2025-08-05 | 28.27 | $51.13 | 22900 |
| 2025-08-04 | 29.04 | $51.00 | 22410 |
| 2025-08-01 | 29.94 | $50.46 | 14600 |
| 2025-07-31 | 31.37 | $50.51 | 23000 |
| 2025-07-30 | 32.62 | $51.03 | 21300 |
| 2025-07-29 | 33.51 | $51.41 | 56535 |
| 2025-07-28 | 34.10 | $51.37 | 45408 |
| 2025-07-25 | 34.75 | $52.04 | 15800 |
| 2025-07-24 | 35.44 | $52.05 | 14346 |
| 2025-07-23 | 35.21 | $52.32 | 25948 |
| 2025-07-22 | 34.96 | $51.36 | 26000 |
| 2025-07-21 | 35.26 | $51.24 | 14425 |
| 2025-07-18 | 35.60 | $51.26 | 14713 |
| 2025-07-17 | 35.66 | $51.35 | 13441 |
| 2025-07-16 | 35.84 | $51.24 | 57426 |
| 2025-07-15 | 36.03 | $51.08 | 28509 |
| 2025-07-14 | 36.19 | $51.50 | 9400 |
| 2025-07-11 | 36.03 | $51.46 | 8402 |
| 2025-07-10 | 35.99 | $51.87 | 23037 |
| 2025-07-09 | 35.72 | $51.96 | 53600 |
| 2025-07-08 | 35.45 | $51.64 | 26849 |
| 2025-07-07 | 35.34 | $51.30 | 25100 |
| 2025-07-03 | 35.23 | $51.77 | 9000 |
| 2025-07-02 | 34.74 | $52.10 | 65902 |
| 2025-07-01 | 34.48 | $51.62 | 20300 |
| 2025-06-30 | 34.21 | $51.58 | 23614 |
| 2025-06-27 | 34.45 | $51.58 | 11700 |
| 2025-06-26 | 34.80 | $51.16 | 7046 |
| 2025-06-25 | 35.40 | $50.66 | 6300 |
| 2025-06-24 | 36.33 | $50.83 | 11000 |
| 2025-06-23 | 37.09 | $50.35 | 7046 |
| 2025-06-20 | 38.35 | $50.39 | 11800 |
| 2025-06-18 | 39.11 | $50.68 | 9300 |
| 2025-06-17 | 39.55 | $50.60 | 10500 |
| 2025-06-16 | 40.21 | $51.16 | 6329 |
| 2025-06-13 | 40.19 | $50.88 | 46448 |
| 2025-06-12 | 40.49 | $51.39 | 7900 |
| 2025-06-11 | 40.29 | $51.15 | 27800 |
| 2025-06-10 | 40.14 | $51.16 | 7500 |
| 2025-06-09 | 40.00 | $51.14 | 22729 |
| 2025-06-06 | 39.86 | $51.15 | 8605 |
| 2025-06-05 | 39.76 | $50.96 | 14000 |
| 2025-06-04 | 39.66 | $51.00 | 10100 |
| 2025-06-03 | 39.73 | $50.75 | 27000 |
| 2025-06-02 | 39.90 | $51.16 | 221200 |
| 2025-05-30 | 39.96 | $50.98 | 38416 |
| 2025-05-29 | 40.20 | $50.91 | 5700 |
| 2025-05-28 | 40.36 | $50.80 | 12100 |
| 2025-05-27 | 40.61 | $51.20 | 35309 |
| 2025-05-23 | 40.46 | $50.57 | 13300 |
| 2025-05-22 | 40.54 | $50.42 | 12100 |
| 2025-05-21 | 40.42 | $50.65 | 13700 |
| 2025-05-20 | 40.11 | $50.84 | 25640 |
| 2025-05-19 | 39.83 | $50.49 | 38200 |
| 2025-05-16 | 39.62 | $50.66 | 13200 |
| 2025-05-15 | 39.17 | $50.55 | 6312 |
| 2025-05-14 | 38.76 | $50.22 | 15900 |
| 2025-05-13 | 38.37 | $50.37 | 16400 |
| 2025-05-12 | 37.89 | $50.31 | 9734 |
| 2025-05-09 | 37.48 | $50.08 | 80000 |
| 2025-05-08 | 37.06 | $49.96 | 28300 |
| 2025-05-07 | 36.74 | $49.98 | 13107 |
| 2025-05-06 | 36.36 | $50.14 | 30425 |
| 2025-05-05 | 35.86 | $50.16 | 20446 |
| 2025-05-02 | 35.36 | $50.20 | 57910 |
| 2025-05-01 | 34.85 | $49.46 | 90637 |
| 2025-04-30 | 34.35 | $49.61 | 19100 |
| 2025-04-29 | 33.93 | $49.70 | 19700 |
| 2025-04-28 | 33.38 | $49.59 | 15800 |
| 2025-04-25 | 32.83 | $49.30 | 11341 |
| 2025-04-24 | 32.31 | $49.24 | 18839 |
| 2025-04-23 | 31.78 | $48.68 | 13603 |
| 2025-04-22 | 31.26 | $48.63 | 20235 |
| 2025-04-21 | 30.79 | $47.90 | 22000 |
| 2025-04-17 | 30.43 | $48.34 | 18900 |
| 2025-04-16 | 29.81 | $48.04 | 54603 |
| 2025-04-15 | 29.17 | $48.08 | 37317 |
| 2025-04-14 | 28.44 | $47.67 | 108115 |
| 2025-04-11 | 27.95 | $47.20 | 156423 |
| 2025-04-10 | 27.53 | $46.52 | 99612 |
| 2025-04-09 | 27.09 | $46.53 | 14907 |
| 2025-04-08 | 27.60 | $43.96 | 9840 |
| 2025-04-07 | 28.47 | $44.65 | 29319 |
| 2025-04-04 | 29.38 | $45.61 | 20300 |
| 2025-04-03 | 29.58 | $48.22 | 37000 |
| 2025-04-02 | 28.46 | $48.89 | 214918 |
| 2025-04-01 | 27.03 | $48.78 | 7143 |
| 2025-03-31 | 25.51 | $48.74 | 5800 |
| 2025-03-28 | 24.09 | $49.11 | 12600 |
| 2025-03-27 | 22.21 | $49.64 | 17900 |
| 2025-03-26 | 20.06 | $49.42 | 132900 |
| 2025-03-25 | 19.03 | $49.83 | 33800 |
| 2025-03-24 | 17.68 | $49.57 | 5200 |
| 2025-03-21 | 16.25 | $49.79 | 5609 |
| 2025-03-20 | 16.39 | $49.97 | 4800 |
| 2025-03-19 | 16.32 | $50.29 | 5444 |
| 2025-03-18 | 16.07 | $50.25 | 12115 |
| 2025-03-17 | 15.84 | $50.20 | 19619 |
| 2025-03-14 | 15.66 | $49.73 | 9600 |
| 2025-03-13 | 15.75 | $49.10 | 7400 |
| 2025-03-12 | 16.19 | $49.26 | 21233 |
| 2025-03-11 | 16.66 | $49.09 | 600 |
| 2025-03-10 | 17.29 | $49.10 | 44446 |
| 2025-03-07 | 17.96 | $49.94 | 13800 |
| 2025-03-06 | 16.98 | $49.51 | 12625 |
| 2025-03-05 | 15.95 | $49.98 | 2738 |
| 2025-03-04 | 15.67 | $49.10 | 1627 |
| 2025-03-03 | 15.80 | $49.00 | 328400 |
| 2025-02-28 | 15.50 | $48.81 | 1000 |
| 2025-02-27 | 16.02 | $48.77 | 3900 |
| 2025-02-26 | 16.50 | $49.18 | 1720 |
| 2025-02-25 | 16.52 | $49.19 | 6610 |
| 2025-02-24 | 16.71 | $48.86 | 3018 |
| 2025-02-21 | 17.23 | $49.12 | 700 |
| 2025-02-20 | 17.21 | $49.32 | 5800 |
| 2025-02-19 | 17.07 | $49.10 | 7800 |
| 2025-02-18 | 17.03 | $49.53 | 9026 |
| 2025-02-14 | 16.46 | $49.24 | 1700 |
| 2025-02-13 | 16.08 | $49.22 | 1042 |
| 2025-02-12 | 15.72 | $48.79 | 824 |
| 2025-02-11 | 15.67 | $48.68 | 1127 |
| 2025-02-10 | 15.76 | $48.48 | 4200 |
| 2025-02-07 | 16.00 | $48.31 | 2600 |
| 2025-02-06 | 16.26 | $48.63 | 3500 |
| 2025-02-05 | 16.13 | $48.50 | 1600 |
| 2025-02-04 | 16.17 | $48.10 | 900 |
| 2025-02-03 | 16.57 | $47.77 | 75346 |
| 2025-01-31 | 17.31 | $48.07 | 3611 |
| 2025-01-30 | 17.08 | $48.43 | 1318 |
| 2025-01-29 | 16.35 | $48.06 | 2104 |
| 2025-01-28 | 15.84 | $48.02 | 1100 |
| 2025-01-27 | 15.36 | $48.17 | 3402 |
| 2025-01-24 | 14.68 | $48.22 | 5500 |
| 2025-01-23 | 13.91 | $47.96 | 1629 |
| 2025-01-22 | 13.40 | $47.77 | 639 |
| 2025-01-21 | 12.86 | $47.92 | 3500 |
| 2025-01-17 | 12.35 | $47.53 | 700 |
| 2025-01-16 | 12.13 | $47.38 | 643 |
| 2025-01-15 | 12.02 | $47.13 | 1400 |
| 2025-01-14 | 12.15 | $46.65 | 3800 |
| 2025-01-13 | 12.72 | $46.51 | 400 |
| 2025-01-10 | 13.24 | $46.67 | 11219 |
| 2025-01-08 | 13.76 | $47.12 | 2500 |
| 2025-01-07 | 13.86 | $47.16 | 600 |
| 2025-01-06 | 13.83 | $47.14 | 242 |
| 2025-01-03 | 13.80 | $46.79 | 1649 |
| 2025-01-02 | 14.24 | $46.69 | 33400 |
| 2024-12-31 | 14.77 | $46.75 | 900 |
| 2024-12-30 | 15.33 | $46.83 | 1544 |
| 2024-12-27 | 15.76 | $47.00 | 900 |
| 2024-12-26 | 16.08 | $47.03 | 700 |
| 2024-12-24 | 16.26 | $46.86 | 1800 |
| 2024-12-23 | 16.62 | $46.69 | 442 |
| 2024-12-20 | 17.14 | $46.91 | 1600 |
| 2024-12-19 | 17.52 | $47.05 | 1700 |
| 2024-12-18 | 17.62 | $47.19 | 2300 |
| 2024-12-17 | 17.85 | $48.07 | 1227 |
| 2024-12-16 | 18.58 | $48.17 | 400 |
| 2024-12-13 | 19.21 | $48.24 | 100 |
| 2024-12-12 | 19.79 | $48.33 | 200 |
| 2024-12-11 | 20.29 | $48.65 | 200 |
| 2024-12-10 | 20.46 | $48.48 | 735 |
| 2024-12-09 | 20.73 | $48.79 | 103 |
| 2024-12-06 | 20.63 | $48.75 | 600 |
| 2024-12-05 | 20.59 | $48.76 | 2000 |
| 2024-12-04 | 20.57 | $48.59 | 2000 |
| 2024-12-03 | 20.64 | $48.61 | 623 |
| 2024-12-02 | 20.75 | $48.40 | 100 |
| 2024-11-29 | 21.06 | $48.23 | — |
| 2024-11-27 | 21.51 | $47.74 | 909 |
| 2024-11-26 | 22.38 | $47.52 | 100 |
| 2024-11-25 | 23.50 | $47.76 | 8627 |
| 2024-11-22 | 24.56 | $47.51 | 500 |
| 2024-11-21 | 25.78 | $47.40 | 2200 |
| 2024-11-20 | 27.00 | $47.36 | 936 |
| 2024-11-19 | 28.19 | $47.51 | 400 |
| 2024-11-18 | 29.66 | $47.51 | 538 |
| 2024-11-15 | 31.20 | $47.71 | 800 |
| 2024-11-14 | 32.70 | $47.80 | 927 |
| 2024-11-13 | 34.19 | $47.78 | 900 |
| 2024-11-12 | 35.89 | $48.05 | 643 |
| 2024-11-11 | 37.49 | $48.72 | 225 |
| 2024-11-08 | 38.67 | $48.66 | 212 |
| 2024-11-07 | 39.97 | $49.20 | 100 |
| 2024-11-06 | 40.80 | $48.62 | 1000 |
| 2024-11-05 | 42.00 | $49.12 | 900 |
| 2024-11-04 | 43.01 | $48.77 | 900 |
| 2024-11-01 | 44.27 | $48.69 | 101 |
| 2024-10-31 | 45.59 | $48.58 | 1242 |
| 2024-10-30 | 47.13 | $48.91 | 2040 |
| 2024-10-29 | 48.33 | $49.13 | 1039 |
| 2024-10-28 | 49.47 | $49.25 | 300 |
| 2024-10-25 | 50.55 | $48.89 | 1819 |
| 2024-10-24 | 51.75 | $48.96 | 2300 |
| 2024-10-23 | 52.95 | $48.91 | 2600 |
| 2024-10-22 | 54.29 | $49.37 | 1625 |
| 2024-10-21 | 55.27 | $49.49 | 1000 |
| 2024-10-18 | 56.24 | $50.29 | 14441 |
| 2024-10-17 | 56.66 | $49.98 | 100 |
| 2024-10-16 | 57.21 | $49.94 | 600 |
| 2024-10-15 | 57.80 | $49.89 | 111 |
| 2024-10-14 | 58.41 | $50.51 | 500 |
| 2024-10-11 | 58.59 | $50.41 | 122 |
| 2024-10-10 | 58.80 | $50.14 | 100 |
| 2024-10-09 | 59.09 | $50.21 | 101 |
| 2024-10-08 | 59.34 | $50.18 | 100 |
| 2024-10-07 | 59.61 | $50.25 | 300 |
| 2024-10-04 | 59.84 | $50.46 | 312 |
| 2024-10-03 | 59.96 | $50.14 | 100 |
| 2024-10-02 | 60.14 | $50.48 | 1000 |
| 2024-10-01 | 60.13 | $50.51 | 647 |
| 2024-09-30 | 60.10 | $50.77 | 500 |
| 2024-09-27 | 59.91 | $50.95 | 100 |
| 2024-09-26 | 59.62 | $51.20 | 408 |
| 2024-09-25 | 59.20 | $50.38 | — |
| 2024-09-24 | 58.86 | $50.61 | 100 |
| 2024-09-23 | 58.38 | $50.28 | 107 |
| 2024-09-20 | 57.90 | $50.52 | 100 |
| 2024-09-19 | 57.28 | $50.84 | — |
| 2024-09-18 | 56.48 | $50.09 | 100 |
| 2024-09-17 | 55.68 | $50.18 | 200 |
| 2024-09-16 | 54.81 | $50.42 | — |
| 2024-09-13 | 53.78 | $50.08 | 100 |
| 2024-09-12 | 52.72 | $49.98 | 200 |
| 2024-09-11 | 51.60 | $49.66 | — |
| 2024-09-10 | 50.45 | $49.38 | 100 |
| 2024-09-09 | 49.26 | $49.55 | 104 |
| 2024-09-06 | 47.94 | $49.29 | 100 |
| 2024-09-05 | 46.56 | $49.97 | 100 |
| 2024-09-04 | 44.88 | $49.93 | 100 |
| 2024-09-03 | 43.12 | $49.99 | 86010 |
| 2024-08-30 | 41.24 | $50.72 | 100 |
| 2024-08-29 | 39.03 | $50.54 | 132 |
| 2024-08-28 | 36.71 | $50.41 | 400 |
| 2024-08-27 | 34.28 | $50.55 | — |
| 2024-08-26 | 31.68 | $50.35 | 100 |
| 2024-08-23 | 28.94 | $50.66 | 100 |
| 2024-08-22 | 26.01 | $49.91 | 200 |
| 2024-08-21 | 22.93 | $50.22 | 101 |
| 2024-08-20 | 19.63 | $49.87 | 100 |
| 2024-08-19 | 16.15 | $50.02 | 600 |
| 2024-08-16 | 12.46 | $49.54 | 501 |
| 2024-08-15 | 8.58 | $49.33 | 202 |
| 2024-08-14 | 4.50 | $48.89 | 106 |
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