Is FT Energy Income Partners Enhanced Income ETF (EIPI) a Buy, Sell, or Hold?
Enter your email address below for free access to our FT Energy Income Partners Enhanced Income ETF (EIPI) research center and poll results.
AMEX : EIPI
FT Energy Income Partners Enhanced Income ETF
$22.38 USD
$0.01 (0.04%)
- Volume
- 248.96K
- Average Volume
- 87.79K
- Market Capitalization
- $1.05B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $22.96
- Year Low
- $19.37
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
22.05
2026-07-17
Close Price
$22.38
Vol: 249600
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
18.44
Average
20.10
Maximum
22.52
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.05 | $22.38 | 249600 |
| 2026-07-16 | 22.01 | $22.37 | 56800 |
| 2026-07-15 | 21.99 | $22.23 | 35740 |
| 2026-07-14 | 21.97 | $22.38 | 44200 |
| 2026-07-13 | 21.96 | $22.41 | 121546 |
| 2026-07-10 | 21.94 | $22.10 | 58300 |
| 2026-07-09 | 21.95 | $22.10 | 48000 |
| 2026-07-08 | 21.94 | $22.23 | 62340 |
| 2026-07-07 | 21.94 | $22.15 | 175700 |
| 2026-07-06 | 21.94 | $21.76 | 58800 |
| 2026-07-02 | 21.97 | $21.91 | 66411 |
| 2026-07-01 | 21.98 | $21.60 | 67621 |
| 2026-06-30 | 22.00 | $21.84 | 94245 |
| 2026-06-29 | 22.00 | $21.97 | 95142 |
| 2026-06-26 | 22.00 | $22.06 | 79700 |
| 2026-06-25 | 22.00 | $22.00 | 125024 |
| 2026-06-24 | 22.01 | $21.90 | 159500 |
| 2026-06-23 | 22.04 | $22.10 | 94804 |
| 2026-06-22 | 22.07 | $21.82 | 61900 |
| 2026-06-18 | 22.11 | $21.63 | 176817 |
| 2026-06-17 | 22.17 | $21.69 | 61700 |
| 2026-06-16 | 22.22 | $21.87 | 58537 |
| 2026-06-15 | 22.26 | $21.90 | 263617 |
| 2026-06-12 | 22.29 | $22.16 | 58000 |
| 2026-06-11 | 22.31 | $22.05 | 84700 |
| 2026-06-10 | 22.32 | $22.16 | 34212 |
| 2026-06-09 | 22.34 | $22.07 | 96122 |
| 2026-06-08 | 22.35 | $22.09 | 53703 |
| 2026-06-05 | 22.34 | $22.18 | 54600 |
| 2026-06-04 | 22.34 | $22.31 | 45900 |
| 2026-06-03 | 22.35 | $22.12 | 45344 |
| 2026-06-02 | 22.37 | $22.11 | 59500 |
| 2026-06-01 | 22.40 | $21.82 | 40807 |
| 2026-05-29 | 22.44 | $21.88 | 113000 |
| 2026-05-28 | 22.49 | $22.11 | 92300 |
| 2026-05-27 | 22.51 | $22.26 | 129308 |
| 2026-05-26 | 22.52 | $22.50 | 81108 |
| 2026-05-22 | 22.50 | $22.71 | 96616 |
| 2026-05-21 | 22.48 | $22.63 | 47014 |
| 2026-05-20 | 22.45 | $22.69 | 81515 |
| 2026-05-19 | 22.42 | $22.84 | 53300 |
| 2026-05-18 | 22.37 | $22.61 | 52300 |
| 2026-05-15 | 22.34 | $22.49 | 74300 |
| 2026-05-14 | 22.32 | $22.50 | 85613 |
| 2026-05-13 | 22.30 | $22.36 | 101720 |
| 2026-05-12 | 22.29 | $22.43 | 40300 |
| 2026-05-11 | 22.28 | $22.26 | 65114 |
| 2026-05-08 | 22.28 | $22.04 | 70353 |
| 2026-05-07 | 22.30 | $22.18 | 45301 |
| 2026-05-06 | 22.32 | $22.37 | 67200 |
| 2026-05-05 | 22.33 | $22.68 | 72300 |
| 2026-05-04 | 22.33 | $22.73 | 104015 |
| 2026-05-01 | 22.31 | $22.62 | 53848 |
| 2026-04-30 | 22.30 | $22.84 | 114400 |
| 2026-04-29 | 22.27 | $22.51 | 69300 |
| 2026-04-28 | 22.27 | $22.37 | 472627 |
| 2026-04-27 | 22.28 | $22.21 | 50631 |
| 2026-04-24 | 22.30 | $22.14 | 71502 |
| 2026-04-23 | 22.32 | $22.19 | 120600 |
| 2026-04-22 | 22.34 | $21.96 | 127541 |
| 2026-04-21 | 22.38 | $21.86 | 82527 |
| 2026-04-20 | 22.40 | $21.99 | 81500 |
| 2026-04-17 | 22.41 | $22.07 | 126551 |
| 2026-04-16 | 22.43 | $22.22 | 70900 |
| 2026-04-15 | 22.43 | $22.10 | 103600 |
| 2026-04-14 | 22.44 | $22.22 | 123847 |
| 2026-04-13 | 22.45 | $22.33 | 120900 |
| 2026-04-10 | 22.44 | $22.46 | 63100 |
| 2026-04-09 | 22.42 | $22.54 | 57200 |
| 2026-04-08 | 22.41 | $22.55 | 77000 |
| 2026-04-07 | 22.38 | $22.60 | 81991 |
| 2026-04-06 | 22.36 | $22.44 | 68400 |
| 2026-04-02 | 22.35 | $22.40 | 63500 |
| 2026-04-01 | 22.34 | $22.28 | 263412 |
| 2026-03-31 | 22.34 | $22.49 | 118300 |
| 2026-03-30 | 22.33 | $22.60 | 108000 |
| 2026-03-27 | 22.32 | $22.60 | 158500 |
| 2026-03-26 | 22.30 | $22.56 | 61643 |
| 2026-03-25 | 22.28 | $22.62 | 83748 |
| 2026-03-24 | 22.25 | $22.59 | 173400 |
| 2026-03-23 | 22.22 | $22.41 | 68600 |
| 2026-03-20 | 22.20 | $22.20 | 99209 |
| 2026-03-19 | 22.19 | $22.45 | 57600 |
| 2026-03-18 | 22.17 | $22.24 | 63000 |
| 2026-03-17 | 22.16 | $22.29 | 110700 |
| 2026-03-16 | 22.14 | $22.30 | 53400 |
| 2026-03-13 | 22.13 | $22.24 | 35417 |
| 2026-03-12 | 22.10 | $22.08 | 79036 |
| 2026-03-11 | 22.07 | $22.20 | 67000 |
| 2026-03-10 | 22.03 | $22.01 | 112800 |
| 2026-03-09 | 22.00 | $22.17 | 115348 |
| 2026-03-06 | 21.96 | $22.22 | 270600 |
| 2026-03-05 | 21.90 | $22.26 | 73753 |
| 2026-03-04 | 21.85 | $22.31 | 110776 |
| 2026-03-03 | 21.80 | $22.29 | 61200 |
| 2026-03-02 | 21.72 | $22.34 | 139548 |
| 2026-02-27 | 21.65 | $22.19 | 100452 |
| 2026-02-26 | 21.59 | $22.10 | 147032 |
| 2026-02-25 | 21.53 | $22.02 | 88944 |
| 2026-02-24 | 21.47 | $22.03 | 72666 |
| 2026-02-23 | 21.40 | $22.02 | 60743 |
| 2026-02-20 | 21.32 | $22.04 | 104300 |
| 2026-02-19 | 21.25 | $22.08 | 160622 |
| 2026-02-18 | 21.17 | $21.97 | 105007 |
| 2026-02-17 | 21.09 | $21.93 | 104000 |
| 2026-02-13 | 21.02 | $22.05 | 124241 |
| 2026-02-12 | 20.94 | $21.63 | 81000 |
| 2026-02-11 | 20.87 | $21.58 | 93300 |
| 2026-02-10 | 20.80 | $21.45 | 72000 |
| 2026-02-09 | 20.73 | $21.39 | 63300 |
| 2026-02-06 | 20.65 | $21.25 | 503642 |
| 2026-02-05 | 20.58 | $21.16 | 87100 |
| 2026-02-04 | 20.50 | $21.23 | 66245 |
| 2026-02-03 | 20.43 | $21.15 | 96128 |
| 2026-02-02 | 20.37 | $20.81 | 57743 |
| 2026-01-30 | 20.33 | $20.95 | 85506 |
| 2026-01-29 | 20.28 | $20.99 | 98100 |
| 2026-01-28 | 20.23 | $20.87 | 51400 |
| 2026-01-27 | 20.18 | $20.78 | 103011 |
| 2026-01-26 | 20.12 | $20.59 | 55733 |
| 2026-01-23 | 20.08 | $20.50 | 91501 |
| 2026-01-22 | 20.04 | $20.60 | 97712 |
| 2026-01-21 | 20.00 | $20.54 | 92800 |
| 2026-01-20 | 19.94 | $20.39 | 107735 |
| 2026-01-16 | 19.90 | $20.48 | 90113 |
| 2026-01-15 | 19.86 | $20.37 | 152608 |
| 2026-01-14 | 19.82 | $20.37 | 169900 |
| 2026-01-13 | 19.79 | $20.18 | 100229 |
| 2026-01-12 | 19.77 | $19.93 | 106100 |
| 2026-01-09 | 19.78 | $19.84 | 70939 |
| 2026-01-08 | 19.78 | $19.78 | 122435 |
| 2026-01-07 | 19.79 | $19.65 | 181200 |
| 2026-01-06 | 19.81 | $19.81 | 114000 |
| 2026-01-05 | 19.83 | $19.98 | 61434 |
| 2026-01-02 | 19.85 | $20.08 | 84700 |
| 2025-12-31 | 19.85 | $19.87 | 332500 |
| 2025-12-30 | 19.86 | $19.96 | 99300 |
| 2025-12-29 | 19.87 | $19.84 | 132163 |
| 2025-12-26 | 19.90 | $19.69 | 71838 |
| 2025-12-24 | 19.93 | $19.76 | 34000 |
| 2025-12-23 | 19.94 | $19.75 | 61000 |
| 2025-12-22 | 19.95 | $19.66 | 114944 |
| 2025-12-19 | 19.97 | $19.50 | 113839 |
| 2025-12-18 | 19.99 | $19.55 | 80736 |
| 2025-12-17 | 20.02 | $19.62 | 102400 |
| 2025-12-16 | 20.05 | $19.57 | 108519 |
| 2025-12-15 | 20.07 | $19.80 | 98500 |
| 2025-12-12 | 20.09 | $19.82 | 54800 |
| 2025-12-11 | 20.10 | $20.00 | 53649 |
| 2025-12-10 | 20.10 | $19.96 | 49100 |
| 2025-12-09 | 20.11 | $20.00 | 53035 |
| 2025-12-08 | 20.11 | $20.03 | 86200 |
| 2025-12-05 | 20.10 | $20.19 | 50400 |
| 2025-12-04 | 20.07 | $20.26 | 45402 |
| 2025-12-03 | 20.04 | $20.15 | 46900 |
| 2025-12-02 | 20.01 | $20.07 | 68500 |
| 2025-12-01 | 19.98 | $20.27 | 52841 |
| 2025-11-28 | 19.94 | $20.44 | 58410 |
| 2025-11-26 | 19.90 | $20.11 | 79109 |
| 2025-11-25 | 19.87 | $19.97 | 60800 |
| 2025-11-24 | 19.86 | $20.00 | 32100 |
| 2025-11-21 | 19.84 | $20.01 | 45600 |
| 2025-11-20 | 19.83 | $20.04 | 47125 |
| 2025-11-19 | 19.81 | $20.10 | 88223 |
| 2025-11-18 | 19.79 | $20.13 | 70532 |
| 2025-11-17 | 19.76 | $20.09 | 54807 |
| 2025-11-14 | 19.75 | $20.21 | 57122 |
| 2025-11-13 | 19.71 | $20.00 | 46700 |
| 2025-11-12 | 19.69 | $20.06 | 98900 |
| 2025-11-11 | 19.67 | $20.06 | 66600 |
| 2025-11-10 | 19.65 | $20.01 | 68900 |
| 2025-11-07 | 19.62 | $19.84 | 51523 |
| 2025-11-06 | 19.60 | $19.64 | 48600 |
| 2025-11-05 | 19.60 | $19.56 | 65200 |
| 2025-11-04 | 19.62 | $19.50 | 57700 |
| 2025-11-03 | 19.64 | $19.55 | 45600 |
| 2025-10-31 | 19.66 | $19.51 | 154600 |
| 2025-10-30 | 19.67 | $19.61 | 83733 |
| 2025-10-29 | 19.68 | $19.54 | 84600 |
| 2025-10-28 | 19.70 | $19.68 | 95800 |
| 2025-10-27 | 19.70 | $19.74 | 88200 |
| 2025-10-24 | 19.71 | $19.65 | 318600 |
| 2025-10-23 | 19.73 | $19.65 | 49409 |
| 2025-10-22 | 19.74 | $19.72 | 41961 |
| 2025-10-21 | 19.75 | $19.62 | 38900 |
| 2025-10-20 | 19.76 | $19.79 | 104402 |
| 2025-10-17 | 19.75 | $19.55 | 54700 |
| 2025-10-16 | 19.76 | $19.45 | 289437 |
| 2025-10-15 | 19.78 | $19.69 | 33435 |
| 2025-10-14 | 19.78 | $19.60 | 40148 |
| 2025-10-13 | 19.79 | $19.52 | 59200 |
| 2025-10-10 | 19.80 | $19.45 | 42724 |
| 2025-10-09 | 19.81 | $19.69 | 62700 |
| 2025-10-08 | 19.82 | $19.89 | 76344 |
| 2025-10-07 | 19.81 | $19.89 | 228721 |
| 2025-10-06 | 19.79 | $19.86 | 106720 |
| 2025-10-03 | 19.77 | $19.83 | 2.3M |
| 2025-10-02 | 19.76 | $19.77 | 95600 |
| 2025-10-01 | 19.76 | $19.89 | 61244 |
| 2025-09-30 | 19.75 | $19.82 | 116900 |
| 2025-09-29 | 19.75 | $19.91 | 94523 |
| 2025-09-26 | 19.75 | $19.98 | 123100 |
| 2025-09-25 | 19.75 | $19.83 | 47700 |
| 2025-09-24 | 19.75 | $19.96 | 91700 |
| 2025-09-23 | 19.74 | $19.78 | 48405 |
| 2025-09-22 | 19.74 | $19.69 | 49514 |
| 2025-09-19 | 19.74 | $19.69 | 64424 |
| 2025-09-18 | 19.74 | $19.81 | 76700 |
| 2025-09-17 | 19.74 | $19.76 | 41734 |
| 2025-09-16 | 19.74 | $19.71 | 71000 |
| 2025-09-15 | 19.74 | $19.75 | 228638 |
| 2025-09-12 | 19.74 | $19.76 | 44849 |
| 2025-09-11 | 19.74 | $19.80 | 42700 |
| 2025-09-10 | 19.74 | $19.69 | 58000 |
| 2025-09-09 | 19.74 | $19.54 | 60517 |
| 2025-09-08 | 19.75 | $19.50 | 48716 |
| 2025-09-05 | 19.76 | $19.61 | 54927 |
| 2025-09-04 | 19.77 | $19.71 | 23304 |
| 2025-09-03 | 19.77 | $19.74 | 114900 |
| 2025-09-02 | 19.77 | $19.85 | 71800 |
| 2025-08-29 | 19.77 | $19.93 | 107368 |
| 2025-08-28 | 19.76 | $19.90 | 74300 |
| 2025-08-27 | 19.76 | $19.83 | 216048 |
| 2025-08-26 | 19.76 | $19.73 | 61300 |
| 2025-08-25 | 19.77 | $19.72 | 48506 |
| 2025-08-22 | 19.76 | $19.81 | 29500 |
| 2025-08-21 | 19.75 | $19.71 | 47000 |
| 2025-08-20 | 19.75 | $19.79 | 46511 |
| 2025-08-19 | 19.75 | $19.68 | 77200 |
| 2025-08-18 | 19.74 | $19.67 | 93807 |
| 2025-08-15 | 19.74 | $19.74 | 34500 |
| 2025-08-14 | 19.74 | $19.80 | 55117 |
| 2025-08-13 | 19.73 | $19.83 | 41700 |
| 2025-08-12 | 19.72 | $19.72 | 23800 |
| 2025-08-11 | 19.72 | $19.68 | 59423 |
| 2025-08-08 | 19.72 | $19.79 | 42900 |
| 2025-08-07 | 19.71 | $19.71 | 48749 |
| 2025-08-06 | 19.70 | $19.77 | 78500 |
| 2025-08-05 | 19.69 | $19.76 | 100100 |
| 2025-08-04 | 19.68 | $19.89 | 78100 |
| 2025-08-01 | 19.66 | $19.75 | 87228 |
| 2025-07-31 | 19.66 | $19.89 | 132600 |
| 2025-07-30 | 19.65 | $19.85 | 98900 |
| 2025-07-29 | 19.63 | $19.80 | 88400 |
| 2025-07-28 | 19.63 | $19.58 | 103800 |
| 2025-07-25 | 19.64 | $19.67 | 85542 |
| 2025-07-24 | 19.64 | $19.69 | 71636 |
| 2025-07-23 | 19.63 | $19.64 | 94300 |
| 2025-07-22 | 19.63 | $19.55 | 106011 |
| 2025-07-21 | 19.64 | $19.60 | 339600 |
| 2025-07-18 | 19.64 | $19.83 | 155800 |
| 2025-07-17 | 19.63 | $19.68 | 56520 |
| 2025-07-16 | 19.63 | $19.60 | 78900 |
| 2025-07-15 | 19.64 | $19.60 | 87100 |
| 2025-07-14 | 19.65 | $19.71 | 43732 |
| 2025-07-11 | 19.65 | $19.61 | 48600 |
| 2025-07-10 | 19.65 | $19.59 | 39323 |
| 2025-07-09 | 19.65 | $19.57 | 50137 |
| 2025-07-08 | 19.64 | $19.53 | 68200 |
| 2025-07-07 | 19.64 | $19.51 | 60749 |
| 2025-07-03 | 19.64 | $19.70 | 30400 |
| 2025-07-02 | 19.62 | $19.60 | 49500 |
| 2025-07-01 | 19.62 | $19.58 | 55100 |
| 2025-06-30 | 19.62 | $19.72 | 82908 |
| 2025-06-27 | 19.60 | $19.72 | 111824 |
| 2025-06-26 | 19.58 | $19.67 | 93502 |
| 2025-06-25 | 19.56 | $19.54 | 58246 |
| 2025-06-24 | 19.56 | $19.72 | 116606 |
| 2025-06-23 | 19.54 | $19.63 | 86441 |
| 2025-06-20 | 19.51 | $19.69 | 41448 |
| 2025-06-18 | 19.49 | $19.65 | 43825 |
| 2025-06-17 | 19.49 | $19.68 | 52700 |
| 2025-06-16 | 19.49 | $19.68 | 41900 |
| 2025-06-13 | 19.49 | $19.81 | 55500 |
| 2025-06-12 | 19.49 | $19.81 | 28347 |
| 2025-06-11 | 19.47 | $19.66 | 60226 |
| 2025-06-10 | 19.46 | $19.53 | 40944 |
| 2025-06-09 | 19.45 | $19.43 | 51800 |
| 2025-06-06 | 19.45 | $19.54 | 23300 |
| 2025-06-05 | 19.43 | $19.44 | 43400 |
| 2025-06-04 | 19.42 | $19.37 | 73411 |
| 2025-06-03 | 19.40 | $19.59 | 67825 |
| 2025-06-02 | 19.37 | $19.50 | 57205 |
| 2025-05-30 | 19.36 | $19.34 | 172000 |
| 2025-05-29 | 19.35 | $19.35 | 61400 |
| 2025-05-28 | 19.34 | $19.28 | 50000 |
| 2025-05-27 | 19.34 | $19.43 | 48500 |
| 2025-05-23 | 19.34 | $19.33 | 63808 |
| 2025-05-22 | 19.34 | $19.14 | 47600 |
| 2025-05-21 | 19.35 | $19.27 | 94938 |
| 2025-05-20 | 19.34 | $19.67 | 48300 |
| 2025-05-19 | 19.32 | $19.68 | 34343 |
| 2025-05-16 | 19.28 | $19.70 | 49934 |
| 2025-05-15 | 19.26 | $19.64 | 48839 |
| 2025-05-14 | 19.23 | $19.49 | 40018 |
| 2025-05-13 | 19.21 | $19.51 | 36107 |
| 2025-05-12 | 19.18 | $19.35 | 56646 |
| 2025-05-09 | 19.14 | $19.31 | 65800 |
| 2025-05-08 | 19.10 | $19.23 | 35100 |
| 2025-05-07 | 19.08 | $19.19 | 59421 |
| 2025-05-06 | 19.01 | $19.03 | 62200 |
| 2025-05-05 | 18.97 | $19.05 | 47228 |
| 2025-05-02 | 18.94 | $19.30 | 46100 |
| 2025-05-01 | 18.96 | $19.01 | 54342 |
| 2025-04-30 | 19.04 | $19.09 | 133100 |
| 2025-04-29 | 19.10 | $19.43 | 65332 |
| 2025-04-28 | 19.14 | $19.41 | 41000 |
| 2025-04-25 | 19.18 | $19.33 | 49100 |
| 2025-04-24 | 19.22 | $19.28 | 50900 |
| 2025-04-23 | 19.28 | $19.16 | 52500 |
| 2025-04-22 | 19.34 | $19.14 | 121817 |
| 2025-04-21 | 19.40 | $18.87 | 141842 |
| 2025-04-17 | 19.47 | $19.33 | 53400 |
| 2025-04-16 | 19.53 | $19.13 | 62500 |
| 2025-04-15 | 19.58 | $19.08 | 62028 |
| 2025-04-14 | 19.64 | $18.91 | 39500 |
| 2025-04-11 | 19.70 | $18.57 | 182800 |
| 2025-04-10 | 19.77 | $18.37 | 228900 |
| 2025-04-09 | 19.83 | $18.83 | 171903 |
| 2025-04-08 | 19.87 | $17.92 | 101127 |
| 2025-04-07 | 19.95 | $18.18 | 505900 |
| 2025-04-04 | 20.01 | $18.44 | 260640 |
| 2025-04-03 | 20.06 | $19.80 | 71214 |
| 2025-04-02 | 20.04 | $20.44 | 54600 |
| 2025-04-01 | 19.99 | $20.35 | 27940 |
| 2025-03-31 | 19.96 | $20.29 | 79400 |
| 2025-03-28 | 19.94 | $20.21 | 60224 |
| 2025-03-27 | 19.93 | $20.19 | 94332 |
| 2025-03-26 | 19.91 | $20.36 | 63712 |
| 2025-03-25 | 19.89 | $20.33 | 56600 |
| 2025-03-24 | 19.87 | $20.45 | 49700 |
| 2025-03-21 | 19.85 | $20.28 | 39200 |
| 2025-03-20 | 19.84 | $20.37 | 58737 |
| 2025-03-19 | 19.84 | $20.32 | 45700 |
| 2025-03-18 | 19.84 | $20.19 | 69133 |
| 2025-03-17 | 19.85 | $20.20 | 55107 |
| 2025-03-14 | 19.85 | $19.96 | 58422 |
| 2025-03-13 | 19.86 | $19.55 | 43000 |
| 2025-03-12 | 19.88 | $19.60 | 51600 |
| 2025-03-11 | 19.91 | $19.48 | 104110 |
| 2025-03-10 | 19.94 | $19.46 | 107200 |
| 2025-03-07 | 19.97 | $19.44 | 59642 |
| 2025-03-06 | 20.00 | $19.26 | 96900 |
| 2025-03-05 | 20.05 | $19.56 | 80525 |
| 2025-03-04 | 20.07 | $19.60 | 72340 |
| 2025-03-03 | 20.09 | $19.96 | 55303 |
| 2025-02-28 | 20.08 | $20.11 | 99600 |
| 2025-02-27 | 20.09 | $19.78 | 76800 |
| 2025-02-26 | 20.09 | $19.91 | 51636 |
| 2025-02-25 | 20.09 | $19.86 | 96630 |
| 2025-02-24 | 20.09 | $20.01 | 111148 |
| 2025-02-21 | 20.11 | $20.10 | 111700 |
| 2025-02-20 | 20.12 | $20.37 | 100400 |
| 2025-02-19 | 20.13 | $20.39 | 47700 |
| 2025-02-18 | 20.15 | $20.36 | 61923 |
| 2025-02-14 | 20.16 | $20.16 | 59491 |
| 2025-02-13 | 20.18 | $20.22 | 85839 |
| 2025-02-12 | 20.18 | $20.01 | 105800 |
| 2025-02-11 | 20.18 | $20.18 | 99934 |
| 2025-02-10 | 20.17 | $20.14 | 108750 |
| 2025-02-07 | 20.15 | $20.05 | 53122 |
| 2025-02-06 | 20.14 | $20.00 | 143900 |
| 2025-02-05 | 20.13 | $20.16 | 86400 |
| 2025-02-04 | 20.10 | $20.02 | 48800 |
| 2025-02-03 | 20.09 | $19.98 | 171800 |
| 2025-01-31 | 20.08 | $19.88 | 113900 |
| 2025-01-30 | 20.06 | $20.25 | 150643 |
| 2025-01-29 | 20.02 | $19.84 | 65538 |
| 2025-01-28 | 20.00 | $19.84 | 77300 |
| 2025-01-27 | 19.98 | $19.87 | 163900 |
| 2025-01-24 | 19.96 | $20.32 | 120200 |
| 2025-01-23 | 19.91 | $20.42 | 99709 |
| 2025-01-22 | 19.85 | $20.42 | 101600 |
| 2025-01-21 | 19.78 | $20.81 | 67310 |
| 2025-01-17 | 19.69 | $20.61 | 135329 |
| 2025-01-16 | 19.63 | $20.56 | 640800 |
| 2025-01-15 | 19.58 | $20.24 | 306724 |
| 2025-01-14 | 19.55 | $20.10 | 93720 |
| 2025-01-13 | 19.55 | $19.89 | 87800 |
| 2025-01-10 | 19.56 | $19.70 | 371900 |
| 2025-01-08 | 19.58 | $19.92 | 115048 |
| 2025-01-07 | 19.59 | $19.73 | 128700 |
| 2025-01-06 | 19.62 | $19.69 | 142112 |
| 2025-01-03 | 19.66 | $19.79 | 45737 |
| 2025-01-02 | 19.69 | $19.75 | 92700 |
| 2024-12-31 | 19.73 | $19.49 | 199210 |
| 2024-12-30 | 19.79 | $19.48 | 145205 |
| 2024-12-27 | 19.86 | $19.37 | 50036 |
| 2024-12-26 | 19.92 | $19.40 | 35134 |
| 2024-12-24 | 19.98 | $19.49 | 46900 |
| 2024-12-23 | 20.03 | $19.31 | 33000 |
| 2024-12-20 | 20.10 | $19.20 | 64200 |
| 2024-12-19 | 20.17 | $19.08 | 68148 |
| 2024-12-18 | 20.24 | $19.00 | 84421 |
| 2024-12-17 | 20.31 | $19.40 | 76000 |
| 2024-12-16 | 20.36 | $19.54 | 72344 |
| 2024-12-13 | 20.39 | $19.68 | 91800 |
| 2024-12-12 | 20.40 | $20.13 | 138006 |
| 2024-12-11 | 20.39 | $20.14 | 69400 |
| 2024-12-10 | 20.39 | $20.05 | 127600 |
| 2024-12-09 | 20.39 | $20.16 | 83639 |
| 2024-12-06 | 20.38 | $20.30 | 85100 |
| 2024-12-05 | 20.36 | $20.50 | 60327 |
| 2024-12-04 | 20.32 | $20.39 | 211231 |
| 2024-12-03 | 20.28 | $20.55 | 86700 |
| 2024-12-02 | 20.22 | $20.55 | 91100 |
| 2024-11-29 | 20.15 | $20.87 | 67948 |
| 2024-11-27 | 20.08 | $20.72 | 101416 |
| 2024-11-26 | 20.01 | $20.57 | 108600 |
| 2024-11-25 | 19.94 | $20.48 | 141427 |
| 2024-11-22 | 19.88 | $20.65 | 112200 |
| 2024-11-21 | 19.82 | $20.62 | 151102 |
| 2024-11-20 | 19.77 | $20.44 | 79042 |
| 2024-11-19 | 19.72 | $20.39 | 51700 |
| 2024-11-18 | 19.67 | $20.37 | 71515 |
| 2024-11-15 | 19.63 | $20.20 | 72200 |
| 2024-11-14 | 19.61 | $20.00 | 49809 |
| 2024-11-13 | 19.59 | $19.94 | 86500 |
| 2024-11-12 | 19.58 | $19.95 | 108400 |
| 2024-11-11 | 19.56 | $20.09 | 67400 |
| 2024-11-08 | 19.54 | $19.97 | 59900 |
| 2024-11-07 | 19.52 | $19.93 | 71200 |
| 2024-11-06 | 19.50 | $19.81 | 82645 |
| 2024-11-05 | 19.49 | $19.53 | 36700 |
| 2024-11-04 | 19.49 | $19.30 | 132919 |
| 2024-11-01 | 19.50 | $19.14 | 192708 |
| 2024-10-31 | 19.53 | $19.41 | 97223 |
| 2024-10-30 | 19.54 | $19.33 | 72200 |
| 2024-10-29 | 19.55 | $19.25 | 88010 |
| 2024-10-28 | 19.57 | $19.37 | 81219 |
| 2024-10-25 | 19.56 | $19.40 | 83511 |
| 2024-10-24 | 19.56 | $19.49 | 134200 |
| 2024-10-23 | 19.54 | $19.44 | 66728 |
| 2024-10-22 | 19.54 | $19.49 | 97418 |
| 2024-10-21 | 19.55 | $19.61 | 100411 |
| 2024-10-18 | 19.55 | $19.66 | 110114 |
| 2024-10-17 | 19.54 | $19.70 | 159400 |
| 2024-10-16 | 19.52 | $19.68 | 79304 |
| 2024-10-15 | 19.51 | $19.54 | 90425 |
| 2024-10-14 | 19.50 | $19.72 | 67720 |
| 2024-10-11 | 19.48 | $19.63 | 66436 |
| 2024-10-10 | 19.46 | $19.57 | 90300 |
| 2024-10-09 | 19.44 | $19.51 | 68213 |
| 2024-10-08 | 19.42 | $19.49 | 42111 |
| 2024-10-07 | 19.39 | $19.63 | 49231 |
| 2024-10-04 | 19.36 | $19.66 | 49624 |
| 2024-10-03 | 19.32 | $19.71 | 44403 |
| 2024-10-02 | 19.29 | $19.54 | 161900 |
| 2024-10-01 | 19.27 | $19.46 | 80100 |
| 2024-09-30 | 19.25 | $19.35 | 71237 |
| 2024-09-27 | 19.25 | $19.31 | 59825 |
| 2024-09-26 | 19.25 | $19.13 | 143242 |
| 2024-09-25 | 19.25 | $19.48 | 77000 |
| 2024-09-24 | 19.23 | $19.56 | 114104 |
| 2024-09-23 | 19.22 | $19.64 | 212168 |
| 2024-09-20 | 19.20 | $19.47 | 71900 |
| 2024-09-19 | 19.18 | $19.37 | 71338 |
| 2024-09-18 | 19.16 | $19.34 | 110727 |
| 2024-09-17 | 19.16 | $19.40 | 106300 |
| 2024-09-16 | 19.15 | $19.38 | 154944 |
| 2024-09-13 | 19.14 | $19.27 | 70037 |
| 2024-09-12 | 19.14 | $19.09 | 37027 |
| 2024-09-11 | 19.14 | $19.04 | 226700 |
| 2024-09-10 | 19.13 | $18.94 | 97149 |
| 2024-09-09 | 19.13 | $18.99 | 86800 |
| 2024-09-06 | 19.12 | $18.97 | 43700 |
| 2024-09-05 | 19.13 | $19.09 | 62200 |
| 2024-09-04 | 19.10 | $19.08 | 78600 |
| 2024-09-03 | 19.08 | $19.16 | 135600 |
| 2024-08-30 | 19.05 | $19.34 | 226027 |
| 2024-08-29 | 19.02 | $19.25 | 62000 |
| 2024-08-28 | 19.01 | $19.10 | 76029 |
| 2024-08-27 | 19.01 | $19.20 | 61600 |
| 2024-08-26 | 19.00 | $19.34 | 76033 |
| 2024-08-23 | 18.98 | $19.18 | 92013 |
| 2024-08-22 | 18.97 | $19.07 | 41318 |
| 2024-08-21 | 18.96 | $19.06 | 131800 |
| 2024-08-20 | 18.95 | $19.16 | 80827 |
| 2024-08-19 | 18.95 | $19.35 | 62500 |
| 2024-08-16 | 18.94 | $19.21 | 56700 |
| 2024-08-15 | 18.94 | $19.12 | 82525 |
| 2024-08-14 | 18.94 | $19.10 | 70140 |
| 2024-08-13 | 18.94 | $18.93 | 100000 |
| 2024-08-12 | 18.94 | $18.86 | 45500 |
| 2024-08-09 | 18.94 | $18.91 | 86032 |
| 2024-08-08 | 18.94 | $18.99 | 140721 |
| 2024-08-07 | 18.93 | $18.68 | 91700 |
| 2024-08-06 | 18.93 | $18.67 | 70618 |
| 2024-08-05 | 18.93 | $18.40 | 152346 |
| 2024-08-02 | 18.94 | $18.77 | 94849 |
| 2024-08-01 | 18.93 | $19.05 | 66949 |
| 2024-07-31 | 18.91 | $19.08 | 158900 |
| 2024-07-30 | 18.88 | $19.10 | 117126 |
| 2024-07-29 | 18.86 | $18.97 | 94003 |
| 2024-07-26 | 18.84 | $18.96 | 116300 |
| 2024-07-25 | 18.82 | $18.85 | 146413 |
| 2024-07-24 | 18.80 | $18.91 | 95110 |
| 2024-07-23 | 18.79 | $19.01 | 184400 |
| 2024-07-22 | 18.77 | $19.28 | 59200 |
| 2024-07-19 | 18.73 | $19.13 | 87000 |
| 2024-07-18 | 18.70 | $19.08 | 105619 |
| 2024-07-17 | 18.66 | $19.08 | 191100 |
| 2024-07-16 | 18.61 | $18.99 | 82206 |
| 2024-07-15 | 18.58 | $18.86 | 127000 |
| 2024-07-12 | 18.55 | $18.92 | 76747 |
| 2024-07-11 | 18.53 | $18.87 | 159500 |
| 2024-07-10 | 18.51 | $18.65 | 84900 |
| 2024-07-09 | 18.51 | $18.58 | 105822 |
| 2024-07-08 | 18.50 | $18.57 | 109600 |
| 2024-07-05 | 18.50 | $18.61 | 82036 |
| 2024-07-03 | 18.49 | $18.69 | 56400 |
| 2024-07-02 | 18.48 | $18.58 | 86800 |
| 2024-07-01 | 18.48 | $18.53 | 143738 |
| 2024-06-28 | 18.49 | $18.58 | 164000 |
| 2024-06-27 | 18.48 | $18.53 | 187400 |
| 2024-06-26 | 18.47 | $18.58 | 114100 |
| 2024-06-25 | 18.46 | $18.66 | 81600 |
| 2024-06-24 | 18.45 | $18.70 | 105000 |
| 2024-06-21 | 18.44 | $18.38 | 59700 |
| 2024-06-20 | 18.45 | $18.46 | 127224 |
| 2024-06-18 | 18.46 | $18.33 | 117300 |
| 2024-06-17 | 18.50 | $18.22 | 108239 |
| 2024-06-14 | 18.53 | $18.24 | 94800 |
| 2024-06-13 | 18.56 | $18.36 | 174019 |
| 2024-06-12 | 18.58 | $18.49 | 93600 |
| 2024-06-11 | 18.60 | $18.47 | 82700 |
| 2024-06-10 | 18.61 | $18.58 | 106200 |
| 2024-06-07 | 18.62 | $18.42 | 86400 |
| 2024-06-06 | 18.63 | $18.49 | 173137 |
| 2024-06-05 | 18.63 | $18.54 | 189900 |
| 2024-06-04 | 18.63 | $18.51 | 124105 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
22.15
2026-07-17
Close Price
$22.38
Vol: 249600
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
18.44
Average
20.10
Maximum
22.50
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.15 | $22.38 | 249600 |
| 2026-07-16 | 22.12 | $22.37 | 56800 |
| 2026-07-15 | 22.09 | $22.23 | 35740 |
| 2026-07-14 | 22.08 | $22.38 | 44200 |
| 2026-07-13 | 22.05 | $22.41 | 121546 |
| 2026-07-10 | 22.01 | $22.10 | 58300 |
| 2026-07-09 | 22.00 | $22.10 | 48000 |
| 2026-07-08 | 21.99 | $22.23 | 62340 |
| 2026-07-07 | 21.96 | $22.15 | 175700 |
| 2026-07-06 | 21.95 | $21.76 | 58800 |
| 2026-07-02 | 21.96 | $21.91 | 66411 |
| 2026-07-01 | 21.97 | $21.60 | 67621 |
| 2026-06-30 | 22.01 | $21.84 | 94245 |
| 2026-06-29 | 22.03 | $21.97 | 95142 |
| 2026-06-26 | 22.03 | $22.06 | 79700 |
| 2026-06-25 | 22.03 | $22.00 | 125024 |
| 2026-06-24 | 22.03 | $21.90 | 159500 |
| 2026-06-23 | 22.05 | $22.10 | 94804 |
| 2026-06-22 | 22.04 | $21.82 | 61900 |
| 2026-06-18 | 22.07 | $21.63 | 176817 |
| 2026-06-17 | 22.11 | $21.69 | 61700 |
| 2026-06-16 | 22.16 | $21.87 | 58537 |
| 2026-06-15 | 22.19 | $21.90 | 263617 |
| 2026-06-12 | 22.22 | $22.16 | 58000 |
| 2026-06-11 | 22.22 | $22.05 | 84700 |
| 2026-06-10 | 22.24 | $22.16 | 34212 |
| 2026-06-09 | 22.25 | $22.07 | 96122 |
| 2026-06-08 | 22.27 | $22.09 | 53703 |
| 2026-06-05 | 22.29 | $22.18 | 54600 |
| 2026-06-04 | 22.30 | $22.31 | 45900 |
| 2026-06-03 | 22.30 | $22.12 | 45344 |
| 2026-06-02 | 22.31 | $22.11 | 59500 |
| 2026-06-01 | 22.34 | $21.82 | 40807 |
| 2026-05-29 | 22.39 | $21.88 | 113000 |
| 2026-05-28 | 22.44 | $22.11 | 92300 |
| 2026-05-27 | 22.48 | $22.26 | 129308 |
| 2026-05-26 | 22.50 | $22.50 | 81108 |
| 2026-05-22 | 22.50 | $22.71 | 96616 |
| 2026-05-21 | 22.48 | $22.63 | 47014 |
| 2026-05-20 | 22.46 | $22.69 | 81515 |
| 2026-05-19 | 22.44 | $22.84 | 53300 |
| 2026-05-18 | 22.40 | $22.61 | 52300 |
| 2026-05-15 | 22.38 | $22.49 | 74300 |
| 2026-05-14 | 22.36 | $22.50 | 85613 |
| 2026-05-13 | 22.35 | $22.36 | 101720 |
| 2026-05-12 | 22.35 | $22.43 | 40300 |
| 2026-05-11 | 22.34 | $22.26 | 65114 |
| 2026-05-08 | 22.35 | $22.04 | 70353 |
| 2026-05-07 | 22.38 | $22.18 | 45301 |
| 2026-05-06 | 22.40 | $22.37 | 67200 |
| 2026-05-05 | 22.40 | $22.68 | 72300 |
| 2026-05-04 | 22.37 | $22.73 | 104015 |
| 2026-05-01 | 22.34 | $22.62 | 53848 |
| 2026-04-30 | 22.31 | $22.84 | 114400 |
| 2026-04-29 | 22.25 | $22.51 | 69300 |
| 2026-04-28 | 22.22 | $22.37 | 472627 |
| 2026-04-27 | 22.21 | $22.21 | 50631 |
| 2026-04-24 | 22.21 | $22.14 | 71502 |
| 2026-04-23 | 22.22 | $22.19 | 120600 |
| 2026-04-22 | 22.22 | $21.96 | 127541 |
| 2026-04-21 | 22.25 | $21.86 | 82527 |
| 2026-04-20 | 22.29 | $21.99 | 81500 |
| 2026-04-17 | 22.32 | $22.07 | 126551 |
| 2026-04-16 | 22.34 | $22.22 | 70900 |
| 2026-04-15 | 22.36 | $22.10 | 103600 |
| 2026-04-14 | 22.38 | $22.22 | 123847 |
| 2026-04-13 | 22.40 | $22.33 | 120900 |
| 2026-04-10 | 22.41 | $22.46 | 63100 |
| 2026-04-09 | 22.40 | $22.54 | 57200 |
| 2026-04-08 | 22.39 | $22.55 | 77000 |
| 2026-04-07 | 22.37 | $22.60 | 81991 |
| 2026-04-06 | 22.35 | $22.44 | 68400 |
| 2026-04-02 | 22.34 | $22.40 | 63500 |
| 2026-04-01 | 22.33 | $22.28 | 263412 |
| 2026-03-31 | 22.34 | $22.49 | 118300 |
| 2026-03-30 | 22.32 | $22.60 | 108000 |
| 2026-03-27 | 22.29 | $22.60 | 158500 |
| 2026-03-26 | 22.26 | $22.56 | 61643 |
| 2026-03-25 | 22.23 | $22.62 | 83748 |
| 2026-03-24 | 22.19 | $22.59 | 173400 |
| 2026-03-23 | 22.14 | $22.41 | 68600 |
| 2026-03-20 | 22.12 | $22.20 | 99209 |
| 2026-03-19 | 22.11 | $22.45 | 57600 |
| 2026-03-18 | 22.07 | $22.24 | 63000 |
| 2026-03-17 | 22.05 | $22.29 | 110700 |
| 2026-03-16 | 22.03 | $22.30 | 53400 |
| 2026-03-13 | 22.00 | $22.24 | 35417 |
| 2026-03-12 | 21.97 | $22.08 | 79036 |
| 2026-03-11 | 21.96 | $22.20 | 67000 |
| 2026-03-10 | 21.94 | $22.01 | 112800 |
| 2026-03-09 | 21.93 | $22.17 | 115348 |
| 2026-03-06 | 21.90 | $22.22 | 270600 |
| 2026-03-05 | 21.87 | $22.26 | 73753 |
| 2026-03-04 | 21.83 | $22.31 | 110776 |
| 2026-03-03 | 21.78 | $22.29 | 61200 |
| 2026-03-02 | 21.73 | $22.34 | 139548 |
| 2026-02-27 | 21.66 | $22.19 | 100452 |
| 2026-02-26 | 21.61 | $22.10 | 147032 |
| 2026-02-25 | 21.55 | $22.02 | 88944 |
| 2026-02-24 | 21.51 | $22.03 | 72666 |
| 2026-02-23 | 21.45 | $22.02 | 60743 |
| 2026-02-20 | 21.39 | $22.04 | 104300 |
| 2026-02-19 | 21.32 | $22.08 | 160622 |
| 2026-02-18 | 21.24 | $21.97 | 105007 |
| 2026-02-17 | 21.17 | $21.93 | 104000 |
| 2026-02-13 | 21.08 | $22.05 | 124241 |
| 2026-02-12 | 20.98 | $21.63 | 81000 |
| 2026-02-11 | 20.92 | $21.58 | 93300 |
| 2026-02-10 | 20.85 | $21.45 | 72000 |
| 2026-02-09 | 20.78 | $21.39 | 63300 |
| 2026-02-06 | 20.72 | $21.25 | 503642 |
| 2026-02-05 | 20.66 | $21.16 | 87100 |
| 2026-02-04 | 20.61 | $21.23 | 66245 |
| 2026-02-03 | 20.54 | $21.15 | 96128 |
| 2026-02-02 | 20.48 | $20.81 | 57743 |
| 2026-01-30 | 20.44 | $20.95 | 85506 |
| 2026-01-29 | 20.39 | $20.99 | 98100 |
| 2026-01-28 | 20.33 | $20.87 | 51400 |
| 2026-01-27 | 20.27 | $20.78 | 103011 |
| 2026-01-26 | 20.22 | $20.59 | 55733 |
| 2026-01-23 | 20.18 | $20.50 | 91501 |
| 2026-01-22 | 20.15 | $20.60 | 97712 |
| 2026-01-21 | 20.10 | $20.54 | 92800 |
| 2026-01-20 | 20.05 | $20.39 | 107735 |
| 2026-01-16 | 20.01 | $20.48 | 90113 |
| 2026-01-15 | 19.97 | $20.37 | 152608 |
| 2026-01-14 | 19.92 | $20.37 | 169900 |
| 2026-01-13 | 19.88 | $20.18 | 100229 |
| 2026-01-12 | 19.84 | $19.93 | 106100 |
| 2026-01-09 | 19.84 | $19.84 | 70939 |
| 2026-01-08 | 19.84 | $19.78 | 122435 |
| 2026-01-07 | 19.84 | $19.65 | 181200 |
| 2026-01-06 | 19.86 | $19.81 | 114000 |
| 2026-01-05 | 19.87 | $19.98 | 61434 |
| 2026-01-02 | 19.85 | $20.08 | 84700 |
| 2025-12-31 | 19.83 | $19.87 | 332500 |
| 2025-12-30 | 19.83 | $19.96 | 99300 |
| 2025-12-29 | 19.81 | $19.84 | 132163 |
| 2025-12-26 | 19.81 | $19.69 | 71838 |
| 2025-12-24 | 19.82 | $19.76 | 34000 |
| 2025-12-23 | 19.83 | $19.75 | 61000 |
| 2025-12-22 | 19.84 | $19.66 | 114944 |
| 2025-12-19 | 19.86 | $19.50 | 113839 |
| 2025-12-18 | 19.89 | $19.55 | 80736 |
| 2025-12-17 | 19.93 | $19.62 | 102400 |
| 2025-12-16 | 19.96 | $19.57 | 108519 |
| 2025-12-15 | 20.00 | $19.80 | 98500 |
| 2025-12-12 | 20.02 | $19.82 | 54800 |
| 2025-12-11 | 20.05 | $20.00 | 53649 |
| 2025-12-10 | 20.05 | $19.96 | 49100 |
| 2025-12-09 | 20.06 | $20.00 | 53035 |
| 2025-12-08 | 20.07 | $20.03 | 86200 |
| 2025-12-05 | 20.07 | $20.19 | 50400 |
| 2025-12-04 | 20.06 | $20.26 | 45402 |
| 2025-12-03 | 20.04 | $20.15 | 46900 |
| 2025-12-02 | 20.02 | $20.07 | 68500 |
| 2025-12-01 | 20.02 | $20.27 | 52841 |
| 2025-11-28 | 19.99 | $20.44 | 58410 |
| 2025-11-26 | 19.95 | $20.11 | 79109 |
| 2025-11-25 | 19.93 | $19.97 | 60800 |
| 2025-11-24 | 19.92 | $20.00 | 32100 |
| 2025-11-21 | 19.92 | $20.01 | 45600 |
| 2025-11-20 | 19.91 | $20.04 | 47125 |
| 2025-11-19 | 19.89 | $20.10 | 88223 |
| 2025-11-18 | 19.87 | $20.13 | 70532 |
| 2025-11-17 | 19.84 | $20.09 | 54807 |
| 2025-11-14 | 19.82 | $20.21 | 57122 |
| 2025-11-13 | 19.77 | $20.00 | 46700 |
| 2025-11-12 | 19.75 | $20.06 | 98900 |
| 2025-11-11 | 19.72 | $20.06 | 66600 |
| 2025-11-10 | 19.68 | $20.01 | 68900 |
| 2025-11-07 | 19.65 | $19.84 | 51523 |
| 2025-11-06 | 19.63 | $19.64 | 48600 |
| 2025-11-05 | 19.62 | $19.56 | 65200 |
| 2025-11-04 | 19.63 | $19.50 | 57700 |
| 2025-11-03 | 19.65 | $19.55 | 45600 |
| 2025-10-31 | 19.66 | $19.51 | 154600 |
| 2025-10-30 | 19.67 | $19.61 | 83733 |
| 2025-10-29 | 19.68 | $19.54 | 84600 |
| 2025-10-28 | 19.69 | $19.68 | 95800 |
| 2025-10-27 | 19.69 | $19.74 | 88200 |
| 2025-10-24 | 19.69 | $19.65 | 318600 |
| 2025-10-23 | 19.69 | $19.65 | 49409 |
| 2025-10-22 | 19.70 | $19.72 | 41961 |
| 2025-10-21 | 19.69 | $19.62 | 38900 |
| 2025-10-20 | 19.70 | $19.79 | 104402 |
| 2025-10-17 | 19.69 | $19.55 | 54700 |
| 2025-10-16 | 19.71 | $19.45 | 289437 |
| 2025-10-15 | 19.73 | $19.69 | 33435 |
| 2025-10-14 | 19.74 | $19.60 | 40148 |
| 2025-10-13 | 19.75 | $19.52 | 59200 |
| 2025-10-10 | 19.78 | $19.45 | 42724 |
| 2025-10-09 | 19.81 | $19.69 | 62700 |
| 2025-10-08 | 19.82 | $19.89 | 76344 |
| 2025-10-07 | 19.82 | $19.89 | 228721 |
| 2025-10-06 | 19.81 | $19.86 | 106720 |
| 2025-10-03 | 19.81 | $19.83 | 2.3M |
| 2025-10-02 | 19.80 | $19.77 | 95600 |
| 2025-10-01 | 19.81 | $19.89 | 61244 |
| 2025-09-30 | 19.80 | $19.82 | 116900 |
| 2025-09-29 | 19.79 | $19.91 | 94523 |
| 2025-09-26 | 19.78 | $19.98 | 123100 |
| 2025-09-25 | 19.76 | $19.83 | 47700 |
| 2025-09-24 | 19.75 | $19.96 | 91700 |
| 2025-09-23 | 19.73 | $19.78 | 48405 |
| 2025-09-22 | 19.73 | $19.69 | 49514 |
| 2025-09-19 | 19.73 | $19.69 | 64424 |
| 2025-09-18 | 19.74 | $19.81 | 76700 |
| 2025-09-17 | 19.73 | $19.76 | 41734 |
| 2025-09-16 | 19.73 | $19.71 | 71000 |
| 2025-09-15 | 19.73 | $19.75 | 228638 |
| 2025-09-12 | 19.72 | $19.76 | 44849 |
| 2025-09-11 | 19.72 | $19.80 | 42700 |
| 2025-09-10 | 19.71 | $19.69 | 58000 |
| 2025-09-09 | 19.71 | $19.54 | 60517 |
| 2025-09-08 | 19.73 | $19.50 | 48716 |
| 2025-09-05 | 19.76 | $19.61 | 54927 |
| 2025-09-04 | 19.77 | $19.71 | 23304 |
| 2025-09-03 | 19.78 | $19.74 | 114900 |
| 2025-09-02 | 19.78 | $19.85 | 71800 |
| 2025-08-29 | 19.78 | $19.93 | 107368 |
| 2025-08-28 | 19.76 | $19.90 | 74300 |
| 2025-08-27 | 19.75 | $19.83 | 216048 |
| 2025-08-26 | 19.74 | $19.73 | 61300 |
| 2025-08-25 | 19.74 | $19.72 | 48506 |
| 2025-08-22 | 19.74 | $19.81 | 29500 |
| 2025-08-21 | 19.73 | $19.71 | 47000 |
| 2025-08-20 | 19.73 | $19.79 | 46511 |
| 2025-08-19 | 19.73 | $19.68 | 77200 |
| 2025-08-18 | 19.73 | $19.67 | 93807 |
| 2025-08-15 | 19.74 | $19.74 | 34500 |
| 2025-08-14 | 19.74 | $19.80 | 55117 |
| 2025-08-13 | 19.73 | $19.83 | 41700 |
| 2025-08-12 | 19.72 | $19.72 | 23800 |
| 2025-08-11 | 19.72 | $19.68 | 59423 |
| 2025-08-08 | 19.73 | $19.79 | 42900 |
| 2025-08-07 | 19.72 | $19.71 | 48749 |
| 2025-08-06 | 19.72 | $19.77 | 78500 |
| 2025-08-05 | 19.72 | $19.76 | 100100 |
| 2025-08-04 | 19.71 | $19.89 | 78100 |
| 2025-08-01 | 19.69 | $19.75 | 87228 |
| 2025-07-31 | 19.69 | $19.89 | 132600 |
| 2025-07-30 | 19.67 | $19.85 | 98900 |
| 2025-07-29 | 19.65 | $19.80 | 88400 |
| 2025-07-28 | 19.63 | $19.58 | 103800 |
| 2025-07-25 | 19.64 | $19.67 | 85542 |
| 2025-07-24 | 19.63 | $19.69 | 71636 |
| 2025-07-23 | 19.63 | $19.64 | 94300 |
| 2025-07-22 | 19.62 | $19.55 | 106011 |
| 2025-07-21 | 19.63 | $19.60 | 339600 |
| 2025-07-18 | 19.63 | $19.83 | 155800 |
| 2025-07-17 | 19.61 | $19.68 | 56520 |
| 2025-07-16 | 19.61 | $19.60 | 78900 |
| 2025-07-15 | 19.61 | $19.60 | 87100 |
| 2025-07-14 | 19.61 | $19.71 | 43732 |
| 2025-07-11 | 19.60 | $19.61 | 48600 |
| 2025-07-10 | 19.60 | $19.59 | 39323 |
| 2025-07-09 | 19.60 | $19.57 | 50137 |
| 2025-07-08 | 19.60 | $19.53 | 68200 |
| 2025-07-07 | 19.61 | $19.51 | 60749 |
| 2025-07-03 | 19.62 | $19.70 | 30400 |
| 2025-07-02 | 19.61 | $19.60 | 49500 |
| 2025-07-01 | 19.61 | $19.58 | 55100 |
| 2025-06-30 | 19.61 | $19.72 | 82908 |
| 2025-06-27 | 19.60 | $19.72 | 111824 |
| 2025-06-26 | 19.59 | $19.67 | 93502 |
| 2025-06-25 | 19.58 | $19.54 | 58246 |
| 2025-06-24 | 19.59 | $19.72 | 116606 |
| 2025-06-23 | 19.57 | $19.63 | 86441 |
| 2025-06-20 | 19.57 | $19.69 | 41448 |
| 2025-06-18 | 19.55 | $19.65 | 43825 |
| 2025-06-17 | 19.54 | $19.68 | 52700 |
| 2025-06-16 | 19.53 | $19.68 | 41900 |
| 2025-06-13 | 19.51 | $19.81 | 55500 |
| 2025-06-12 | 19.48 | $19.81 | 28347 |
| 2025-06-11 | 19.45 | $19.66 | 60226 |
| 2025-06-10 | 19.42 | $19.53 | 40944 |
| 2025-06-09 | 19.41 | $19.43 | 51800 |
| 2025-06-06 | 19.41 | $19.54 | 23300 |
| 2025-06-05 | 19.40 | $19.44 | 43400 |
| 2025-06-04 | 19.39 | $19.37 | 73411 |
| 2025-06-03 | 19.39 | $19.59 | 67825 |
| 2025-06-02 | 19.37 | $19.50 | 57205 |
| 2025-05-30 | 19.36 | $19.34 | 172000 |
| 2025-05-29 | 19.36 | $19.35 | 61400 |
| 2025-05-28 | 19.36 | $19.28 | 50000 |
| 2025-05-27 | 19.37 | $19.43 | 48500 |
| 2025-05-23 | 19.37 | $19.33 | 63808 |
| 2025-05-22 | 19.37 | $19.14 | 47600 |
| 2025-05-21 | 19.39 | $19.27 | 94938 |
| 2025-05-20 | 19.41 | $19.67 | 48300 |
| 2025-05-19 | 19.38 | $19.68 | 34343 |
| 2025-05-16 | 19.35 | $19.70 | 49934 |
| 2025-05-15 | 19.31 | $19.64 | 48839 |
| 2025-05-14 | 19.28 | $19.49 | 40018 |
| 2025-05-13 | 19.25 | $19.51 | 36107 |
| 2025-05-12 | 19.23 | $19.35 | 56646 |
| 2025-05-09 | 19.21 | $19.31 | 65800 |
| 2025-05-08 | 19.20 | $19.23 | 35100 |
| 2025-05-07 | 19.20 | $19.19 | 59421 |
| 2025-05-06 | 19.20 | $19.03 | 62200 |
| 2025-05-05 | 19.22 | $19.05 | 47228 |
| 2025-05-02 | 19.24 | $19.30 | 46100 |
| 2025-05-01 | 19.23 | $19.01 | 54342 |
| 2025-04-30 | 19.25 | $19.09 | 133100 |
| 2025-04-29 | 19.27 | $19.43 | 65332 |
| 2025-04-28 | 19.25 | $19.41 | 41000 |
| 2025-04-25 | 19.24 | $19.33 | 49100 |
| 2025-04-24 | 19.23 | $19.28 | 50900 |
| 2025-04-23 | 19.22 | $19.16 | 52500 |
| 2025-04-22 | 19.23 | $19.14 | 121817 |
| 2025-04-21 | 19.24 | $18.87 | 141842 |
| 2025-04-17 | 19.28 | $19.33 | 53400 |
| 2025-04-16 | 19.27 | $19.13 | 62500 |
| 2025-04-15 | 19.29 | $19.08 | 62028 |
| 2025-04-14 | 19.31 | $18.91 | 39500 |
| 2025-04-11 | 19.35 | $18.57 | 182800 |
| 2025-04-10 | 19.43 | $18.37 | 228900 |
| 2025-04-09 | 19.55 | $18.83 | 171903 |
| 2025-04-08 | 19.62 | $17.92 | 101127 |
| 2025-04-07 | 19.80 | $18.18 | 505900 |
| 2025-04-04 | 19.97 | $18.44 | 260640 |
| 2025-04-03 | 20.13 | $19.80 | 71214 |
| 2025-04-02 | 20.17 | $20.44 | 54600 |
| 2025-04-01 | 20.14 | $20.35 | 27940 |
| 2025-03-31 | 20.12 | $20.29 | 79400 |
| 2025-03-28 | 20.10 | $20.21 | 60224 |
| 2025-03-27 | 20.09 | $20.19 | 94332 |
| 2025-03-26 | 20.08 | $20.36 | 63712 |
| 2025-03-25 | 20.05 | $20.33 | 56600 |
| 2025-03-24 | 20.02 | $20.45 | 49700 |
| 2025-03-21 | 19.97 | $20.28 | 39200 |
| 2025-03-20 | 19.94 | $20.37 | 58737 |
| 2025-03-19 | 19.89 | $20.32 | 45700 |
| 2025-03-18 | 19.85 | $20.19 | 69133 |
| 2025-03-17 | 19.81 | $20.20 | 55107 |
| 2025-03-14 | 19.77 | $19.96 | 58422 |
| 2025-03-13 | 19.75 | $19.55 | 43000 |
| 2025-03-12 | 19.77 | $19.60 | 51600 |
| 2025-03-11 | 19.79 | $19.48 | 104110 |
| 2025-03-10 | 19.82 | $19.46 | 107200 |
| 2025-03-07 | 19.86 | $19.44 | 59642 |
| 2025-03-06 | 19.90 | $19.26 | 96900 |
| 2025-03-05 | 19.97 | $19.56 | 80525 |
| 2025-03-04 | 20.01 | $19.60 | 72340 |
| 2025-03-03 | 20.06 | $19.96 | 55303 |
| 2025-02-28 | 20.07 | $20.11 | 99600 |
| 2025-02-27 | 20.06 | $19.78 | 76800 |
| 2025-02-26 | 20.09 | $19.91 | 51636 |
| 2025-02-25 | 20.11 | $19.86 | 96630 |
| 2025-02-24 | 20.14 | $20.01 | 111148 |
| 2025-02-21 | 20.15 | $20.10 | 111700 |
| 2025-02-20 | 20.16 | $20.37 | 100400 |
| 2025-02-19 | 20.14 | $20.39 | 47700 |
| 2025-02-18 | 20.11 | $20.36 | 61923 |
| 2025-02-14 | 20.09 | $20.16 | 59491 |
| 2025-02-13 | 20.08 | $20.22 | 85839 |
| 2025-02-12 | 20.06 | $20.01 | 105800 |
| 2025-02-11 | 20.07 | $20.18 | 99934 |
| 2025-02-10 | 20.06 | $20.14 | 108750 |
| 2025-02-07 | 20.05 | $20.05 | 53122 |
| 2025-02-06 | 20.05 | $20.00 | 143900 |
| 2025-02-05 | 20.05 | $20.16 | 86400 |
| 2025-02-04 | 20.04 | $20.02 | 48800 |
| 2025-02-03 | 20.04 | $19.98 | 171800 |
| 2025-01-31 | 20.05 | $19.88 | 113900 |
| 2025-01-30 | 20.07 | $20.25 | 150643 |
| 2025-01-29 | 20.05 | $19.84 | 65538 |
| 2025-01-28 | 20.07 | $19.84 | 77300 |
| 2025-01-27 | 20.09 | $19.87 | 163900 |
| 2025-01-24 | 20.12 | $20.32 | 120200 |
| 2025-01-23 | 20.10 | $20.42 | 99709 |
| 2025-01-22 | 20.06 | $20.42 | 101600 |
| 2025-01-21 | 20.02 | $20.81 | 67310 |
| 2025-01-17 | 19.94 | $20.61 | 135329 |
| 2025-01-16 | 19.87 | $20.56 | 640800 |
| 2025-01-15 | 19.80 | $20.24 | 306724 |
| 2025-01-14 | 19.75 | $20.10 | 93720 |
| 2025-01-13 | 19.72 | $19.89 | 87800 |
| 2025-01-10 | 19.70 | $19.70 | 371900 |
| 2025-01-08 | 19.70 | $19.92 | 115048 |
| 2025-01-07 | 19.67 | $19.73 | 128700 |
| 2025-01-06 | 19.67 | $19.69 | 142112 |
| 2025-01-03 | 19.67 | $19.79 | 45737 |
| 2025-01-02 | 19.65 | $19.75 | 92700 |
| 2024-12-31 | 19.64 | $19.49 | 199210 |
| 2024-12-30 | 19.66 | $19.48 | 145205 |
| 2024-12-27 | 19.68 | $19.37 | 50036 |
| 2024-12-26 | 19.71 | $19.40 | 35134 |
| 2024-12-24 | 19.74 | $19.49 | 46900 |
| 2024-12-23 | 19.77 | $19.31 | 33000 |
| 2024-12-20 | 19.82 | $19.20 | 64200 |
| 2024-12-19 | 19.88 | $19.08 | 68148 |
| 2024-12-18 | 19.97 | $19.00 | 84421 |
| 2024-12-17 | 20.07 | $19.40 | 76000 |
| 2024-12-16 | 20.14 | $19.54 | 72344 |
| 2024-12-13 | 20.21 | $19.68 | 91800 |
| 2024-12-12 | 20.26 | $20.13 | 138006 |
| 2024-12-11 | 20.27 | $20.14 | 69400 |
| 2024-12-10 | 20.29 | $20.05 | 127600 |
| 2024-12-09 | 20.31 | $20.16 | 83639 |
| 2024-12-06 | 20.33 | $20.30 | 85100 |
| 2024-12-05 | 20.33 | $20.50 | 60327 |
| 2024-12-04 | 20.32 | $20.39 | 211231 |
| 2024-12-03 | 20.31 | $20.55 | 86700 |
| 2024-12-02 | 20.28 | $20.55 | 91100 |
| 2024-11-29 | 20.25 | $20.87 | 67948 |
| 2024-11-27 | 20.19 | $20.72 | 101416 |
| 2024-11-26 | 20.13 | $20.57 | 108600 |
| 2024-11-25 | 20.09 | $20.48 | 141427 |
| 2024-11-22 | 20.05 | $20.65 | 112200 |
| 2024-11-21 | 19.98 | $20.62 | 151102 |
| 2024-11-20 | 19.92 | $20.44 | 79042 |
| 2024-11-19 | 19.86 | $20.39 | 51700 |
| 2024-11-18 | 19.80 | $20.37 | 71515 |
| 2024-11-15 | 19.74 | $20.20 | 72200 |
| 2024-11-14 | 19.70 | $20.00 | 49809 |
| 2024-11-13 | 19.67 | $19.94 | 86500 |
| 2024-11-12 | 19.64 | $19.95 | 108400 |
| 2024-11-11 | 19.60 | $20.09 | 67400 |
| 2024-11-08 | 19.55 | $19.97 | 59900 |
| 2024-11-07 | 19.51 | $19.93 | 71200 |
| 2024-11-06 | 19.46 | $19.81 | 82645 |
| 2024-11-05 | 19.43 | $19.53 | 36700 |
| 2024-11-04 | 19.42 | $19.30 | 132919 |
| 2024-11-01 | 19.43 | $19.14 | 192708 |
| 2024-10-31 | 19.46 | $19.41 | 97223 |
| 2024-10-30 | 19.46 | $19.33 | 72200 |
| 2024-10-29 | 19.48 | $19.25 | 88010 |
| 2024-10-28 | 19.50 | $19.37 | 81219 |
| 2024-10-25 | 19.52 | $19.40 | 83511 |
| 2024-10-24 | 19.53 | $19.49 | 134200 |
| 2024-10-23 | 19.53 | $19.44 | 66728 |
| 2024-10-22 | 19.54 | $19.49 | 97418 |
| 2024-10-21 | 19.55 | $19.61 | 100411 |
| 2024-10-18 | 19.54 | $19.66 | 110114 |
| 2024-10-17 | 19.53 | $19.70 | 159400 |
| 2024-10-16 | 19.51 | $19.68 | 79304 |
| 2024-10-15 | 19.49 | $19.54 | 90425 |
| 2024-10-14 | 19.49 | $19.72 | 67720 |
| 2024-10-11 | 19.46 | $19.63 | 66436 |
| 2024-10-10 | 19.45 | $19.57 | 90300 |
| 2024-10-09 | 19.43 | $19.51 | 68213 |
| 2024-10-08 | 19.42 | $19.49 | 42111 |
| 2024-10-07 | 19.42 | $19.63 | 49231 |
| 2024-10-04 | 19.39 | $19.66 | 49624 |
| 2024-10-03 | 19.37 | $19.71 | 44403 |
| 2024-10-02 | 19.33 | $19.54 | 161900 |
| 2024-10-01 | 19.31 | $19.46 | 80100 |
| 2024-09-30 | 19.29 | $19.35 | 71237 |
| 2024-09-27 | 19.29 | $19.31 | 59825 |
| 2024-09-26 | 19.28 | $19.13 | 143242 |
| 2024-09-25 | 19.30 | $19.48 | 77000 |
| 2024-09-24 | 19.28 | $19.56 | 114104 |
| 2024-09-23 | 19.25 | $19.64 | 212168 |
| 2024-09-20 | 19.21 | $19.47 | 71900 |
| 2024-09-19 | 19.18 | $19.37 | 71338 |
| 2024-09-18 | 19.16 | $19.34 | 110727 |
| 2024-09-17 | 19.14 | $19.40 | 106300 |
| 2024-09-16 | 19.12 | $19.38 | 154944 |
| 2024-09-13 | 19.09 | $19.27 | 70037 |
| 2024-09-12 | 19.07 | $19.09 | 37027 |
| 2024-09-11 | 19.07 | $19.04 | 226700 |
| 2024-09-10 | 19.07 | $18.94 | 97149 |
| 2024-09-09 | 19.09 | $18.99 | 86800 |
| 2024-09-06 | 19.10 | $18.97 | 43700 |
| 2024-09-05 | 19.11 | $19.09 | 62200 |
| 2024-09-04 | 19.11 | $19.08 | 78600 |
| 2024-09-03 | 19.12 | $19.16 | 135600 |
| 2024-08-30 | 19.11 | $19.34 | 226027 |
| 2024-08-29 | 19.09 | $19.25 | 62000 |
| 2024-08-28 | 19.07 | $19.10 | 76029 |
| 2024-08-27 | 19.07 | $19.20 | 61600 |
| 2024-08-26 | 19.05 | $19.34 | 76033 |
| 2024-08-23 | 19.02 | $19.18 | 92013 |
| 2024-08-22 | 19.00 | $19.07 | 41318 |
| 2024-08-21 | 19.00 | $19.06 | 131800 |
| 2024-08-20 | 18.99 | $19.16 | 80827 |
| 2024-08-19 | 18.97 | $19.35 | 62500 |
| 2024-08-16 | 18.93 | $19.21 | 56700 |
| 2024-08-15 | 18.90 | $19.12 | 82525 |
| 2024-08-14 | 18.88 | $19.10 | 70140 |
| 2024-08-13 | 18.86 | $18.93 | 100000 |
| 2024-08-12 | 18.85 | $18.86 | 45500 |
| 2024-08-09 | 18.85 | $18.91 | 86032 |
| 2024-08-08 | 18.84 | $18.99 | 140721 |
| 2024-08-07 | 18.83 | $18.68 | 91700 |
| 2024-08-06 | 18.84 | $18.67 | 70618 |
| 2024-08-05 | 18.86 | $18.40 | 152346 |
| 2024-08-02 | 18.91 | $18.77 | 94849 |
| 2024-08-01 | 18.93 | $19.05 | 66949 |
| 2024-07-31 | 18.91 | $19.08 | 158900 |
| 2024-07-30 | 18.90 | $19.10 | 117126 |
| 2024-07-29 | 18.87 | $18.97 | 94003 |
| 2024-07-26 | 18.86 | $18.96 | 116300 |
| 2024-07-25 | 18.85 | $18.85 | 146413 |
| 2024-07-24 | 18.85 | $18.91 | 95110 |
| 2024-07-23 | 18.85 | $19.01 | 184400 |
| 2024-07-22 | 18.83 | $19.28 | 59200 |
| 2024-07-19 | 18.78 | $19.13 | 87000 |
| 2024-07-18 | 18.75 | $19.08 | 105619 |
| 2024-07-17 | 18.71 | $19.08 | 191100 |
| 2024-07-16 | 18.67 | $18.99 | 82206 |
| 2024-07-15 | 18.64 | $18.86 | 127000 |
| 2024-07-12 | 18.62 | $18.92 | 76747 |
| 2024-07-11 | 18.59 | $18.87 | 159500 |
| 2024-07-10 | 18.56 | $18.65 | 84900 |
| 2024-07-09 | 18.55 | $18.58 | 105822 |
| 2024-07-08 | 18.54 | $18.57 | 109600 |
| 2024-07-05 | 18.54 | $18.61 | 82036 |
| 2024-07-03 | 18.53 | $18.69 | 56400 |
| 2024-07-02 | 18.52 | $18.58 | 86800 |
| 2024-07-01 | 18.51 | $18.53 | 143738 |
| 2024-06-28 | 18.51 | $18.58 | 164000 |
| 2024-06-27 | 18.50 | $18.53 | 187400 |
| 2024-06-26 | 18.50 | $18.58 | 114100 |
| 2024-06-25 | 18.49 | $18.66 | 81600 |
| 2024-06-24 | 18.47 | $18.70 | 105000 |
| 2024-06-21 | 18.44 | $18.38 | 59700 |
| 2024-06-20 | 18.45 | $18.46 | 127224 |
| 2024-06-18 | 18.45 | $18.33 | 117300 |
| 2024-06-17 | 18.46 | $18.22 | 108239 |
| 2024-06-14 | 18.49 | $18.24 | 94800 |
| 2024-06-13 | 18.52 | $18.36 | 174019 |
| 2024-06-12 | 18.53 | $18.49 | 93600 |
| 2024-06-11 | 18.54 | $18.47 | 82700 |
| 2024-06-10 | 18.54 | $18.58 | 106200 |
| 2024-06-07 | 18.54 | $18.42 | 86400 |
| 2024-06-06 | 18.55 | $18.49 | 173137 |
| 2024-06-05 | 18.56 | $18.54 | 189900 |
| 2024-06-04 | 18.56 | $18.51 | 124105 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
22.14
2026-07-17
Close Price
$22.38
Vol: 249600
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
18.42
Average
20.12
Maximum
22.54
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.14 | $22.38 | 249600 |
| 2026-07-16 | 22.11 | $22.37 | 56800 |
| 2026-07-15 | 22.07 | $22.23 | 35740 |
| 2026-07-14 | 22.05 | $22.38 | 44200 |
| 2026-07-13 | 22.01 | $22.41 | 121546 |
| 2026-07-10 | 21.96 | $22.10 | 58300 |
| 2026-07-09 | 21.95 | $22.10 | 48000 |
| 2026-07-08 | 21.93 | $22.23 | 62340 |
| 2026-07-07 | 21.91 | $22.15 | 175700 |
| 2026-07-06 | 21.89 | $21.76 | 58800 |
| 2026-07-02 | 21.91 | $21.91 | 66411 |
| 2026-07-01 | 21.91 | $21.60 | 67621 |
| 2026-06-30 | 21.95 | $21.84 | 94245 |
| 2026-06-29 | 21.97 | $21.97 | 95142 |
| 2026-06-26 | 21.97 | $22.06 | 79700 |
| 2026-06-25 | 21.96 | $22.00 | 125024 |
| 2026-06-24 | 21.96 | $21.90 | 159500 |
| 2026-06-23 | 21.98 | $22.10 | 94804 |
| 2026-06-22 | 21.97 | $21.82 | 61900 |
| 2026-06-18 | 22.00 | $21.63 | 176817 |
| 2026-06-17 | 22.05 | $21.69 | 61700 |
| 2026-06-16 | 22.10 | $21.87 | 58537 |
| 2026-06-15 | 22.14 | $21.90 | 263617 |
| 2026-06-12 | 22.18 | $22.16 | 58000 |
| 2026-06-11 | 22.19 | $22.05 | 84700 |
| 2026-06-10 | 22.22 | $22.16 | 34212 |
| 2026-06-09 | 22.23 | $22.07 | 96122 |
| 2026-06-08 | 22.26 | $22.09 | 53703 |
| 2026-06-05 | 22.28 | $22.18 | 54600 |
| 2026-06-04 | 22.30 | $22.31 | 45900 |
| 2026-06-03 | 22.30 | $22.12 | 45344 |
| 2026-06-02 | 22.33 | $22.11 | 59500 |
| 2026-06-01 | 22.36 | $21.82 | 40807 |
| 2026-05-29 | 22.42 | $21.88 | 113000 |
| 2026-05-28 | 22.47 | $22.11 | 92300 |
| 2026-05-27 | 22.51 | $22.26 | 129308 |
| 2026-05-26 | 22.54 | $22.50 | 81108 |
| 2026-05-22 | 22.54 | $22.71 | 96616 |
| 2026-05-21 | 22.51 | $22.63 | 47014 |
| 2026-05-20 | 22.50 | $22.69 | 81515 |
| 2026-05-19 | 22.47 | $22.84 | 53300 |
| 2026-05-18 | 22.43 | $22.61 | 52300 |
| 2026-05-15 | 22.40 | $22.49 | 74300 |
| 2026-05-14 | 22.38 | $22.50 | 85613 |
| 2026-05-13 | 22.37 | $22.36 | 101720 |
| 2026-05-12 | 22.36 | $22.43 | 40300 |
| 2026-05-11 | 22.34 | $22.26 | 65114 |
| 2026-05-08 | 22.35 | $22.04 | 70353 |
| 2026-05-07 | 22.37 | $22.18 | 45301 |
| 2026-05-06 | 22.38 | $22.37 | 67200 |
| 2026-05-05 | 22.38 | $22.68 | 72300 |
| 2026-05-04 | 22.35 | $22.73 | 104015 |
| 2026-05-01 | 22.31 | $22.62 | 53848 |
| 2026-04-30 | 22.28 | $22.84 | 114400 |
| 2026-04-29 | 22.22 | $22.51 | 69300 |
| 2026-04-28 | 22.20 | $22.37 | 472627 |
| 2026-04-27 | 22.19 | $22.21 | 50631 |
| 2026-04-24 | 22.20 | $22.14 | 71502 |
| 2026-04-23 | 22.22 | $22.19 | 120600 |
| 2026-04-22 | 22.23 | $21.96 | 127541 |
| 2026-04-21 | 22.27 | $21.86 | 82527 |
| 2026-04-20 | 22.32 | $21.99 | 81500 |
| 2026-04-17 | 22.36 | $22.07 | 126551 |
| 2026-04-16 | 22.40 | $22.22 | 70900 |
| 2026-04-15 | 22.42 | $22.10 | 103600 |
| 2026-04-14 | 22.45 | $22.22 | 123847 |
| 2026-04-13 | 22.47 | $22.33 | 120900 |
| 2026-04-10 | 22.48 | $22.46 | 63100 |
| 2026-04-09 | 22.48 | $22.54 | 57200 |
| 2026-04-08 | 22.47 | $22.55 | 77000 |
| 2026-04-07 | 22.45 | $22.60 | 81991 |
| 2026-04-06 | 22.43 | $22.44 | 68400 |
| 2026-04-02 | 22.42 | $22.40 | 63500 |
| 2026-04-01 | 22.41 | $22.28 | 263412 |
| 2026-03-31 | 22.42 | $22.49 | 118300 |
| 2026-03-30 | 22.40 | $22.60 | 108000 |
| 2026-03-27 | 22.38 | $22.60 | 158500 |
| 2026-03-26 | 22.35 | $22.56 | 61643 |
| 2026-03-25 | 22.32 | $22.62 | 83748 |
| 2026-03-24 | 22.29 | $22.59 | 173400 |
| 2026-03-23 | 22.25 | $22.41 | 68600 |
| 2026-03-20 | 22.23 | $22.20 | 99209 |
| 2026-03-19 | 22.23 | $22.45 | 57600 |
| 2026-03-18 | 22.20 | $22.24 | 63000 |
| 2026-03-17 | 22.20 | $22.29 | 110700 |
| 2026-03-16 | 22.18 | $22.30 | 53400 |
| 2026-03-13 | 22.16 | $22.24 | 35417 |
| 2026-03-12 | 22.15 | $22.08 | 79036 |
| 2026-03-11 | 22.15 | $22.20 | 67000 |
| 2026-03-10 | 22.13 | $22.01 | 112800 |
| 2026-03-09 | 22.13 | $22.17 | 115348 |
| 2026-03-06 | 22.11 | $22.22 | 270600 |
| 2026-03-05 | 22.08 | $22.26 | 73753 |
| 2026-03-04 | 22.05 | $22.31 | 110776 |
| 2026-03-03 | 22.00 | $22.29 | 61200 |
| 2026-03-02 | 21.94 | $22.34 | 139548 |
| 2026-02-27 | 21.88 | $22.19 | 100452 |
| 2026-02-26 | 21.82 | $22.10 | 147032 |
| 2026-02-25 | 21.77 | $22.02 | 88944 |
| 2026-02-24 | 21.71 | $22.03 | 72666 |
| 2026-02-23 | 21.65 | $22.02 | 60743 |
| 2026-02-20 | 21.59 | $22.04 | 104300 |
| 2026-02-19 | 21.51 | $22.08 | 160622 |
| 2026-02-18 | 21.42 | $21.97 | 105007 |
| 2026-02-17 | 21.34 | $21.93 | 104000 |
| 2026-02-13 | 21.25 | $22.05 | 124241 |
| 2026-02-12 | 21.15 | $21.63 | 81000 |
| 2026-02-11 | 21.07 | $21.58 | 93300 |
| 2026-02-10 | 21.00 | $21.45 | 72000 |
| 2026-02-09 | 20.93 | $21.39 | 63300 |
| 2026-02-06 | 20.86 | $21.25 | 503642 |
| 2026-02-05 | 20.80 | $21.16 | 87100 |
| 2026-02-04 | 20.73 | $21.23 | 66245 |
| 2026-02-03 | 20.66 | $21.15 | 96128 |
| 2026-02-02 | 20.58 | $20.81 | 57743 |
| 2026-01-30 | 20.54 | $20.95 | 85506 |
| 2026-01-29 | 20.47 | $20.99 | 98100 |
| 2026-01-28 | 20.40 | $20.87 | 51400 |
| 2026-01-27 | 20.34 | $20.78 | 103011 |
| 2026-01-26 | 20.27 | $20.59 | 55733 |
| 2026-01-23 | 20.22 | $20.50 | 91501 |
| 2026-01-22 | 20.18 | $20.60 | 97712 |
| 2026-01-21 | 20.12 | $20.54 | 92800 |
| 2026-01-20 | 20.07 | $20.39 | 107735 |
| 2026-01-16 | 20.02 | $20.48 | 90113 |
| 2026-01-15 | 19.96 | $20.37 | 152608 |
| 2026-01-14 | 19.91 | $20.37 | 169900 |
| 2026-01-13 | 19.85 | $20.18 | 100229 |
| 2026-01-12 | 19.82 | $19.93 | 106100 |
| 2026-01-09 | 19.80 | $19.84 | 70939 |
| 2026-01-08 | 19.80 | $19.78 | 122435 |
| 2026-01-07 | 19.80 | $19.65 | 181200 |
| 2026-01-06 | 19.81 | $19.81 | 114000 |
| 2026-01-05 | 19.81 | $19.98 | 61434 |
| 2026-01-02 | 19.80 | $20.08 | 84700 |
| 2025-12-31 | 19.78 | $19.87 | 332500 |
| 2025-12-30 | 19.78 | $19.96 | 99300 |
| 2025-12-29 | 19.77 | $19.84 | 132163 |
| 2025-12-26 | 19.78 | $19.69 | 71838 |
| 2025-12-24 | 19.80 | $19.76 | 34000 |
| 2025-12-23 | 19.82 | $19.75 | 61000 |
| 2025-12-22 | 19.83 | $19.66 | 114944 |
| 2025-12-19 | 19.86 | $19.50 | 113839 |
| 2025-12-18 | 19.91 | $19.55 | 80736 |
| 2025-12-17 | 19.96 | $19.62 | 102400 |
| 2025-12-16 | 20.00 | $19.57 | 108519 |
| 2025-12-15 | 20.04 | $19.80 | 98500 |
| 2025-12-12 | 20.07 | $19.82 | 54800 |
| 2025-12-11 | 20.10 | $20.00 | 53649 |
| 2025-12-10 | 20.11 | $19.96 | 49100 |
| 2025-12-09 | 20.12 | $20.00 | 53035 |
| 2025-12-08 | 20.13 | $20.03 | 86200 |
| 2025-12-05 | 20.14 | $20.19 | 50400 |
| 2025-12-04 | 20.13 | $20.26 | 45402 |
| 2025-12-03 | 20.11 | $20.15 | 46900 |
| 2025-12-02 | 20.09 | $20.07 | 68500 |
| 2025-12-01 | 20.09 | $20.27 | 52841 |
| 2025-11-28 | 20.05 | $20.44 | 58410 |
| 2025-11-26 | 20.00 | $20.11 | 79109 |
| 2025-11-25 | 19.98 | $19.97 | 60800 |
| 2025-11-24 | 19.97 | $20.00 | 32100 |
| 2025-11-21 | 19.95 | $20.01 | 45600 |
| 2025-11-20 | 19.94 | $20.04 | 47125 |
| 2025-11-19 | 19.91 | $20.10 | 88223 |
| 2025-11-18 | 19.88 | $20.13 | 70532 |
| 2025-11-17 | 19.85 | $20.09 | 54807 |
| 2025-11-14 | 19.82 | $20.21 | 57122 |
| 2025-11-13 | 19.77 | $20.00 | 46700 |
| 2025-11-12 | 19.74 | $20.06 | 98900 |
| 2025-11-11 | 19.70 | $20.06 | 66600 |
| 2025-11-10 | 19.66 | $20.01 | 68900 |
| 2025-11-07 | 19.63 | $19.84 | 51523 |
| 2025-11-06 | 19.60 | $19.64 | 48600 |
| 2025-11-05 | 19.60 | $19.56 | 65200 |
| 2025-11-04 | 19.61 | $19.50 | 57700 |
| 2025-11-03 | 19.62 | $19.55 | 45600 |
| 2025-10-31 | 19.63 | $19.51 | 154600 |
| 2025-10-30 | 19.64 | $19.61 | 83733 |
| 2025-10-29 | 19.65 | $19.54 | 84600 |
| 2025-10-28 | 19.67 | $19.68 | 95800 |
| 2025-10-27 | 19.67 | $19.74 | 88200 |
| 2025-10-24 | 19.66 | $19.65 | 318600 |
| 2025-10-23 | 19.67 | $19.65 | 49409 |
| 2025-10-22 | 19.68 | $19.72 | 41961 |
| 2025-10-21 | 19.68 | $19.62 | 38900 |
| 2025-10-20 | 19.70 | $19.79 | 104402 |
| 2025-10-17 | 19.69 | $19.55 | 54700 |
| 2025-10-16 | 19.71 | $19.45 | 289437 |
| 2025-10-15 | 19.74 | $19.69 | 33435 |
| 2025-10-14 | 19.75 | $19.60 | 40148 |
| 2025-10-13 | 19.77 | $19.52 | 59200 |
| 2025-10-10 | 19.80 | $19.45 | 42724 |
| 2025-10-09 | 19.83 | $19.69 | 62700 |
| 2025-10-08 | 19.84 | $19.89 | 76344 |
| 2025-10-07 | 19.84 | $19.89 | 228721 |
| 2025-10-06 | 19.83 | $19.86 | 106720 |
| 2025-10-03 | 19.82 | $19.83 | 2.3M |
| 2025-10-02 | 19.81 | $19.77 | 95600 |
| 2025-10-01 | 19.81 | $19.89 | 61244 |
| 2025-09-30 | 19.80 | $19.82 | 116900 |
| 2025-09-29 | 19.79 | $19.91 | 94523 |
| 2025-09-26 | 19.78 | $19.98 | 123100 |
| 2025-09-25 | 19.76 | $19.83 | 47700 |
| 2025-09-24 | 19.75 | $19.96 | 91700 |
| 2025-09-23 | 19.73 | $19.78 | 48405 |
| 2025-09-22 | 19.72 | $19.69 | 49514 |
| 2025-09-19 | 19.73 | $19.69 | 64424 |
| 2025-09-18 | 19.73 | $19.81 | 76700 |
| 2025-09-17 | 19.73 | $19.76 | 41734 |
| 2025-09-16 | 19.72 | $19.71 | 71000 |
| 2025-09-15 | 19.73 | $19.75 | 228638 |
| 2025-09-12 | 19.72 | $19.76 | 44849 |
| 2025-09-11 | 19.72 | $19.80 | 42700 |
| 2025-09-10 | 19.72 | $19.69 | 58000 |
| 2025-09-09 | 19.72 | $19.54 | 60517 |
| 2025-09-08 | 19.74 | $19.50 | 48716 |
| 2025-09-05 | 19.77 | $19.61 | 54927 |
| 2025-09-04 | 19.78 | $19.71 | 23304 |
| 2025-09-03 | 19.79 | $19.74 | 114900 |
| 2025-09-02 | 19.79 | $19.85 | 71800 |
| 2025-08-29 | 19.78 | $19.93 | 107368 |
| 2025-08-28 | 19.77 | $19.90 | 74300 |
| 2025-08-27 | 19.75 | $19.83 | 216048 |
| 2025-08-26 | 19.75 | $19.73 | 61300 |
| 2025-08-25 | 19.75 | $19.72 | 48506 |
| 2025-08-22 | 19.76 | $19.81 | 29500 |
| 2025-08-21 | 19.75 | $19.71 | 47000 |
| 2025-08-20 | 19.75 | $19.79 | 46511 |
| 2025-08-19 | 19.75 | $19.68 | 77200 |
| 2025-08-18 | 19.76 | $19.67 | 93807 |
| 2025-08-15 | 19.76 | $19.74 | 34500 |
| 2025-08-14 | 19.76 | $19.80 | 55117 |
| 2025-08-13 | 19.76 | $19.83 | 41700 |
| 2025-08-12 | 19.74 | $19.72 | 23800 |
| 2025-08-11 | 19.74 | $19.68 | 59423 |
| 2025-08-08 | 19.75 | $19.79 | 42900 |
| 2025-08-07 | 19.74 | $19.71 | 48749 |
| 2025-08-06 | 19.74 | $19.77 | 78500 |
| 2025-08-05 | 19.73 | $19.76 | 100100 |
| 2025-08-04 | 19.73 | $19.89 | 78100 |
| 2025-08-01 | 19.70 | $19.75 | 87228 |
| 2025-07-31 | 19.69 | $19.89 | 132600 |
| 2025-07-30 | 19.67 | $19.85 | 98900 |
| 2025-07-29 | 19.65 | $19.80 | 88400 |
| 2025-07-28 | 19.63 | $19.58 | 103800 |
| 2025-07-25 | 19.64 | $19.67 | 85542 |
| 2025-07-24 | 19.64 | $19.69 | 71636 |
| 2025-07-23 | 19.63 | $19.64 | 94300 |
| 2025-07-22 | 19.63 | $19.55 | 106011 |
| 2025-07-21 | 19.64 | $19.60 | 339600 |
| 2025-07-18 | 19.64 | $19.83 | 155800 |
| 2025-07-17 | 19.62 | $19.68 | 56520 |
| 2025-07-16 | 19.62 | $19.60 | 78900 |
| 2025-07-15 | 19.62 | $19.60 | 87100 |
| 2025-07-14 | 19.63 | $19.71 | 43732 |
| 2025-07-11 | 19.62 | $19.61 | 48600 |
| 2025-07-10 | 19.62 | $19.59 | 39323 |
| 2025-07-09 | 19.63 | $19.57 | 50137 |
| 2025-07-08 | 19.64 | $19.53 | 68200 |
| 2025-07-07 | 19.65 | $19.51 | 60749 |
| 2025-07-03 | 19.66 | $19.70 | 30400 |
| 2025-07-02 | 19.65 | $19.60 | 49500 |
| 2025-07-01 | 19.65 | $19.58 | 55100 |
| 2025-06-30 | 19.66 | $19.72 | 82908 |
| 2025-06-27 | 19.65 | $19.72 | 111824 |
| 2025-06-26 | 19.63 | $19.67 | 93502 |
| 2025-06-25 | 19.62 | $19.54 | 58246 |
| 2025-06-24 | 19.63 | $19.72 | 116606 |
| 2025-06-23 | 19.61 | $19.63 | 86441 |
| 2025-06-20 | 19.60 | $19.69 | 41448 |
| 2025-06-18 | 19.58 | $19.65 | 43825 |
| 2025-06-17 | 19.56 | $19.68 | 52700 |
| 2025-06-16 | 19.54 | $19.68 | 41900 |
| 2025-06-13 | 19.53 | $19.81 | 55500 |
| 2025-06-12 | 19.50 | $19.81 | 28347 |
| 2025-06-11 | 19.46 | $19.66 | 60226 |
| 2025-06-10 | 19.44 | $19.53 | 40944 |
| 2025-06-09 | 19.44 | $19.43 | 51800 |
| 2025-06-06 | 19.44 | $19.54 | 23300 |
| 2025-06-05 | 19.43 | $19.44 | 43400 |
| 2025-06-04 | 19.43 | $19.37 | 73411 |
| 2025-06-03 | 19.43 | $19.59 | 67825 |
| 2025-06-02 | 19.41 | $19.50 | 57205 |
| 2025-05-30 | 19.40 | $19.34 | 172000 |
| 2025-05-29 | 19.40 | $19.35 | 61400 |
| 2025-05-28 | 19.40 | $19.28 | 50000 |
| 2025-05-27 | 19.40 | $19.43 | 48500 |
| 2025-05-23 | 19.39 | $19.33 | 63808 |
| 2025-05-22 | 19.39 | $19.14 | 47600 |
| 2025-05-21 | 19.41 | $19.27 | 94938 |
| 2025-05-20 | 19.42 | $19.67 | 48300 |
| 2025-05-19 | 19.39 | $19.68 | 34343 |
| 2025-05-16 | 19.35 | $19.70 | 49934 |
| 2025-05-15 | 19.31 | $19.64 | 48839 |
| 2025-05-14 | 19.27 | $19.49 | 40018 |
| 2025-05-13 | 19.24 | $19.51 | 36107 |
| 2025-05-12 | 19.21 | $19.35 | 56646 |
| 2025-05-09 | 19.19 | $19.31 | 65800 |
| 2025-05-08 | 19.17 | $19.23 | 35100 |
| 2025-05-07 | 19.15 | $19.19 | 59421 |
| 2025-05-06 | 19.14 | $19.03 | 62200 |
| 2025-05-05 | 19.13 | $19.05 | 47228 |
| 2025-05-02 | 19.12 | $19.30 | 46100 |
| 2025-05-01 | 19.09 | $19.01 | 54342 |
| 2025-04-30 | 19.09 | $19.09 | 133100 |
| 2025-04-29 | 19.09 | $19.43 | 65332 |
| 2025-04-28 | 19.07 | $19.41 | 41000 |
| 2025-04-25 | 19.04 | $19.33 | 49100 |
| 2025-04-24 | 19.03 | $19.28 | 50900 |
| 2025-04-23 | 19.03 | $19.16 | 52500 |
| 2025-04-22 | 19.05 | $19.14 | 121817 |
| 2025-04-21 | 19.08 | $18.87 | 141842 |
| 2025-04-17 | 19.13 | $19.33 | 53400 |
| 2025-04-16 | 19.15 | $19.13 | 62500 |
| 2025-04-15 | 19.19 | $19.08 | 62028 |
| 2025-04-14 | 19.25 | $18.91 | 39500 |
| 2025-04-11 | 19.32 | $18.57 | 182800 |
| 2025-04-10 | 19.44 | $18.37 | 228900 |
| 2025-04-09 | 19.58 | $18.83 | 171903 |
| 2025-04-08 | 19.68 | $17.92 | 101127 |
| 2025-04-07 | 19.87 | $18.18 | 505900 |
| 2025-04-04 | 20.04 | $18.44 | 260640 |
| 2025-04-03 | 20.20 | $19.80 | 71214 |
| 2025-04-02 | 20.22 | $20.44 | 54600 |
| 2025-04-01 | 20.18 | $20.35 | 27940 |
| 2025-03-31 | 20.14 | $20.29 | 79400 |
| 2025-03-28 | 20.11 | $20.21 | 60224 |
| 2025-03-27 | 20.08 | $20.19 | 94332 |
| 2025-03-26 | 20.06 | $20.36 | 63712 |
| 2025-03-25 | 20.01 | $20.33 | 56600 |
| 2025-03-24 | 19.97 | $20.45 | 49700 |
| 2025-03-21 | 19.91 | $20.28 | 39200 |
| 2025-03-20 | 19.87 | $20.37 | 58737 |
| 2025-03-19 | 19.82 | $20.32 | 45700 |
| 2025-03-18 | 19.77 | $20.19 | 69133 |
| 2025-03-17 | 19.74 | $20.20 | 55107 |
| 2025-03-14 | 19.70 | $19.96 | 58422 |
| 2025-03-13 | 19.69 | $19.55 | 43000 |
| 2025-03-12 | 19.73 | $19.60 | 51600 |
| 2025-03-11 | 19.76 | $19.48 | 104110 |
| 2025-03-10 | 19.80 | $19.46 | 107200 |
| 2025-03-07 | 19.85 | $19.44 | 59642 |
| 2025-03-06 | 19.90 | $19.26 | 96900 |
| 2025-03-05 | 19.98 | $19.56 | 80525 |
| 2025-03-04 | 20.03 | $19.60 | 72340 |
| 2025-03-03 | 20.07 | $19.96 | 55303 |
| 2025-02-28 | 20.08 | $20.11 | 99600 |
| 2025-02-27 | 20.08 | $19.78 | 76800 |
| 2025-02-26 | 20.11 | $19.91 | 51636 |
| 2025-02-25 | 20.13 | $19.86 | 96630 |
| 2025-02-24 | 20.15 | $20.01 | 111148 |
| 2025-02-21 | 20.16 | $20.10 | 111700 |
| 2025-02-20 | 20.16 | $20.37 | 100400 |
| 2025-02-19 | 20.14 | $20.39 | 47700 |
| 2025-02-18 | 20.12 | $20.36 | 61923 |
| 2025-02-14 | 20.10 | $20.16 | 59491 |
| 2025-02-13 | 20.10 | $20.22 | 85839 |
| 2025-02-12 | 20.09 | $20.01 | 105800 |
| 2025-02-11 | 20.11 | $20.18 | 99934 |
| 2025-02-10 | 20.11 | $20.14 | 108750 |
| 2025-02-07 | 20.11 | $20.05 | 53122 |
| 2025-02-06 | 20.12 | $20.00 | 143900 |
| 2025-02-05 | 20.13 | $20.16 | 86400 |
| 2025-02-04 | 20.13 | $20.02 | 48800 |
| 2025-02-03 | 20.13 | $19.98 | 171800 |
| 2025-01-31 | 20.14 | $19.88 | 113900 |
| 2025-01-30 | 20.16 | $20.25 | 150643 |
| 2025-01-29 | 20.14 | $19.84 | 65538 |
| 2025-01-28 | 20.15 | $19.84 | 77300 |
| 2025-01-27 | 20.17 | $19.87 | 163900 |
| 2025-01-24 | 20.18 | $20.32 | 120200 |
| 2025-01-23 | 20.14 | $20.42 | 99709 |
| 2025-01-22 | 20.08 | $20.42 | 101600 |
| 2025-01-21 | 20.02 | $20.81 | 67310 |
| 2025-01-17 | 19.91 | $20.61 | 135329 |
| 2025-01-16 | 19.82 | $20.56 | 640800 |
| 2025-01-15 | 19.73 | $20.24 | 306724 |
| 2025-01-14 | 19.66 | $20.10 | 93720 |
| 2025-01-13 | 19.61 | $19.89 | 87800 |
| 2025-01-10 | 19.58 | $19.70 | 371900 |
| 2025-01-08 | 19.57 | $19.92 | 115048 |
| 2025-01-07 | 19.54 | $19.73 | 128700 |
| 2025-01-06 | 19.53 | $19.69 | 142112 |
| 2025-01-03 | 19.52 | $19.79 | 45737 |
| 2025-01-02 | 19.51 | $19.75 | 92700 |
| 2024-12-31 | 19.51 | $19.49 | 199210 |
| 2024-12-30 | 19.54 | $19.48 | 145205 |
| 2024-12-27 | 19.58 | $19.37 | 50036 |
| 2024-12-26 | 19.63 | $19.40 | 35134 |
| 2024-12-24 | 19.69 | $19.49 | 46900 |
| 2024-12-23 | 19.74 | $19.31 | 33000 |
| 2024-12-20 | 19.81 | $19.20 | 64200 |
| 2024-12-19 | 19.90 | $19.08 | 68148 |
| 2024-12-18 | 20.01 | $19.00 | 84421 |
| 2024-12-17 | 20.14 | $19.40 | 76000 |
| 2024-12-16 | 20.23 | $19.54 | 72344 |
| 2024-12-13 | 20.31 | $19.68 | 91800 |
| 2024-12-12 | 20.38 | $20.13 | 138006 |
| 2024-12-11 | 20.40 | $20.14 | 69400 |
| 2024-12-10 | 20.43 | $20.05 | 127600 |
| 2024-12-09 | 20.46 | $20.16 | 83639 |
| 2024-12-06 | 20.48 | $20.30 | 85100 |
| 2024-12-05 | 20.49 | $20.50 | 60327 |
| 2024-12-04 | 20.47 | $20.39 | 211231 |
| 2024-12-03 | 20.46 | $20.55 | 86700 |
| 2024-12-02 | 20.43 | $20.55 | 91100 |
| 2024-11-29 | 20.39 | $20.87 | 67948 |
| 2024-11-27 | 20.31 | $20.72 | 101416 |
| 2024-11-26 | 20.25 | $20.57 | 108600 |
| 2024-11-25 | 20.19 | $20.48 | 141427 |
| 2024-11-22 | 20.13 | $20.65 | 112200 |
| 2024-11-21 | 20.05 | $20.62 | 151102 |
| 2024-11-20 | 19.97 | $20.44 | 79042 |
| 2024-11-19 | 19.90 | $20.39 | 51700 |
| 2024-11-18 | 19.83 | $20.37 | 71515 |
| 2024-11-15 | 19.76 | $20.20 | 72200 |
| 2024-11-14 | 19.70 | $20.00 | 49809 |
| 2024-11-13 | 19.67 | $19.94 | 86500 |
| 2024-11-12 | 19.63 | $19.95 | 108400 |
| 2024-11-11 | 19.59 | $20.09 | 67400 |
| 2024-11-08 | 19.54 | $19.97 | 59900 |
| 2024-11-07 | 19.50 | $19.93 | 71200 |
| 2024-11-06 | 19.46 | $19.81 | 82645 |
| 2024-11-05 | 19.43 | $19.53 | 36700 |
| 2024-11-04 | 19.42 | $19.30 | 132919 |
| 2024-11-01 | 19.44 | $19.14 | 192708 |
| 2024-10-31 | 19.48 | $19.41 | 97223 |
| 2024-10-30 | 19.49 | $19.33 | 72200 |
| 2024-10-29 | 19.51 | $19.25 | 88010 |
| 2024-10-28 | 19.54 | $19.37 | 81219 |
| 2024-10-25 | 19.56 | $19.40 | 83511 |
| 2024-10-24 | 19.58 | $19.49 | 134200 |
| 2024-10-23 | 19.58 | $19.44 | 66728 |
| 2024-10-22 | 19.59 | $19.49 | 97418 |
| 2024-10-21 | 19.60 | $19.61 | 100411 |
| 2024-10-18 | 19.59 | $19.66 | 110114 |
| 2024-10-17 | 19.58 | $19.70 | 159400 |
| 2024-10-16 | 19.56 | $19.68 | 79304 |
| 2024-10-15 | 19.55 | $19.54 | 90425 |
| 2024-10-14 | 19.54 | $19.72 | 67720 |
| 2024-10-11 | 19.52 | $19.63 | 66436 |
| 2024-10-10 | 19.50 | $19.57 | 90300 |
| 2024-10-09 | 19.49 | $19.51 | 68213 |
| 2024-10-08 | 19.48 | $19.49 | 42111 |
| 2024-10-07 | 19.47 | $19.63 | 49231 |
| 2024-10-04 | 19.45 | $19.66 | 49624 |
| 2024-10-03 | 19.41 | $19.71 | 44403 |
| 2024-10-02 | 19.37 | $19.54 | 161900 |
| 2024-10-01 | 19.35 | $19.46 | 80100 |
| 2024-09-30 | 19.33 | $19.35 | 71237 |
| 2024-09-27 | 19.32 | $19.31 | 59825 |
| 2024-09-26 | 19.31 | $19.13 | 143242 |
| 2024-09-25 | 19.33 | $19.48 | 77000 |
| 2024-09-24 | 19.30 | $19.56 | 114104 |
| 2024-09-23 | 19.27 | $19.64 | 212168 |
| 2024-09-20 | 19.23 | $19.47 | 71900 |
| 2024-09-19 | 19.20 | $19.37 | 71338 |
| 2024-09-18 | 19.18 | $19.34 | 110727 |
| 2024-09-17 | 19.16 | $19.40 | 106300 |
| 2024-09-16 | 19.14 | $19.38 | 154944 |
| 2024-09-13 | 19.12 | $19.27 | 70037 |
| 2024-09-12 | 19.10 | $19.09 | 37027 |
| 2024-09-11 | 19.11 | $19.04 | 226700 |
| 2024-09-10 | 19.12 | $18.94 | 97149 |
| 2024-09-09 | 19.14 | $18.99 | 86800 |
| 2024-09-06 | 19.15 | $18.97 | 43700 |
| 2024-09-05 | 19.16 | $19.09 | 62200 |
| 2024-09-04 | 19.16 | $19.08 | 78600 |
| 2024-09-03 | 19.17 | $19.16 | 135600 |
| 2024-08-30 | 19.15 | $19.34 | 226027 |
| 2024-08-29 | 19.12 | $19.25 | 62000 |
| 2024-08-28 | 19.10 | $19.10 | 76029 |
| 2024-08-27 | 19.09 | $19.20 | 61600 |
| 2024-08-26 | 19.07 | $19.34 | 76033 |
| 2024-08-23 | 19.04 | $19.18 | 92013 |
| 2024-08-22 | 19.02 | $19.07 | 41318 |
| 2024-08-21 | 19.01 | $19.06 | 131800 |
| 2024-08-20 | 19.00 | $19.16 | 80827 |
| 2024-08-19 | 18.98 | $19.35 | 62500 |
| 2024-08-16 | 18.94 | $19.21 | 56700 |
| 2024-08-15 | 18.91 | $19.12 | 82525 |
| 2024-08-14 | 18.90 | $19.10 | 70140 |
| 2024-08-13 | 18.88 | $18.93 | 100000 |
| 2024-08-12 | 18.88 | $18.86 | 45500 |
| 2024-08-09 | 18.89 | $18.91 | 86032 |
| 2024-08-08 | 18.89 | $18.99 | 140721 |
| 2024-08-07 | 18.89 | $18.68 | 91700 |
| 2024-08-06 | 18.91 | $18.67 | 70618 |
| 2024-08-05 | 18.93 | $18.40 | 152346 |
| 2024-08-02 | 18.99 | $18.77 | 94849 |
| 2024-08-01 | 19.00 | $19.05 | 66949 |
| 2024-07-31 | 18.99 | $19.08 | 158900 |
| 2024-07-30 | 18.97 | $19.10 | 117126 |
| 2024-07-29 | 18.94 | $18.97 | 94003 |
| 2024-07-26 | 18.93 | $18.96 | 116300 |
| 2024-07-25 | 18.92 | $18.85 | 146413 |
| 2024-07-24 | 18.91 | $18.91 | 95110 |
| 2024-07-23 | 18.90 | $19.01 | 184400 |
| 2024-07-22 | 18.88 | $19.28 | 59200 |
| 2024-07-19 | 18.83 | $19.13 | 87000 |
| 2024-07-18 | 18.79 | $19.08 | 105619 |
| 2024-07-17 | 18.75 | $19.08 | 191100 |
| 2024-07-16 | 18.70 | $18.99 | 82206 |
| 2024-07-15 | 18.66 | $18.86 | 127000 |
| 2024-07-12 | 18.63 | $18.92 | 76747 |
| 2024-07-11 | 18.60 | $18.87 | 159500 |
| 2024-07-10 | 18.56 | $18.65 | 84900 |
| 2024-07-09 | 18.55 | $18.58 | 105822 |
| 2024-07-08 | 18.54 | $18.57 | 109600 |
| 2024-07-05 | 18.53 | $18.61 | 82036 |
| 2024-07-03 | 18.52 | $18.69 | 56400 |
| 2024-07-02 | 18.50 | $18.58 | 86800 |
| 2024-07-01 | 18.49 | $18.53 | 143738 |
| 2024-06-28 | 18.49 | $18.58 | 164000 |
| 2024-06-27 | 18.48 | $18.53 | 187400 |
| 2024-06-26 | 18.47 | $18.58 | 114100 |
| 2024-06-25 | 18.46 | $18.66 | 81600 |
| 2024-06-24 | 18.44 | $18.70 | 105000 |
| 2024-06-21 | 18.42 | $18.38 | 59700 |
| 2024-06-20 | 18.42 | $18.46 | 127224 |
| 2024-06-18 | 18.42 | $18.33 | 117300 |
| 2024-06-17 | 18.44 | $18.22 | 108239 |
| 2024-06-14 | 18.47 | $18.24 | 94800 |
| 2024-06-13 | 18.50 | $18.36 | 174019 |
| 2024-06-12 | 18.52 | $18.49 | 93600 |
| 2024-06-11 | 18.53 | $18.47 | 82700 |
| 2024-06-10 | 18.55 | $18.58 | 106200 |
| 2024-06-07 | 18.55 | $18.42 | 86400 |
| 2024-06-06 | 18.57 | $18.49 | 173137 |
| 2024-06-05 | 18.58 | $18.54 | 189900 |
| 2024-06-04 | 18.59 | $18.51 | 124105 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
22.21
2026-07-17
Close Price
$22.38
Vol: 249600
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
18.38
Average
20.16
Maximum
22.64
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.21 | $22.38 | 249600 |
| 2026-07-16 | 22.17 | $22.37 | 56800 |
| 2026-07-15 | 22.12 | $22.23 | 35740 |
| 2026-07-14 | 22.10 | $22.38 | 44200 |
| 2026-07-13 | 22.04 | $22.41 | 121546 |
| 2026-07-10 | 21.96 | $22.10 | 58300 |
| 2026-07-09 | 21.94 | $22.10 | 48000 |
| 2026-07-08 | 21.91 | $22.23 | 62340 |
| 2026-07-07 | 21.85 | $22.15 | 175700 |
| 2026-07-06 | 21.80 | $21.76 | 58800 |
| 2026-07-02 | 21.82 | $21.91 | 66411 |
| 2026-07-01 | 21.82 | $21.60 | 67621 |
| 2026-06-30 | 21.88 | $21.84 | 94245 |
| 2026-06-29 | 21.90 | $21.97 | 95142 |
| 2026-06-26 | 21.90 | $22.06 | 79700 |
| 2026-06-25 | 21.88 | $22.00 | 125024 |
| 2026-06-24 | 21.87 | $21.90 | 159500 |
| 2026-06-23 | 21.88 | $22.10 | 94804 |
| 2026-06-22 | 21.85 | $21.82 | 61900 |
| 2026-06-18 | 21.88 | $21.63 | 176817 |
| 2026-06-17 | 21.95 | $21.69 | 61700 |
| 2026-06-16 | 22.02 | $21.87 | 58537 |
| 2026-06-15 | 22.07 | $21.90 | 263617 |
| 2026-06-12 | 22.12 | $22.16 | 58000 |
| 2026-06-11 | 22.12 | $22.05 | 84700 |
| 2026-06-10 | 22.15 | $22.16 | 34212 |
| 2026-06-09 | 22.15 | $22.07 | 96122 |
| 2026-06-08 | 22.18 | $22.09 | 53703 |
| 2026-06-05 | 22.21 | $22.18 | 54600 |
| 2026-06-04 | 22.22 | $22.31 | 45900 |
| 2026-06-03 | 22.21 | $22.12 | 45344 |
| 2026-06-02 | 22.24 | $22.11 | 59500 |
| 2026-06-01 | 22.27 | $21.82 | 40807 |
| 2026-05-29 | 22.38 | $21.88 | 113000 |
| 2026-05-28 | 22.48 | $22.11 | 92300 |
| 2026-05-27 | 22.56 | $22.26 | 129308 |
| 2026-05-26 | 22.61 | $22.50 | 81108 |
| 2026-05-22 | 22.62 | $22.71 | 96616 |
| 2026-05-21 | 22.59 | $22.63 | 47014 |
| 2026-05-20 | 22.57 | $22.69 | 81515 |
| 2026-05-19 | 22.54 | $22.84 | 53300 |
| 2026-05-18 | 22.46 | $22.61 | 52300 |
| 2026-05-15 | 22.42 | $22.49 | 74300 |
| 2026-05-14 | 22.40 | $22.50 | 85613 |
| 2026-05-13 | 22.38 | $22.36 | 101720 |
| 2026-05-12 | 22.38 | $22.43 | 40300 |
| 2026-05-11 | 22.37 | $22.26 | 65114 |
| 2026-05-08 | 22.39 | $22.04 | 70353 |
| 2026-05-07 | 22.46 | $22.18 | 45301 |
| 2026-05-06 | 22.51 | $22.37 | 67200 |
| 2026-05-05 | 22.52 | $22.68 | 72300 |
| 2026-05-04 | 22.48 | $22.73 | 104015 |
| 2026-05-01 | 22.41 | $22.62 | 53848 |
| 2026-04-30 | 22.36 | $22.84 | 114400 |
| 2026-04-29 | 22.26 | $22.51 | 69300 |
| 2026-04-28 | 22.20 | $22.37 | 472627 |
| 2026-04-27 | 22.17 | $22.21 | 50631 |
| 2026-04-24 | 22.17 | $22.14 | 71502 |
| 2026-04-23 | 22.18 | $22.19 | 120600 |
| 2026-04-22 | 22.18 | $21.96 | 127541 |
| 2026-04-21 | 22.23 | $21.86 | 82527 |
| 2026-04-20 | 22.31 | $21.99 | 81500 |
| 2026-04-17 | 22.37 | $22.07 | 126551 |
| 2026-04-16 | 22.43 | $22.22 | 70900 |
| 2026-04-15 | 22.46 | $22.10 | 103600 |
| 2026-04-14 | 22.53 | $22.22 | 123847 |
| 2026-04-13 | 22.58 | $22.33 | 120900 |
| 2026-04-10 | 22.61 | $22.46 | 63100 |
| 2026-04-09 | 22.62 | $22.54 | 57200 |
| 2026-04-08 | 22.62 | $22.55 | 77000 |
| 2026-04-07 | 22.61 | $22.60 | 81991 |
| 2026-04-06 | 22.58 | $22.44 | 68400 |
| 2026-04-02 | 22.59 | $22.40 | 63500 |
| 2026-04-01 | 22.60 | $22.28 | 263412 |
| 2026-03-31 | 22.64 | $22.49 | 118300 |
| 2026-03-30 | 22.64 | $22.60 | 108000 |
| 2026-03-27 | 22.62 | $22.60 | 158500 |
| 2026-03-26 | 22.58 | $22.56 | 61643 |
| 2026-03-25 | 22.56 | $22.62 | 83748 |
| 2026-03-24 | 22.51 | $22.59 | 173400 |
| 2026-03-23 | 22.46 | $22.41 | 68600 |
| 2026-03-20 | 22.43 | $22.20 | 99209 |
| 2026-03-19 | 22.45 | $22.45 | 57600 |
| 2026-03-18 | 22.41 | $22.24 | 63000 |
| 2026-03-17 | 22.41 | $22.29 | 110700 |
| 2026-03-16 | 22.40 | $22.30 | 53400 |
| 2026-03-13 | 22.38 | $22.24 | 35417 |
| 2026-03-12 | 22.37 | $22.08 | 79036 |
| 2026-03-11 | 22.39 | $22.20 | 67000 |
| 2026-03-10 | 22.39 | $22.01 | 112800 |
| 2026-03-09 | 22.42 | $22.17 | 115348 |
| 2026-03-06 | 22.42 | $22.22 | 270600 |
| 2026-03-05 | 22.41 | $22.26 | 73753 |
| 2026-03-04 | 22.38 | $22.31 | 110776 |
| 2026-03-03 | 22.34 | $22.29 | 61200 |
| 2026-03-02 | 22.29 | $22.34 | 139548 |
| 2026-02-27 | 22.22 | $22.19 | 100452 |
| 2026-02-26 | 22.17 | $22.10 | 147032 |
| 2026-02-25 | 22.13 | $22.02 | 88944 |
| 2026-02-24 | 22.09 | $22.03 | 72666 |
| 2026-02-23 | 22.04 | $22.02 | 60743 |
| 2026-02-20 | 21.98 | $22.04 | 104300 |
| 2026-02-19 | 21.91 | $22.08 | 160622 |
| 2026-02-18 | 21.81 | $21.97 | 105007 |
| 2026-02-17 | 21.71 | $21.93 | 104000 |
| 2026-02-13 | 21.61 | $22.05 | 124241 |
| 2026-02-12 | 21.46 | $21.63 | 81000 |
| 2026-02-11 | 21.38 | $21.58 | 93300 |
| 2026-02-10 | 21.29 | $21.45 | 72000 |
| 2026-02-09 | 21.21 | $21.39 | 63300 |
| 2026-02-06 | 21.12 | $21.25 | 503642 |
| 2026-02-05 | 21.05 | $21.16 | 87100 |
| 2026-02-04 | 20.99 | $21.23 | 66245 |
| 2026-02-03 | 20.90 | $21.15 | 96128 |
| 2026-02-02 | 20.81 | $20.81 | 57743 |
| 2026-01-30 | 20.77 | $20.95 | 85506 |
| 2026-01-29 | 20.70 | $20.99 | 98100 |
| 2026-01-28 | 20.61 | $20.87 | 51400 |
| 2026-01-27 | 20.52 | $20.78 | 103011 |
| 2026-01-26 | 20.44 | $20.59 | 55733 |
| 2026-01-23 | 20.39 | $20.50 | 91501 |
| 2026-01-22 | 20.34 | $20.60 | 97712 |
| 2026-01-21 | 20.27 | $20.54 | 92800 |
| 2026-01-20 | 20.19 | $20.39 | 107735 |
| 2026-01-16 | 20.14 | $20.48 | 90113 |
| 2026-01-15 | 20.05 | $20.37 | 152608 |
| 2026-01-14 | 19.97 | $20.37 | 169900 |
| 2026-01-13 | 19.89 | $20.18 | 100229 |
| 2026-01-12 | 19.82 | $19.93 | 106100 |
| 2026-01-09 | 19.80 | $19.84 | 70939 |
| 2026-01-08 | 19.80 | $19.78 | 122435 |
| 2026-01-07 | 19.81 | $19.65 | 181200 |
| 2026-01-06 | 19.84 | $19.81 | 114000 |
| 2026-01-05 | 19.85 | $19.98 | 61434 |
| 2026-01-02 | 19.83 | $20.08 | 84700 |
| 2025-12-31 | 19.78 | $19.87 | 332500 |
| 2025-12-30 | 19.76 | $19.96 | 99300 |
| 2025-12-29 | 19.73 | $19.84 | 132163 |
| 2025-12-26 | 19.71 | $19.69 | 71838 |
| 2025-12-24 | 19.73 | $19.76 | 34000 |
| 2025-12-23 | 19.73 | $19.75 | 61000 |
| 2025-12-22 | 19.73 | $19.66 | 114944 |
| 2025-12-19 | 19.76 | $19.50 | 113839 |
| 2025-12-18 | 19.83 | $19.55 | 80736 |
| 2025-12-17 | 19.89 | $19.62 | 102400 |
| 2025-12-16 | 19.95 | $19.57 | 108519 |
| 2025-12-15 | 20.03 | $19.80 | 98500 |
| 2025-12-12 | 20.08 | $19.82 | 54800 |
| 2025-12-11 | 20.13 | $20.00 | 53649 |
| 2025-12-10 | 20.15 | $19.96 | 49100 |
| 2025-12-09 | 20.18 | $20.00 | 53035 |
| 2025-12-08 | 20.20 | $20.03 | 86200 |
| 2025-12-05 | 20.22 | $20.19 | 50400 |
| 2025-12-04 | 20.21 | $20.26 | 45402 |
| 2025-12-03 | 20.19 | $20.15 | 46900 |
| 2025-12-02 | 20.18 | $20.07 | 68500 |
| 2025-12-01 | 20.18 | $20.27 | 52841 |
| 2025-11-28 | 20.15 | $20.44 | 58410 |
| 2025-11-26 | 20.07 | $20.11 | 79109 |
| 2025-11-25 | 20.05 | $19.97 | 60800 |
| 2025-11-24 | 20.05 | $20.00 | 32100 |
| 2025-11-21 | 20.05 | $20.01 | 45600 |
| 2025-11-20 | 20.04 | $20.04 | 47125 |
| 2025-11-19 | 20.03 | $20.10 | 88223 |
| 2025-11-18 | 20.00 | $20.13 | 70532 |
| 2025-11-17 | 19.96 | $20.09 | 54807 |
| 2025-11-14 | 19.92 | $20.21 | 57122 |
| 2025-11-13 | 19.85 | $20.00 | 46700 |
| 2025-11-12 | 19.81 | $20.06 | 98900 |
| 2025-11-11 | 19.75 | $20.06 | 66600 |
| 2025-11-10 | 19.68 | $20.01 | 68900 |
| 2025-11-07 | 19.61 | $19.84 | 51523 |
| 2025-11-06 | 19.57 | $19.64 | 48600 |
| 2025-11-05 | 19.56 | $19.56 | 65200 |
| 2025-11-04 | 19.57 | $19.50 | 57700 |
| 2025-11-03 | 19.59 | $19.55 | 45600 |
| 2025-10-31 | 19.60 | $19.51 | 154600 |
| 2025-10-30 | 19.63 | $19.61 | 83733 |
| 2025-10-29 | 19.63 | $19.54 | 84600 |
| 2025-10-28 | 19.66 | $19.68 | 95800 |
| 2025-10-27 | 19.66 | $19.74 | 88200 |
| 2025-10-24 | 19.64 | $19.65 | 318600 |
| 2025-10-23 | 19.65 | $19.65 | 49409 |
| 2025-10-22 | 19.65 | $19.72 | 41961 |
| 2025-10-21 | 19.64 | $19.62 | 38900 |
| 2025-10-20 | 19.65 | $19.79 | 104402 |
| 2025-10-17 | 19.63 | $19.55 | 54700 |
| 2025-10-16 | 19.65 | $19.45 | 289437 |
| 2025-10-15 | 19.70 | $19.69 | 33435 |
| 2025-10-14 | 19.70 | $19.60 | 40148 |
| 2025-10-13 | 19.73 | $19.52 | 59200 |
| 2025-10-10 | 19.77 | $19.45 | 42724 |
| 2025-10-09 | 19.84 | $19.69 | 62700 |
| 2025-10-08 | 19.87 | $19.89 | 76344 |
| 2025-10-07 | 19.86 | $19.89 | 228721 |
| 2025-10-06 | 19.85 | $19.86 | 106720 |
| 2025-10-03 | 19.85 | $19.83 | 2.3M |
| 2025-10-02 | 19.84 | $19.77 | 95600 |
| 2025-10-01 | 19.86 | $19.89 | 61244 |
| 2025-09-30 | 19.84 | $19.82 | 116900 |
| 2025-09-29 | 19.84 | $19.91 | 94523 |
| 2025-09-26 | 19.82 | $19.98 | 123100 |
| 2025-09-25 | 19.79 | $19.83 | 47700 |
| 2025-09-24 | 19.78 | $19.96 | 91700 |
| 2025-09-23 | 19.73 | $19.78 | 48405 |
| 2025-09-22 | 19.72 | $19.69 | 49514 |
| 2025-09-19 | 19.73 | $19.69 | 64424 |
| 2025-09-18 | 19.74 | $19.81 | 76700 |
| 2025-09-17 | 19.73 | $19.76 | 41734 |
| 2025-09-16 | 19.72 | $19.71 | 71000 |
| 2025-09-15 | 19.72 | $19.75 | 228638 |
| 2025-09-12 | 19.72 | $19.76 | 44849 |
| 2025-09-11 | 19.71 | $19.80 | 42700 |
| 2025-09-10 | 19.69 | $19.69 | 58000 |
| 2025-09-09 | 19.69 | $19.54 | 60517 |
| 2025-09-08 | 19.73 | $19.50 | 48716 |
| 2025-09-05 | 19.77 | $19.61 | 54927 |
| 2025-09-04 | 19.81 | $19.71 | 23304 |
| 2025-09-03 | 19.82 | $19.74 | 114900 |
| 2025-09-02 | 19.84 | $19.85 | 71800 |
| 2025-08-29 | 19.83 | $19.93 | 107368 |
| 2025-08-28 | 19.80 | $19.90 | 74300 |
| 2025-08-27 | 19.77 | $19.83 | 216048 |
| 2025-08-26 | 19.76 | $19.73 | 61300 |
| 2025-08-25 | 19.76 | $19.72 | 48506 |
| 2025-08-22 | 19.77 | $19.81 | 29500 |
| 2025-08-21 | 19.76 | $19.71 | 47000 |
| 2025-08-20 | 19.77 | $19.79 | 46511 |
| 2025-08-19 | 19.76 | $19.68 | 77200 |
| 2025-08-18 | 19.77 | $19.67 | 93807 |
| 2025-08-15 | 19.79 | $19.74 | 34500 |
| 2025-08-14 | 19.79 | $19.80 | 55117 |
| 2025-08-13 | 19.78 | $19.83 | 41700 |
| 2025-08-12 | 19.77 | $19.72 | 23800 |
| 2025-08-11 | 19.78 | $19.68 | 59423 |
| 2025-08-08 | 19.79 | $19.79 | 42900 |
| 2025-08-07 | 19.78 | $19.71 | 48749 |
| 2025-08-06 | 19.79 | $19.77 | 78500 |
| 2025-08-05 | 19.79 | $19.76 | 100100 |
| 2025-08-04 | 19.79 | $19.89 | 78100 |
| 2025-08-01 | 19.76 | $19.75 | 87228 |
| 2025-07-31 | 19.75 | $19.89 | 132600 |
| 2025-07-30 | 19.72 | $19.85 | 98900 |
| 2025-07-29 | 19.68 | $19.80 | 88400 |
| 2025-07-28 | 19.65 | $19.58 | 103800 |
| 2025-07-25 | 19.67 | $19.67 | 85542 |
| 2025-07-24 | 19.66 | $19.69 | 71636 |
| 2025-07-23 | 19.66 | $19.64 | 94300 |
| 2025-07-22 | 19.66 | $19.55 | 106011 |
| 2025-07-21 | 19.67 | $19.60 | 339600 |
| 2025-07-18 | 19.69 | $19.83 | 155800 |
| 2025-07-17 | 19.65 | $19.68 | 56520 |
| 2025-07-16 | 19.64 | $19.60 | 78900 |
| 2025-07-15 | 19.64 | $19.60 | 87100 |
| 2025-07-14 | 19.65 | $19.71 | 43732 |
| 2025-07-11 | 19.63 | $19.61 | 48600 |
| 2025-07-10 | 19.63 | $19.59 | 39323 |
| 2025-07-09 | 19.64 | $19.57 | 50137 |
| 2025-07-08 | 19.65 | $19.53 | 68200 |
| 2025-07-07 | 19.67 | $19.51 | 60749 |
| 2025-07-03 | 19.70 | $19.70 | 30400 |
| 2025-07-02 | 19.69 | $19.60 | 49500 |
| 2025-07-01 | 19.70 | $19.58 | 55100 |
| 2025-06-30 | 19.71 | $19.72 | 82908 |
| 2025-06-27 | 19.70 | $19.72 | 111824 |
| 2025-06-26 | 19.69 | $19.67 | 93502 |
| 2025-06-25 | 19.68 | $19.54 | 58246 |
| 2025-06-24 | 19.70 | $19.72 | 116606 |
| 2025-06-23 | 19.68 | $19.63 | 86441 |
| 2025-06-20 | 19.68 | $19.69 | 41448 |
| 2025-06-18 | 19.67 | $19.65 | 43825 |
| 2025-06-17 | 19.66 | $19.68 | 52700 |
| 2025-06-16 | 19.64 | $19.68 | 41900 |
| 2025-06-13 | 19.62 | $19.81 | 55500 |
| 2025-06-12 | 19.57 | $19.81 | 28347 |
| 2025-06-11 | 19.51 | $19.66 | 60226 |
| 2025-06-10 | 19.47 | $19.53 | 40944 |
| 2025-06-09 | 19.45 | $19.43 | 51800 |
| 2025-06-06 | 19.46 | $19.54 | 23300 |
| 2025-06-05 | 19.43 | $19.44 | 43400 |
| 2025-06-04 | 19.43 | $19.37 | 73411 |
| 2025-06-03 | 19.44 | $19.59 | 67825 |
| 2025-06-02 | 19.40 | $19.50 | 57205 |
| 2025-05-30 | 19.37 | $19.34 | 172000 |
| 2025-05-29 | 19.38 | $19.35 | 61400 |
| 2025-05-28 | 19.38 | $19.28 | 50000 |
| 2025-05-27 | 19.40 | $19.43 | 48500 |
| 2025-05-23 | 19.40 | $19.33 | 63808 |
| 2025-05-22 | 19.41 | $19.14 | 47600 |
| 2025-05-21 | 19.46 | $19.27 | 94938 |
| 2025-05-20 | 19.49 | $19.67 | 48300 |
| 2025-05-19 | 19.44 | $19.68 | 34343 |
| 2025-05-16 | 19.39 | $19.70 | 49934 |
| 2025-05-15 | 19.32 | $19.64 | 48839 |
| 2025-05-14 | 19.25 | $19.49 | 40018 |
| 2025-05-13 | 19.20 | $19.51 | 36107 |
| 2025-05-12 | 19.14 | $19.35 | 56646 |
| 2025-05-09 | 19.11 | $19.31 | 65800 |
| 2025-05-08 | 19.08 | $19.23 | 35100 |
| 2025-05-07 | 19.06 | $19.19 | 59421 |
| 2025-05-06 | 19.04 | $19.03 | 62200 |
| 2025-05-05 | 19.06 | $19.05 | 47228 |
| 2025-05-02 | 19.08 | $19.30 | 46100 |
| 2025-05-01 | 19.05 | $19.01 | 54342 |
| 2025-04-30 | 19.08 | $19.09 | 133100 |
| 2025-04-29 | 19.10 | $19.43 | 65332 |
| 2025-04-28 | 19.05 | $19.41 | 41000 |
| 2025-04-25 | 18.99 | $19.33 | 49100 |
| 2025-04-24 | 18.95 | $19.28 | 50900 |
| 2025-04-23 | 18.91 | $19.16 | 52500 |
| 2025-04-22 | 18.89 | $19.14 | 121817 |
| 2025-04-21 | 18.87 | $18.87 | 141842 |
| 2025-04-17 | 18.91 | $19.33 | 53400 |
| 2025-04-16 | 18.86 | $19.13 | 62500 |
| 2025-04-15 | 18.84 | $19.08 | 62028 |
| 2025-04-14 | 18.84 | $18.91 | 39500 |
| 2025-04-11 | 18.87 | $18.57 | 182800 |
| 2025-04-10 | 18.99 | $18.37 | 228900 |
| 2025-04-09 | 19.17 | $18.83 | 171903 |
| 2025-04-08 | 19.28 | $17.92 | 101127 |
| 2025-04-07 | 19.60 | $18.18 | 505900 |
| 2025-04-04 | 19.92 | $18.44 | 260640 |
| 2025-04-03 | 20.23 | $19.80 | 71214 |
| 2025-04-02 | 20.32 | $20.44 | 54600 |
| 2025-04-01 | 20.27 | $20.35 | 27940 |
| 2025-03-31 | 20.24 | $20.29 | 79400 |
| 2025-03-28 | 20.22 | $20.21 | 60224 |
| 2025-03-27 | 20.21 | $20.19 | 94332 |
| 2025-03-26 | 20.20 | $20.36 | 63712 |
| 2025-03-25 | 20.15 | $20.33 | 56600 |
| 2025-03-24 | 20.11 | $20.45 | 49700 |
| 2025-03-21 | 20.02 | $20.28 | 39200 |
| 2025-03-20 | 19.96 | $20.37 | 58737 |
| 2025-03-19 | 19.88 | $20.32 | 45700 |
| 2025-03-18 | 19.78 | $20.19 | 69133 |
| 2025-03-17 | 19.70 | $20.20 | 55107 |
| 2025-03-14 | 19.61 | $19.96 | 58422 |
| 2025-03-13 | 19.55 | $19.55 | 43000 |
| 2025-03-12 | 19.58 | $19.60 | 51600 |
| 2025-03-11 | 19.59 | $19.48 | 104110 |
| 2025-03-10 | 19.64 | $19.46 | 107200 |
| 2025-03-07 | 19.69 | $19.44 | 59642 |
| 2025-03-06 | 19.76 | $19.26 | 96900 |
| 2025-03-05 | 19.88 | $19.56 | 80525 |
| 2025-03-04 | 19.96 | $19.60 | 72340 |
| 2025-03-03 | 20.04 | $19.96 | 55303 |
| 2025-02-28 | 20.06 | $20.11 | 99600 |
| 2025-02-27 | 20.05 | $19.78 | 76800 |
| 2025-02-26 | 20.11 | $19.91 | 51636 |
| 2025-02-25 | 20.15 | $19.86 | 96630 |
| 2025-02-24 | 20.21 | $20.01 | 111148 |
| 2025-02-21 | 20.24 | $20.10 | 111700 |
| 2025-02-20 | 20.27 | $20.37 | 100400 |
| 2025-02-19 | 20.23 | $20.39 | 47700 |
| 2025-02-18 | 20.19 | $20.36 | 61923 |
| 2025-02-14 | 20.14 | $20.16 | 59491 |
| 2025-02-13 | 20.14 | $20.22 | 85839 |
| 2025-02-12 | 20.11 | $20.01 | 105800 |
| 2025-02-11 | 20.13 | $20.18 | 99934 |
| 2025-02-10 | 20.11 | $20.14 | 108750 |
| 2025-02-07 | 20.10 | $20.05 | 53122 |
| 2025-02-06 | 20.10 | $20.00 | 143900 |
| 2025-02-05 | 20.12 | $20.16 | 86400 |
| 2025-02-04 | 20.10 | $20.02 | 48800 |
| 2025-02-03 | 20.11 | $19.98 | 171800 |
| 2025-01-31 | 20.14 | $19.88 | 113900 |
| 2025-01-30 | 20.18 | $20.25 | 150643 |
| 2025-01-29 | 20.15 | $19.84 | 65538 |
| 2025-01-28 | 20.21 | $19.84 | 77300 |
| 2025-01-27 | 20.27 | $19.87 | 163900 |
| 2025-01-24 | 20.34 | $20.32 | 120200 |
| 2025-01-23 | 20.32 | $20.42 | 99709 |
| 2025-01-22 | 20.27 | $20.42 | 101600 |
| 2025-01-21 | 20.22 | $20.81 | 67310 |
| 2025-01-17 | 20.07 | $20.61 | 135329 |
| 2025-01-16 | 19.95 | $20.56 | 640800 |
| 2025-01-15 | 19.81 | $20.24 | 306724 |
| 2025-01-14 | 19.72 | $20.10 | 93720 |
| 2025-01-13 | 19.64 | $19.89 | 87800 |
| 2025-01-10 | 19.60 | $19.70 | 371900 |
| 2025-01-08 | 19.59 | $19.92 | 115048 |
| 2025-01-07 | 19.53 | $19.73 | 128700 |
| 2025-01-06 | 19.50 | $19.69 | 142112 |
| 2025-01-03 | 19.48 | $19.79 | 45737 |
| 2025-01-02 | 19.44 | $19.75 | 92700 |
| 2024-12-31 | 19.39 | $19.49 | 199210 |
| 2024-12-30 | 19.40 | $19.48 | 145205 |
| 2024-12-27 | 19.41 | $19.37 | 50036 |
| 2024-12-26 | 19.44 | $19.40 | 35134 |
| 2024-12-24 | 19.48 | $19.49 | 46900 |
| 2024-12-23 | 19.51 | $19.31 | 33000 |
| 2024-12-20 | 19.58 | $19.20 | 64200 |
| 2024-12-19 | 19.68 | $19.08 | 68148 |
| 2024-12-18 | 19.83 | $19.00 | 84421 |
| 2024-12-17 | 20.02 | $19.40 | 76000 |
| 2024-12-16 | 20.16 | $19.54 | 72344 |
| 2024-12-13 | 20.28 | $19.68 | 91800 |
| 2024-12-12 | 20.40 | $20.13 | 138006 |
| 2024-12-11 | 20.45 | $20.14 | 69400 |
| 2024-12-10 | 20.49 | $20.05 | 127600 |
| 2024-12-09 | 20.56 | $20.16 | 83639 |
| 2024-12-06 | 20.62 | $20.30 | 85100 |
| 2024-12-05 | 20.66 | $20.50 | 60327 |
| 2024-12-04 | 20.66 | $20.39 | 211231 |
| 2024-12-03 | 20.68 | $20.55 | 86700 |
| 2024-12-02 | 20.67 | $20.55 | 91100 |
| 2024-11-29 | 20.65 | $20.87 | 67948 |
| 2024-11-27 | 20.56 | $20.72 | 101416 |
| 2024-11-26 | 20.49 | $20.57 | 108600 |
| 2024-11-25 | 20.44 | $20.48 | 141427 |
| 2024-11-22 | 20.39 | $20.65 | 112200 |
| 2024-11-21 | 20.30 | $20.62 | 151102 |
| 2024-11-20 | 20.20 | $20.44 | 79042 |
| 2024-11-19 | 20.12 | $20.39 | 51700 |
| 2024-11-18 | 20.04 | $20.37 | 71515 |
| 2024-11-15 | 19.94 | $20.20 | 72200 |
| 2024-11-14 | 19.87 | $20.00 | 49809 |
| 2024-11-13 | 19.82 | $19.94 | 86500 |
| 2024-11-12 | 19.78 | $19.95 | 108400 |
| 2024-11-11 | 19.73 | $20.09 | 67400 |
| 2024-11-08 | 19.64 | $19.97 | 59900 |
| 2024-11-07 | 19.56 | $19.93 | 71200 |
| 2024-11-06 | 19.48 | $19.81 | 82645 |
| 2024-11-05 | 19.41 | $19.53 | 36700 |
| 2024-11-04 | 19.38 | $19.30 | 132919 |
| 2024-11-01 | 19.40 | $19.14 | 192708 |
| 2024-10-31 | 19.46 | $19.41 | 97223 |
| 2024-10-30 | 19.47 | $19.33 | 72200 |
| 2024-10-29 | 19.50 | $19.25 | 88010 |
| 2024-10-28 | 19.55 | $19.37 | 81219 |
| 2024-10-25 | 19.58 | $19.40 | 83511 |
| 2024-10-24 | 19.62 | $19.49 | 134200 |
| 2024-10-23 | 19.63 | $19.44 | 66728 |
| 2024-10-22 | 19.66 | $19.49 | 97418 |
| 2024-10-21 | 19.69 | $19.61 | 100411 |
| 2024-10-18 | 19.69 | $19.66 | 110114 |
| 2024-10-17 | 19.68 | $19.70 | 159400 |
| 2024-10-16 | 19.66 | $19.68 | 79304 |
| 2024-10-15 | 19.64 | $19.54 | 90425 |
| 2024-10-14 | 19.64 | $19.72 | 67720 |
| 2024-10-11 | 19.61 | $19.63 | 66436 |
| 2024-10-10 | 19.59 | $19.57 | 90300 |
| 2024-10-09 | 19.58 | $19.51 | 68213 |
| 2024-10-08 | 19.58 | $19.49 | 42111 |
| 2024-10-07 | 19.58 | $19.63 | 49231 |
| 2024-10-04 | 19.55 | $19.66 | 49624 |
| 2024-10-03 | 19.51 | $19.71 | 44403 |
| 2024-10-02 | 19.46 | $19.54 | 161900 |
| 2024-10-01 | 19.43 | $19.46 | 80100 |
| 2024-09-30 | 19.41 | $19.35 | 71237 |
| 2024-09-27 | 19.41 | $19.31 | 59825 |
| 2024-09-26 | 19.41 | $19.13 | 143242 |
| 2024-09-25 | 19.46 | $19.48 | 77000 |
| 2024-09-24 | 19.44 | $19.56 | 114104 |
| 2024-09-23 | 19.40 | $19.64 | 212168 |
| 2024-09-20 | 19.33 | $19.47 | 71900 |
| 2024-09-19 | 19.29 | $19.37 | 71338 |
| 2024-09-18 | 19.26 | $19.34 | 110727 |
| 2024-09-17 | 19.23 | $19.40 | 106300 |
| 2024-09-16 | 19.19 | $19.38 | 154944 |
| 2024-09-13 | 19.14 | $19.27 | 70037 |
| 2024-09-12 | 19.11 | $19.09 | 37027 |
| 2024-09-11 | 19.11 | $19.04 | 226700 |
| 2024-09-10 | 19.12 | $18.94 | 97149 |
| 2024-09-09 | 19.15 | $18.99 | 86800 |
| 2024-09-06 | 19.18 | $18.97 | 43700 |
| 2024-09-05 | 19.21 | $19.09 | 62200 |
| 2024-09-04 | 19.23 | $19.08 | 78600 |
| 2024-09-03 | 19.24 | $19.16 | 135600 |
| 2024-08-30 | 19.25 | $19.34 | 226027 |
| 2024-08-29 | 19.21 | $19.25 | 62000 |
| 2024-08-28 | 19.19 | $19.10 | 76029 |
| 2024-08-27 | 19.20 | $19.20 | 61600 |
| 2024-08-26 | 19.19 | $19.34 | 76033 |
| 2024-08-23 | 19.14 | $19.18 | 92013 |
| 2024-08-22 | 19.12 | $19.07 | 41318 |
| 2024-08-21 | 19.12 | $19.06 | 131800 |
| 2024-08-20 | 19.12 | $19.16 | 80827 |
| 2024-08-19 | 19.09 | $19.35 | 62500 |
| 2024-08-16 | 19.03 | $19.21 | 56700 |
| 2024-08-15 | 18.98 | $19.12 | 82525 |
| 2024-08-14 | 18.94 | $19.10 | 70140 |
| 2024-08-13 | 18.90 | $18.93 | 100000 |
| 2024-08-12 | 18.89 | $18.86 | 45500 |
| 2024-08-09 | 18.89 | $18.91 | 86032 |
| 2024-08-08 | 18.88 | $18.99 | 140721 |
| 2024-08-07 | 18.86 | $18.68 | 91700 |
| 2024-08-06 | 18.89 | $18.67 | 70618 |
| 2024-08-05 | 18.93 | $18.40 | 152346 |
| 2024-08-02 | 19.04 | $18.77 | 94849 |
| 2024-08-01 | 19.08 | $19.05 | 66949 |
| 2024-07-31 | 19.07 | $19.08 | 158900 |
| 2024-07-30 | 19.05 | $19.10 | 117126 |
| 2024-07-29 | 19.03 | $18.97 | 94003 |
| 2024-07-26 | 19.02 | $18.96 | 116300 |
| 2024-07-25 | 19.02 | $18.85 | 146413 |
| 2024-07-24 | 19.04 | $18.91 | 95110 |
| 2024-07-23 | 19.05 | $19.01 | 184400 |
| 2024-07-22 | 19.03 | $19.28 | 59200 |
| 2024-07-19 | 18.96 | $19.13 | 87000 |
| 2024-07-18 | 18.91 | $19.08 | 105619 |
| 2024-07-17 | 18.85 | $19.08 | 191100 |
| 2024-07-16 | 18.79 | $18.99 | 82206 |
| 2024-07-15 | 18.74 | $18.86 | 127000 |
| 2024-07-12 | 18.70 | $18.92 | 76747 |
| 2024-07-11 | 18.65 | $18.87 | 159500 |
| 2024-07-10 | 18.59 | $18.65 | 84900 |
| 2024-07-09 | 18.58 | $18.58 | 105822 |
| 2024-07-08 | 18.57 | $18.57 | 109600 |
| 2024-07-05 | 18.57 | $18.61 | 82036 |
| 2024-07-03 | 18.56 | $18.69 | 56400 |
| 2024-07-02 | 18.53 | $18.58 | 86800 |
| 2024-07-01 | 18.51 | $18.53 | 143738 |
| 2024-06-28 | 18.51 | $18.58 | 164000 |
| 2024-06-27 | 18.50 | $18.53 | 187400 |
| 2024-06-26 | 18.49 | $18.58 | 114100 |
| 2024-06-25 | 18.47 | $18.66 | 81600 |
| 2024-06-24 | 18.43 | $18.70 | 105000 |
| 2024-06-21 | 18.38 | $18.38 | 59700 |
| 2024-06-20 | 18.39 | $18.46 | 127224 |
| 2024-06-18 | 18.38 | $18.33 | 117300 |
| 2024-06-17 | 18.40 | $18.22 | 108239 |
| 2024-06-14 | 18.44 | $18.24 | 94800 |
| 2024-06-13 | 18.49 | $18.36 | 174019 |
| 2024-06-12 | 18.52 | $18.49 | 93600 |
| 2024-06-11 | 18.52 | $18.47 | 82700 |
| 2024-06-10 | 18.54 | $18.58 | 106200 |
| 2024-06-07 | 18.53 | $18.42 | 86400 |
| 2024-06-06 | 18.55 | $18.49 | 173137 |
| 2024-06-05 | 18.57 | $18.54 | 189900 |
| 2024-06-04 | 18.57 | $18.51 | 124105 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
22.33
2026-07-17
Close Price
$22.38
Vol: 249600
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
18.31
Average
20.16
Maximum
22.66
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.33 | $22.38 | 249600 |
| 2026-07-16 | 22.28 | $22.37 | 56800 |
| 2026-07-15 | 22.23 | $22.23 | 35740 |
| 2026-07-14 | 22.20 | $22.38 | 44200 |
| 2026-07-13 | 22.12 | $22.41 | 121546 |
| 2026-07-10 | 22.01 | $22.10 | 58300 |
| 2026-07-09 | 21.98 | $22.10 | 48000 |
| 2026-07-08 | 21.94 | $22.23 | 62340 |
| 2026-07-07 | 21.85 | $22.15 | 175700 |
| 2026-07-06 | 21.77 | $21.76 | 58800 |
| 2026-07-02 | 21.79 | $21.91 | 66411 |
| 2026-07-01 | 21.78 | $21.60 | 67621 |
| 2026-06-30 | 21.86 | $21.84 | 94245 |
| 2026-06-29 | 21.88 | $21.97 | 95142 |
| 2026-06-26 | 21.87 | $22.06 | 79700 |
| 2026-06-25 | 21.83 | $22.00 | 125024 |
| 2026-06-24 | 21.80 | $21.90 | 159500 |
| 2026-06-23 | 21.80 | $22.10 | 94804 |
| 2026-06-22 | 21.75 | $21.82 | 61900 |
| 2026-06-18 | 21.76 | $21.63 | 176817 |
| 2026-06-17 | 21.85 | $21.69 | 61700 |
| 2026-06-16 | 21.94 | $21.87 | 58537 |
| 2026-06-15 | 21.99 | $21.90 | 263617 |
| 2026-06-12 | 22.05 | $22.16 | 58000 |
| 2026-06-11 | 22.04 | $22.05 | 84700 |
| 2026-06-10 | 22.07 | $22.16 | 34212 |
| 2026-06-09 | 22.06 | $22.07 | 96122 |
| 2026-06-08 | 22.09 | $22.09 | 53703 |
| 2026-06-05 | 22.12 | $22.18 | 54600 |
| 2026-06-04 | 22.12 | $22.31 | 45900 |
| 2026-06-03 | 22.09 | $22.12 | 45344 |
| 2026-06-02 | 22.12 | $22.11 | 59500 |
| 2026-06-01 | 22.16 | $21.82 | 40807 |
| 2026-05-29 | 22.29 | $21.88 | 113000 |
| 2026-05-28 | 22.44 | $22.11 | 92300 |
| 2026-05-27 | 22.55 | $22.26 | 129308 |
| 2026-05-26 | 22.64 | $22.50 | 81108 |
| 2026-05-22 | 22.66 | $22.71 | 96616 |
| 2026-05-21 | 22.63 | $22.63 | 47014 |
| 2026-05-20 | 22.61 | $22.69 | 81515 |
| 2026-05-19 | 22.56 | $22.84 | 53300 |
| 2026-05-18 | 22.46 | $22.61 | 52300 |
| 2026-05-15 | 22.41 | $22.49 | 74300 |
| 2026-05-14 | 22.38 | $22.50 | 85613 |
| 2026-05-13 | 22.34 | $22.36 | 101720 |
| 2026-05-12 | 22.34 | $22.43 | 40300 |
| 2026-05-11 | 22.32 | $22.26 | 65114 |
| 2026-05-08 | 22.34 | $22.04 | 70353 |
| 2026-05-07 | 22.44 | $22.18 | 45301 |
| 2026-05-06 | 22.52 | $22.37 | 67200 |
| 2026-05-05 | 22.55 | $22.68 | 72300 |
| 2026-05-04 | 22.50 | $22.73 | 104015 |
| 2026-05-01 | 22.41 | $22.62 | 53848 |
| 2026-04-30 | 22.33 | $22.84 | 114400 |
| 2026-04-29 | 22.17 | $22.51 | 69300 |
| 2026-04-28 | 22.08 | $22.37 | 472627 |
| 2026-04-27 | 22.02 | $22.21 | 50631 |
| 2026-04-24 | 22.00 | $22.14 | 71502 |
| 2026-04-23 | 21.99 | $22.19 | 120600 |
| 2026-04-22 | 21.97 | $21.96 | 127541 |
| 2026-04-21 | 22.02 | $21.86 | 82527 |
| 2026-04-20 | 22.12 | $21.99 | 81500 |
| 2026-04-17 | 22.20 | $22.07 | 126551 |
| 2026-04-16 | 22.27 | $22.22 | 70900 |
| 2026-04-15 | 22.31 | $22.10 | 103600 |
| 2026-04-14 | 22.40 | $22.22 | 123847 |
| 2026-04-13 | 22.47 | $22.33 | 120900 |
| 2026-04-10 | 22.51 | $22.46 | 63100 |
| 2026-04-09 | 22.53 | $22.54 | 57200 |
| 2026-04-08 | 22.52 | $22.55 | 77000 |
| 2026-04-07 | 22.51 | $22.60 | 81991 |
| 2026-04-06 | 22.48 | $22.44 | 68400 |
| 2026-04-02 | 22.49 | $22.40 | 63500 |
| 2026-04-01 | 22.51 | $22.28 | 263412 |
| 2026-03-31 | 22.57 | $22.49 | 118300 |
| 2026-03-30 | 22.58 | $22.60 | 108000 |
| 2026-03-27 | 22.56 | $22.60 | 158500 |
| 2026-03-26 | 22.52 | $22.56 | 61643 |
| 2026-03-25 | 22.49 | $22.62 | 83748 |
| 2026-03-24 | 22.43 | $22.59 | 173400 |
| 2026-03-23 | 22.36 | $22.41 | 68600 |
| 2026-03-20 | 22.33 | $22.20 | 99209 |
| 2026-03-19 | 22.36 | $22.45 | 57600 |
| 2026-03-18 | 22.31 | $22.24 | 63000 |
| 2026-03-17 | 22.32 | $22.29 | 110700 |
| 2026-03-16 | 22.31 | $22.30 | 53400 |
| 2026-03-13 | 22.30 | $22.24 | 35417 |
| 2026-03-12 | 22.29 | $22.08 | 79036 |
| 2026-03-11 | 22.33 | $22.20 | 67000 |
| 2026-03-10 | 22.34 | $22.01 | 112800 |
| 2026-03-09 | 22.41 | $22.17 | 115348 |
| 2026-03-06 | 22.43 | $22.22 | 270600 |
| 2026-03-05 | 22.45 | $22.26 | 73753 |
| 2026-03-04 | 22.44 | $22.31 | 110776 |
| 2026-03-03 | 22.41 | $22.29 | 61200 |
| 2026-03-02 | 22.37 | $22.34 | 139548 |
| 2026-02-27 | 22.31 | $22.19 | 100452 |
| 2026-02-26 | 22.27 | $22.10 | 147032 |
| 2026-02-25 | 22.24 | $22.02 | 88944 |
| 2026-02-24 | 22.23 | $22.03 | 72666 |
| 2026-02-23 | 22.20 | $22.02 | 60743 |
| 2026-02-20 | 22.16 | $22.04 | 104300 |
| 2026-02-19 | 22.10 | $22.08 | 160622 |
| 2026-02-18 | 22.00 | $21.97 | 105007 |
| 2026-02-17 | 21.91 | $21.93 | 104000 |
| 2026-02-13 | 21.81 | $22.05 | 124241 |
| 2026-02-12 | 21.63 | $21.63 | 81000 |
| 2026-02-11 | 21.55 | $21.58 | 93300 |
| 2026-02-10 | 21.45 | $21.45 | 72000 |
| 2026-02-09 | 21.37 | $21.39 | 63300 |
| 2026-02-06 | 21.29 | $21.25 | 503642 |
| 2026-02-05 | 21.22 | $21.16 | 87100 |
| 2026-02-04 | 21.16 | $21.23 | 66245 |
| 2026-02-03 | 21.07 | $21.15 | 96128 |
| 2026-02-02 | 20.97 | $20.81 | 57743 |
| 2026-01-30 | 20.95 | $20.95 | 85506 |
| 2026-01-29 | 20.88 | $20.99 | 98100 |
| 2026-01-28 | 20.77 | $20.87 | 51400 |
| 2026-01-27 | 20.68 | $20.78 | 103011 |
| 2026-01-26 | 20.59 | $20.59 | 55733 |
| 2026-01-23 | 20.53 | $20.50 | 91501 |
| 2026-01-22 | 20.49 | $20.60 | 97712 |
| 2026-01-21 | 20.40 | $20.54 | 92800 |
| 2026-01-20 | 20.31 | $20.39 | 107735 |
| 2026-01-16 | 20.25 | $20.48 | 90113 |
| 2026-01-15 | 20.14 | $20.37 | 152608 |
| 2026-01-14 | 20.04 | $20.37 | 169900 |
| 2026-01-13 | 19.92 | $20.18 | 100229 |
| 2026-01-12 | 19.82 | $19.93 | 106100 |
| 2026-01-09 | 19.79 | $19.84 | 70939 |
| 2026-01-08 | 19.78 | $19.78 | 122435 |
| 2026-01-07 | 19.79 | $19.65 | 181200 |
| 2026-01-06 | 19.84 | $19.81 | 114000 |
| 2026-01-05 | 19.86 | $19.98 | 61434 |
| 2026-01-02 | 19.82 | $20.08 | 84700 |
| 2025-12-31 | 19.74 | $19.87 | 332500 |
| 2025-12-30 | 19.71 | $19.96 | 99300 |
| 2025-12-29 | 19.65 | $19.84 | 132163 |
| 2025-12-26 | 19.61 | $19.69 | 71838 |
| 2025-12-24 | 19.62 | $19.76 | 34000 |
| 2025-12-23 | 19.61 | $19.75 | 61000 |
| 2025-12-22 | 19.60 | $19.66 | 114944 |
| 2025-12-19 | 19.62 | $19.50 | 113839 |
| 2025-12-18 | 19.70 | $19.55 | 80736 |
| 2025-12-17 | 19.78 | $19.62 | 102400 |
| 2025-12-16 | 19.86 | $19.57 | 108519 |
| 2025-12-15 | 19.97 | $19.80 | 98500 |
| 2025-12-12 | 20.03 | $19.82 | 54800 |
| 2025-12-11 | 20.10 | $20.00 | 53649 |
| 2025-12-10 | 20.13 | $19.96 | 49100 |
| 2025-12-09 | 20.18 | $20.00 | 53035 |
| 2025-12-08 | 20.22 | $20.03 | 86200 |
| 2025-12-05 | 20.26 | $20.19 | 50400 |
| 2025-12-04 | 20.26 | $20.26 | 45402 |
| 2025-12-03 | 20.24 | $20.15 | 46900 |
| 2025-12-02 | 20.24 | $20.07 | 68500 |
| 2025-12-01 | 20.26 | $20.27 | 52841 |
| 2025-11-28 | 20.23 | $20.44 | 58410 |
| 2025-11-26 | 20.12 | $20.11 | 79109 |
| 2025-11-25 | 20.10 | $19.97 | 60800 |
| 2025-11-24 | 20.12 | $20.00 | 32100 |
| 2025-11-21 | 20.13 | $20.01 | 45600 |
| 2025-11-20 | 20.14 | $20.04 | 47125 |
| 2025-11-19 | 20.14 | $20.10 | 88223 |
| 2025-11-18 | 20.11 | $20.13 | 70532 |
| 2025-11-17 | 20.07 | $20.09 | 54807 |
| 2025-11-14 | 20.03 | $20.21 | 57122 |
| 2025-11-13 | 19.94 | $20.00 | 46700 |
| 2025-11-12 | 19.89 | $20.06 | 98900 |
| 2025-11-11 | 19.81 | $20.06 | 66600 |
| 2025-11-10 | 19.72 | $20.01 | 68900 |
| 2025-11-07 | 19.62 | $19.84 | 51523 |
| 2025-11-06 | 19.55 | $19.64 | 48600 |
| 2025-11-05 | 19.53 | $19.56 | 65200 |
| 2025-11-04 | 19.54 | $19.50 | 57700 |
| 2025-11-03 | 19.56 | $19.55 | 45600 |
| 2025-10-31 | 19.58 | $19.51 | 154600 |
| 2025-10-30 | 19.61 | $19.61 | 83733 |
| 2025-10-29 | 19.61 | $19.54 | 84600 |
| 2025-10-28 | 19.65 | $19.68 | 95800 |
| 2025-10-27 | 19.64 | $19.74 | 88200 |
| 2025-10-24 | 19.62 | $19.65 | 318600 |
| 2025-10-23 | 19.62 | $19.65 | 49409 |
| 2025-10-22 | 19.62 | $19.72 | 41961 |
| 2025-10-21 | 19.60 | $19.62 | 38900 |
| 2025-10-20 | 19.61 | $19.79 | 104402 |
| 2025-10-17 | 19.56 | $19.55 | 54700 |
| 2025-10-16 | 19.59 | $19.45 | 289437 |
| 2025-10-15 | 19.65 | $19.69 | 33435 |
| 2025-10-14 | 19.65 | $19.60 | 40148 |
| 2025-10-13 | 19.68 | $19.52 | 59200 |
| 2025-10-10 | 19.74 | $19.45 | 42724 |
| 2025-10-09 | 19.84 | $19.69 | 62700 |
| 2025-10-08 | 19.89 | $19.89 | 76344 |
| 2025-10-07 | 19.88 | $19.89 | 228721 |
| 2025-10-06 | 19.87 | $19.86 | 106720 |
| 2025-10-03 | 19.86 | $19.83 | 2.3M |
| 2025-10-02 | 19.86 | $19.77 | 95600 |
| 2025-10-01 | 19.88 | $19.89 | 61244 |
| 2025-09-30 | 19.87 | $19.82 | 116900 |
| 2025-09-29 | 19.87 | $19.91 | 94523 |
| 2025-09-26 | 19.85 | $19.98 | 123100 |
| 2025-09-25 | 19.80 | $19.83 | 47700 |
| 2025-09-24 | 19.79 | $19.96 | 91700 |
| 2025-09-23 | 19.73 | $19.78 | 48405 |
| 2025-09-22 | 19.71 | $19.69 | 49514 |
| 2025-09-19 | 19.72 | $19.69 | 64424 |
| 2025-09-18 | 19.73 | $19.81 | 76700 |
| 2025-09-17 | 19.71 | $19.76 | 41734 |
| 2025-09-16 | 19.70 | $19.71 | 71000 |
| 2025-09-15 | 19.70 | $19.75 | 228638 |
| 2025-09-12 | 19.69 | $19.76 | 44849 |
| 2025-09-11 | 19.67 | $19.80 | 42700 |
| 2025-09-10 | 19.64 | $19.69 | 58000 |
| 2025-09-09 | 19.64 | $19.54 | 60517 |
| 2025-09-08 | 19.68 | $19.50 | 48716 |
| 2025-09-05 | 19.75 | $19.61 | 54927 |
| 2025-09-04 | 19.80 | $19.71 | 23304 |
| 2025-09-03 | 19.82 | $19.74 | 114900 |
| 2025-09-02 | 19.85 | $19.85 | 71800 |
| 2025-08-29 | 19.84 | $19.93 | 107368 |
| 2025-08-28 | 19.80 | $19.90 | 74300 |
| 2025-08-27 | 19.76 | $19.83 | 216048 |
| 2025-08-26 | 19.74 | $19.73 | 61300 |
| 2025-08-25 | 19.75 | $19.72 | 48506 |
| 2025-08-22 | 19.76 | $19.81 | 29500 |
| 2025-08-21 | 19.74 | $19.71 | 47000 |
| 2025-08-20 | 19.75 | $19.79 | 46511 |
| 2025-08-19 | 19.74 | $19.68 | 77200 |
| 2025-08-18 | 19.76 | $19.67 | 93807 |
| 2025-08-15 | 19.78 | $19.74 | 34500 |
| 2025-08-14 | 19.79 | $19.80 | 55117 |
| 2025-08-13 | 19.78 | $19.83 | 41700 |
| 2025-08-12 | 19.76 | $19.72 | 23800 |
| 2025-08-11 | 19.77 | $19.68 | 59423 |
| 2025-08-08 | 19.80 | $19.79 | 42900 |
| 2025-08-07 | 19.79 | $19.71 | 48749 |
| 2025-08-06 | 19.81 | $19.77 | 78500 |
| 2025-08-05 | 19.81 | $19.76 | 100100 |
| 2025-08-04 | 19.81 | $19.89 | 78100 |
| 2025-08-01 | 19.77 | $19.75 | 87228 |
| 2025-07-31 | 19.77 | $19.89 | 132600 |
| 2025-07-30 | 19.72 | $19.85 | 98900 |
| 2025-07-29 | 19.68 | $19.80 | 88400 |
| 2025-07-28 | 19.64 | $19.58 | 103800 |
| 2025-07-25 | 19.65 | $19.67 | 85542 |
| 2025-07-24 | 19.65 | $19.69 | 71636 |
| 2025-07-23 | 19.64 | $19.64 | 94300 |
| 2025-07-22 | 19.64 | $19.55 | 106011 |
| 2025-07-21 | 19.66 | $19.60 | 339600 |
| 2025-07-18 | 19.68 | $19.83 | 155800 |
| 2025-07-17 | 19.63 | $19.68 | 56520 |
| 2025-07-16 | 19.61 | $19.60 | 78900 |
| 2025-07-15 | 19.62 | $19.60 | 87100 |
| 2025-07-14 | 19.63 | $19.71 | 43732 |
| 2025-07-11 | 19.60 | $19.61 | 48600 |
| 2025-07-10 | 19.60 | $19.59 | 39323 |
| 2025-07-09 | 19.61 | $19.57 | 50137 |
| 2025-07-08 | 19.62 | $19.53 | 68200 |
| 2025-07-07 | 19.65 | $19.51 | 60749 |
| 2025-07-03 | 19.70 | $19.70 | 30400 |
| 2025-07-02 | 19.69 | $19.60 | 49500 |
| 2025-07-01 | 19.71 | $19.58 | 55100 |
| 2025-06-30 | 19.73 | $19.72 | 82908 |
| 2025-06-27 | 19.72 | $19.72 | 111824 |
| 2025-06-26 | 19.71 | $19.67 | 93502 |
| 2025-06-25 | 19.71 | $19.54 | 58246 |
| 2025-06-24 | 19.74 | $19.72 | 116606 |
| 2025-06-23 | 19.73 | $19.63 | 86441 |
| 2025-06-20 | 19.74 | $19.69 | 41448 |
| 2025-06-18 | 19.73 | $19.65 | 43825 |
| 2025-06-17 | 19.73 | $19.68 | 52700 |
| 2025-06-16 | 19.72 | $19.68 | 41900 |
| 2025-06-13 | 19.70 | $19.81 | 55500 |
| 2025-06-12 | 19.64 | $19.81 | 28347 |
| 2025-06-11 | 19.56 | $19.66 | 60226 |
| 2025-06-10 | 19.51 | $19.53 | 40944 |
| 2025-06-09 | 19.50 | $19.43 | 51800 |
| 2025-06-06 | 19.50 | $19.54 | 23300 |
| 2025-06-05 | 19.48 | $19.44 | 43400 |
| 2025-06-04 | 19.47 | $19.37 | 73411 |
| 2025-06-03 | 19.49 | $19.59 | 67825 |
| 2025-06-02 | 19.45 | $19.50 | 57205 |
| 2025-05-30 | 19.42 | $19.34 | 172000 |
| 2025-05-29 | 19.43 | $19.35 | 61400 |
| 2025-05-28 | 19.44 | $19.28 | 50000 |
| 2025-05-27 | 19.48 | $19.43 | 48500 |
| 2025-05-23 | 19.48 | $19.33 | 63808 |
| 2025-05-22 | 19.50 | $19.14 | 47600 |
| 2025-05-21 | 19.59 | $19.27 | 94938 |
| 2025-05-20 | 19.66 | $19.67 | 48300 |
| 2025-05-19 | 19.61 | $19.68 | 34343 |
| 2025-05-16 | 19.55 | $19.70 | 49934 |
| 2025-05-15 | 19.46 | $19.64 | 48839 |
| 2025-05-14 | 19.38 | $19.49 | 40018 |
| 2025-05-13 | 19.32 | $19.51 | 36107 |
| 2025-05-12 | 19.24 | $19.35 | 56646 |
| 2025-05-09 | 19.19 | $19.31 | 65800 |
| 2025-05-08 | 19.15 | $19.23 | 35100 |
| 2025-05-07 | 19.12 | $19.19 | 59421 |
| 2025-05-06 | 19.10 | $19.03 | 62200 |
| 2025-05-05 | 19.13 | $19.05 | 47228 |
| 2025-05-02 | 19.15 | $19.30 | 46100 |
| 2025-05-01 | 19.11 | $19.01 | 54342 |
| 2025-04-30 | 19.15 | $19.09 | 133100 |
| 2025-04-29 | 19.17 | $19.43 | 65332 |
| 2025-04-28 | 19.09 | $19.41 | 41000 |
| 2025-04-25 | 19.00 | $19.33 | 49100 |
| 2025-04-24 | 18.92 | $19.28 | 50900 |
| 2025-04-23 | 18.84 | $19.16 | 52500 |
| 2025-04-22 | 18.79 | $19.14 | 121817 |
| 2025-04-21 | 18.73 | $18.87 | 141842 |
| 2025-04-17 | 18.76 | $19.33 | 53400 |
| 2025-04-16 | 18.65 | $19.13 | 62500 |
| 2025-04-15 | 18.58 | $19.08 | 62028 |
| 2025-04-14 | 18.53 | $18.91 | 39500 |
| 2025-04-11 | 18.52 | $18.57 | 182800 |
| 2025-04-10 | 18.63 | $18.37 | 228900 |
| 2025-04-09 | 18.84 | $18.83 | 171903 |
| 2025-04-08 | 18.95 | $17.92 | 101127 |
| 2025-04-07 | 19.38 | $18.18 | 505900 |
| 2025-04-04 | 19.82 | $18.44 | 260640 |
| 2025-04-03 | 20.29 | $19.80 | 71214 |
| 2025-04-02 | 20.42 | $20.44 | 54600 |
| 2025-04-01 | 20.37 | $20.35 | 27940 |
| 2025-03-31 | 20.35 | $20.29 | 79400 |
| 2025-03-28 | 20.33 | $20.21 | 60224 |
| 2025-03-27 | 20.33 | $20.19 | 94332 |
| 2025-03-26 | 20.34 | $20.36 | 63712 |
| 2025-03-25 | 20.29 | $20.33 | 56600 |
| 2025-03-24 | 20.23 | $20.45 | 49700 |
| 2025-03-21 | 20.13 | $20.28 | 39200 |
| 2025-03-20 | 20.05 | $20.37 | 58737 |
| 2025-03-19 | 19.93 | $20.32 | 45700 |
| 2025-03-18 | 19.80 | $20.19 | 69133 |
| 2025-03-17 | 19.68 | $20.20 | 55107 |
| 2025-03-14 | 19.53 | $19.96 | 58422 |
| 2025-03-13 | 19.43 | $19.55 | 43000 |
| 2025-03-12 | 19.44 | $19.60 | 51600 |
| 2025-03-11 | 19.44 | $19.48 | 104110 |
| 2025-03-10 | 19.48 | $19.46 | 107200 |
| 2025-03-07 | 19.53 | $19.44 | 59642 |
| 2025-03-06 | 19.62 | $19.26 | 96900 |
| 2025-03-05 | 19.77 | $19.56 | 80525 |
| 2025-03-04 | 19.87 | $19.60 | 72340 |
| 2025-03-03 | 19.98 | $19.96 | 55303 |
| 2025-02-28 | 20.01 | $20.11 | 99600 |
| 2025-02-27 | 19.98 | $19.78 | 76800 |
| 2025-02-26 | 20.06 | $19.91 | 51636 |
| 2025-02-25 | 20.12 | $19.86 | 96630 |
| 2025-02-24 | 20.21 | $20.01 | 111148 |
| 2025-02-21 | 20.26 | $20.10 | 111700 |
| 2025-02-20 | 20.30 | $20.37 | 100400 |
| 2025-02-19 | 20.26 | $20.39 | 47700 |
| 2025-02-18 | 20.20 | $20.36 | 61923 |
| 2025-02-14 | 20.14 | $20.16 | 59491 |
| 2025-02-13 | 20.13 | $20.22 | 85839 |
| 2025-02-12 | 20.10 | $20.01 | 105800 |
| 2025-02-11 | 20.12 | $20.18 | 99934 |
| 2025-02-10 | 20.10 | $20.14 | 108750 |
| 2025-02-07 | 20.08 | $20.05 | 53122 |
| 2025-02-06 | 20.09 | $20.00 | 143900 |
| 2025-02-05 | 20.12 | $20.16 | 86400 |
| 2025-02-04 | 20.10 | $20.02 | 48800 |
| 2025-02-03 | 20.12 | $19.98 | 171800 |
| 2025-01-31 | 20.15 | $19.88 | 113900 |
| 2025-01-30 | 20.23 | $20.25 | 150643 |
| 2025-01-29 | 20.20 | $19.84 | 65538 |
| 2025-01-28 | 20.29 | $19.84 | 77300 |
| 2025-01-27 | 20.40 | $19.87 | 163900 |
| 2025-01-24 | 20.52 | $20.32 | 120200 |
| 2025-01-23 | 20.52 | $20.42 | 99709 |
| 2025-01-22 | 20.49 | $20.42 | 101600 |
| 2025-01-21 | 20.44 | $20.81 | 67310 |
| 2025-01-17 | 20.26 | $20.61 | 135329 |
| 2025-01-16 | 20.09 | $20.56 | 640800 |
| 2025-01-15 | 19.91 | $20.24 | 306724 |
| 2025-01-14 | 19.78 | $20.10 | 93720 |
| 2025-01-13 | 19.67 | $19.89 | 87800 |
| 2025-01-10 | 19.60 | $19.70 | 371900 |
| 2025-01-08 | 19.58 | $19.92 | 115048 |
| 2025-01-07 | 19.49 | $19.73 | 128700 |
| 2025-01-06 | 19.44 | $19.69 | 142112 |
| 2025-01-03 | 19.39 | $19.79 | 45737 |
| 2025-01-02 | 19.30 | $19.75 | 92700 |
| 2024-12-31 | 19.21 | $19.49 | 199210 |
| 2024-12-30 | 19.19 | $19.48 | 145205 |
| 2024-12-27 | 19.17 | $19.37 | 50036 |
| 2024-12-26 | 19.18 | $19.40 | 35134 |
| 2024-12-24 | 19.20 | $19.49 | 46900 |
| 2024-12-23 | 19.19 | $19.31 | 33000 |
| 2024-12-20 | 19.25 | $19.20 | 64200 |
| 2024-12-19 | 19.36 | $19.08 | 68148 |
| 2024-12-18 | 19.54 | $19.00 | 84421 |
| 2024-12-17 | 19.78 | $19.40 | 76000 |
| 2024-12-16 | 19.96 | $19.54 | 72344 |
| 2024-12-13 | 20.13 | $19.68 | 91800 |
| 2024-12-12 | 20.30 | $20.13 | 138006 |
| 2024-12-11 | 20.36 | $20.14 | 69400 |
| 2024-12-10 | 20.43 | $20.05 | 127600 |
| 2024-12-09 | 20.54 | $20.16 | 83639 |
| 2024-12-06 | 20.64 | $20.30 | 85100 |
| 2024-12-05 | 20.71 | $20.50 | 60327 |
| 2024-12-04 | 20.73 | $20.39 | 211231 |
| 2024-12-03 | 20.79 | $20.55 | 86700 |
| 2024-12-02 | 20.80 | $20.55 | 91100 |
| 2024-11-29 | 20.81 | $20.87 | 67948 |
| 2024-11-27 | 20.72 | $20.72 | 101416 |
| 2024-11-26 | 20.64 | $20.57 | 108600 |
| 2024-11-25 | 20.60 | $20.48 | 141427 |
| 2024-11-22 | 20.56 | $20.65 | 112200 |
| 2024-11-21 | 20.46 | $20.62 | 151102 |
| 2024-11-20 | 20.35 | $20.44 | 79042 |
| 2024-11-19 | 20.26 | $20.39 | 51700 |
| 2024-11-18 | 20.16 | $20.37 | 71515 |
| 2024-11-15 | 20.04 | $20.20 | 72200 |
| 2024-11-14 | 19.95 | $20.00 | 49809 |
| 2024-11-13 | 19.90 | $19.94 | 86500 |
| 2024-11-12 | 19.85 | $19.95 | 108400 |
| 2024-11-11 | 19.79 | $20.09 | 67400 |
| 2024-11-08 | 19.67 | $19.97 | 59900 |
| 2024-11-07 | 19.56 | $19.93 | 71200 |
| 2024-11-06 | 19.44 | $19.81 | 82645 |
| 2024-11-05 | 19.33 | $19.53 | 36700 |
| 2024-11-04 | 19.28 | $19.30 | 132919 |
| 2024-11-01 | 19.30 | $19.14 | 192708 |
| 2024-10-31 | 19.37 | $19.41 | 97223 |
| 2024-10-30 | 19.38 | $19.33 | 72200 |
| 2024-10-29 | 19.42 | $19.25 | 88010 |
| 2024-10-28 | 19.48 | $19.37 | 81219 |
| 2024-10-25 | 19.53 | $19.40 | 83511 |
| 2024-10-24 | 19.57 | $19.49 | 134200 |
| 2024-10-23 | 19.60 | $19.44 | 66728 |
| 2024-10-22 | 19.65 | $19.49 | 97418 |
| 2024-10-21 | 19.69 | $19.61 | 100411 |
| 2024-10-18 | 19.70 | $19.66 | 110114 |
| 2024-10-17 | 19.69 | $19.70 | 159400 |
| 2024-10-16 | 19.67 | $19.68 | 79304 |
| 2024-10-15 | 19.65 | $19.54 | 90425 |
| 2024-10-14 | 19.66 | $19.72 | 67720 |
| 2024-10-11 | 19.63 | $19.63 | 66436 |
| 2024-10-10 | 19.60 | $19.57 | 90300 |
| 2024-10-09 | 19.60 | $19.51 | 68213 |
| 2024-10-08 | 19.61 | $19.49 | 42111 |
| 2024-10-07 | 19.62 | $19.63 | 49231 |
| 2024-10-04 | 19.59 | $19.66 | 49624 |
| 2024-10-03 | 19.55 | $19.71 | 44403 |
| 2024-10-02 | 19.47 | $19.54 | 161900 |
| 2024-10-01 | 19.43 | $19.46 | 80100 |
| 2024-09-30 | 19.41 | $19.35 | 71237 |
| 2024-09-27 | 19.42 | $19.31 | 59825 |
| 2024-09-26 | 19.44 | $19.13 | 143242 |
| 2024-09-25 | 19.51 | $19.48 | 77000 |
| 2024-09-24 | 19.50 | $19.56 | 114104 |
| 2024-09-23 | 19.45 | $19.64 | 212168 |
| 2024-09-20 | 19.36 | $19.47 | 71900 |
| 2024-09-19 | 19.31 | $19.37 | 71338 |
| 2024-09-18 | 19.27 | $19.34 | 110727 |
| 2024-09-17 | 19.24 | $19.40 | 106300 |
| 2024-09-16 | 19.17 | $19.38 | 154944 |
| 2024-09-13 | 19.10 | $19.27 | 70037 |
| 2024-09-12 | 19.05 | $19.09 | 37027 |
| 2024-09-11 | 19.05 | $19.04 | 226700 |
| 2024-09-10 | 19.06 | $18.94 | 97149 |
| 2024-09-09 | 19.11 | $18.99 | 86800 |
| 2024-09-06 | 19.15 | $18.97 | 43700 |
| 2024-09-05 | 19.20 | $19.09 | 62200 |
| 2024-09-04 | 19.23 | $19.08 | 78600 |
| 2024-09-03 | 19.26 | $19.16 | 135600 |
| 2024-08-30 | 19.28 | $19.34 | 226027 |
| 2024-08-29 | 19.23 | $19.25 | 62000 |
| 2024-08-28 | 19.21 | $19.10 | 76029 |
| 2024-08-27 | 19.23 | $19.20 | 61600 |
| 2024-08-26 | 19.22 | $19.34 | 76033 |
| 2024-08-23 | 19.16 | $19.18 | 92013 |
| 2024-08-22 | 19.14 | $19.07 | 41318 |
| 2024-08-21 | 19.14 | $19.06 | 131800 |
| 2024-08-20 | 19.15 | $19.16 | 80827 |
| 2024-08-19 | 19.13 | $19.35 | 62500 |
| 2024-08-16 | 19.04 | $19.21 | 56700 |
| 2024-08-15 | 18.97 | $19.12 | 82525 |
| 2024-08-14 | 18.92 | $19.10 | 70140 |
| 2024-08-13 | 18.86 | $18.93 | 100000 |
| 2024-08-12 | 18.84 | $18.86 | 45500 |
| 2024-08-09 | 18.84 | $18.91 | 86032 |
| 2024-08-08 | 18.82 | $18.99 | 140721 |
| 2024-08-07 | 18.78 | $18.68 | 91700 |
| 2024-08-06 | 18.83 | $18.67 | 70618 |
| 2024-08-05 | 18.88 | $18.40 | 152346 |
| 2024-08-02 | 19.04 | $18.77 | 94849 |
| 2024-08-01 | 19.11 | $19.05 | 66949 |
| 2024-07-31 | 19.11 | $19.08 | 158900 |
| 2024-07-30 | 19.09 | $19.10 | 117126 |
| 2024-07-29 | 19.07 | $18.97 | 94003 |
| 2024-07-26 | 19.07 | $18.96 | 116300 |
| 2024-07-25 | 19.08 | $18.85 | 146413 |
| 2024-07-24 | 19.12 | $18.91 | 95110 |
| 2024-07-23 | 19.15 | $19.01 | 184400 |
| 2024-07-22 | 19.16 | $19.28 | 59200 |
| 2024-07-19 | 19.07 | $19.13 | 87000 |
| 2024-07-18 | 19.01 | $19.08 | 105619 |
| 2024-07-17 | 18.95 | $19.08 | 191100 |
| 2024-07-16 | 18.87 | $18.99 | 82206 |
| 2024-07-15 | 18.81 | $18.86 | 127000 |
| 2024-07-12 | 18.76 | $18.92 | 76747 |
| 2024-07-11 | 18.69 | $18.87 | 159500 |
| 2024-07-10 | 18.62 | $18.65 | 84900 |
| 2024-07-09 | 18.60 | $18.58 | 105822 |
| 2024-07-08 | 18.60 | $18.57 | 109600 |
| 2024-07-05 | 18.60 | $18.61 | 82036 |
| 2024-07-03 | 18.59 | $18.69 | 56400 |
| 2024-07-02 | 18.55 | $18.58 | 86800 |
| 2024-07-01 | 18.53 | $18.53 | 143738 |
| 2024-06-28 | 18.53 | $18.58 | 164000 |
| 2024-06-27 | 18.51 | $18.53 | 187400 |
| 2024-06-26 | 18.50 | $18.58 | 114100 |
| 2024-06-25 | 18.47 | $18.66 | 81600 |
| 2024-06-24 | 18.41 | $18.70 | 105000 |
| 2024-06-21 | 18.33 | $18.38 | 59700 |
| 2024-06-20 | 18.33 | $18.46 | 127224 |
| 2024-06-18 | 18.31 | $18.33 | 117300 |
| 2024-06-17 | 18.32 | $18.22 | 108239 |
| 2024-06-14 | 18.38 | $18.24 | 94800 |
| 2024-06-13 | 18.44 | $18.36 | 174019 |
| 2024-06-12 | 18.48 | $18.49 | 93600 |
| 2024-06-11 | 18.48 | $18.47 | 82700 |
| 2024-06-10 | 18.50 | $18.58 | 106200 |
| 2024-06-07 | 18.48 | $18.42 | 86400 |
| 2024-06-06 | 18.51 | $18.49 | 173137 |
| 2024-06-05 | 18.53 | $18.54 | 189900 |
| 2024-06-04 | 18.53 | $18.51 | 124105 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
54.61
2026-07-17
Close Price
$22.38
Vol: 249600
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.06
Average
53.66
Maximum
77.91
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 54.61 | $22.38 | 249600 |
| 2026-07-16 | 54.45 | $22.37 | 56800 |
| 2026-07-15 | 52.20 | $22.23 | 35740 |
| 2026-07-14 | 54.96 | $22.38 | 44200 |
| 2026-07-13 | 55.52 | $22.41 | 121546 |
| 2026-07-10 | 50.59 | $22.10 | 58300 |
| 2026-07-09 | 50.59 | $22.10 | 48000 |
| 2026-07-08 | 52.80 | $22.23 | 62340 |
| 2026-07-07 | 51.56 | $22.15 | 175700 |
| 2026-07-06 | 44.84 | $21.76 | 58800 |
| 2026-07-02 | 47.24 | $21.91 | 66411 |
| 2026-07-01 | 41.06 | $21.60 | 67621 |
| 2026-06-30 | 44.93 | $21.84 | 94245 |
| 2026-06-29 | 47.22 | $21.97 | 95142 |
| 2026-06-26 | 48.85 | $22.06 | 79700 |
| 2026-06-25 | 47.70 | $22.00 | 125024 |
| 2026-06-24 | 45.78 | $21.90 | 159500 |
| 2026-06-23 | 49.23 | $22.10 | 94804 |
| 2026-06-22 | 43.57 | $21.82 | 61900 |
| 2026-06-18 | 39.20 | $21.63 | 176817 |
| 2026-06-17 | 40.14 | $21.69 | 61700 |
| 2026-06-16 | 43.05 | $21.87 | 58537 |
| 2026-06-15 | 43.55 | $21.90 | 263617 |
| 2026-06-12 | 48.17 | $22.16 | 58000 |
| 2026-06-11 | 45.86 | $22.05 | 84700 |
| 2026-06-10 | 47.88 | $22.16 | 34212 |
| 2026-06-09 | 46.03 | $22.07 | 96122 |
| 2026-06-08 | 46.38 | $22.09 | 53703 |
| 2026-06-05 | 47.93 | $22.18 | 54600 |
| 2026-06-04 | 50.23 | $22.31 | 45900 |
| 2026-06-03 | 46.68 | $22.12 | 45344 |
| 2026-06-02 | 46.48 | $22.11 | 59500 |
| 2026-06-01 | 40.63 | $21.82 | 40807 |
| 2026-05-29 | 41.52 | $21.88 | 113000 |
| 2026-05-28 | 45.13 | $22.11 | 92300 |
| 2026-05-27 | 47.71 | $22.26 | 129308 |
| 2026-05-26 | 52.23 | $22.50 | 81108 |
| 2026-05-22 | 56.70 | $22.71 | 96616 |
| 2026-05-21 | 55.32 | $22.63 | 47014 |
| 2026-05-20 | 56.61 | $22.69 | 81515 |
| 2026-05-19 | 59.93 | $22.84 | 53300 |
| 2026-05-18 | 56.19 | $22.61 | 52300 |
| 2026-05-15 | 54.06 | $22.49 | 74300 |
| 2026-05-14 | 54.27 | $22.50 | 85613 |
| 2026-05-13 | 51.80 | $22.36 | 101720 |
| 2026-05-12 | 53.16 | $22.43 | 40300 |
| 2026-05-11 | 50.13 | $22.26 | 65114 |
| 2026-05-08 | 45.82 | $22.04 | 70353 |
| 2026-05-07 | 48.35 | $22.18 | 45301 |
| 2026-05-06 | 52.05 | $22.37 | 67200 |
| 2026-05-05 | 59.05 | $22.68 | 72300 |
| 2026-05-04 | 60.30 | $22.73 | 104015 |
| 2026-05-01 | 58.47 | $22.62 | 53848 |
| 2026-04-30 | 64.07 | $22.84 | 114400 |
| 2026-04-29 | 58.39 | $22.51 | 69300 |
| 2026-04-28 | 55.56 | $22.37 | 472627 |
| 2026-04-27 | 52.01 | $22.21 | 50631 |
| 2026-04-24 | 50.36 | $22.14 | 71502 |
| 2026-04-23 | 51.56 | $22.19 | 120600 |
| 2026-04-22 | 45.92 | $21.96 | 127541 |
| 2026-04-21 | 43.19 | $21.86 | 82527 |
| 2026-04-20 | 46.06 | $21.99 | 81500 |
| 2026-04-17 | 47.93 | $22.07 | 126551 |
| 2026-04-16 | 51.65 | $22.22 | 70900 |
| 2026-04-15 | 48.62 | $22.10 | 103600 |
| 2026-04-14 | 51.70 | $22.22 | 123847 |
| 2026-04-13 | 54.72 | $22.33 | 120900 |
| 2026-04-10 | 58.55 | $22.46 | 63100 |
| 2026-04-09 | 61.06 | $22.54 | 57200 |
| 2026-04-08 | 61.37 | $22.55 | 77000 |
| 2026-04-07 | 62.90 | $22.60 | 81991 |
| 2026-04-06 | 59.86 | $22.44 | 68400 |
| 2026-04-02 | 59.07 | $22.40 | 63500 |
| 2026-04-01 | 56.62 | $22.28 | 263412 |
| 2026-03-31 | 62.87 | $22.49 | 118300 |
| 2026-03-30 | 66.52 | $22.60 | 108000 |
| 2026-03-27 | 66.52 | $22.60 | 158500 |
| 2026-03-26 | 65.87 | $22.56 | 61643 |
| 2026-03-25 | 67.75 | $22.62 | 83748 |
| 2026-03-24 | 67.31 | $22.59 | 173400 |
| 2026-03-23 | 64.53 | $22.41 | 68600 |
| 2026-03-20 | 60.85 | $22.20 | 99209 |
| 2026-03-19 | 68.94 | $22.45 | 57600 |
| 2026-03-18 | 65.26 | $22.24 | 63000 |
| 2026-03-17 | 67.06 | $22.29 | 110700 |
| 2026-03-16 | 67.41 | $22.30 | 53400 |
| 2026-03-13 | 66.40 | $22.24 | 35417 |
| 2026-03-12 | 63.54 | $22.08 | 79036 |
| 2026-03-11 | 67.65 | $22.20 | 67000 |
| 2026-03-10 | 64.17 | $22.01 | 112800 |
| 2026-03-09 | 70.21 | $22.17 | 115348 |
| 2026-03-06 | 72.23 | $22.22 | 270600 |
| 2026-03-05 | 73.84 | $22.26 | 73753 |
| 2026-03-04 | 75.85 | $22.31 | 110776 |
| 2026-03-03 | 75.60 | $22.29 | 61200 |
| 2026-03-02 | 77.53 | $22.34 | 139548 |
| 2026-02-27 | 75.77 | $22.19 | 100452 |
| 2026-02-26 | 74.63 | $22.10 | 147032 |
| 2026-02-25 | 73.59 | $22.02 | 88944 |
| 2026-02-24 | 73.95 | $22.03 | 72666 |
| 2026-02-23 | 73.83 | $22.02 | 60743 |
| 2026-02-20 | 74.49 | $22.04 | 104300 |
| 2026-02-19 | 75.78 | $22.08 | 160622 |
| 2026-02-18 | 74.63 | $21.97 | 105007 |
| 2026-02-17 | 74.21 | $21.93 | 104000 |
| 2026-02-13 | 77.91 | $22.05 | 124241 |
| 2026-02-12 | 73.52 | $21.63 | 81000 |
| 2026-02-11 | 72.91 | $21.58 | 93300 |
| 2026-02-10 | 71.28 | $21.45 | 72000 |
| 2026-02-09 | 70.50 | $21.39 | 63300 |
| 2026-02-06 | 68.62 | $21.25 | 503642 |
| 2026-02-05 | 67.34 | $21.16 | 87100 |
| 2026-02-04 | 69.43 | $21.23 | 66245 |
| 2026-02-03 | 68.36 | $21.15 | 96128 |
| 2026-02-02 | 63.19 | $20.81 | 57743 |
| 2026-01-30 | 67.51 | $20.95 | 85506 |
| 2026-01-29 | 68.78 | $20.99 | 98100 |
| 2026-01-28 | 67.01 | $20.87 | 51400 |
| 2026-01-27 | 65.61 | $20.78 | 103011 |
| 2026-01-26 | 62.43 | $20.59 | 55733 |
| 2026-01-23 | 60.80 | $20.50 | 91501 |
| 2026-01-22 | 63.72 | $20.60 | 97712 |
| 2026-01-21 | 62.70 | $20.54 | 92800 |
| 2026-01-20 | 60.02 | $20.39 | 107735 |
| 2026-01-16 | 62.58 | $20.48 | 90113 |
| 2026-01-15 | 60.63 | $20.37 | 152608 |
| 2026-01-14 | 60.63 | $20.37 | 169900 |
| 2026-01-13 | 57.16 | $20.18 | 100229 |
| 2026-01-12 | 51.84 | $19.93 | 106100 |
| 2026-01-09 | 49.70 | $19.84 | 70939 |
| 2026-01-08 | 48.25 | $19.78 | 122435 |
| 2026-01-07 | 44.98 | $19.65 | 181200 |
| 2026-01-06 | 48.57 | $19.81 | 114000 |
| 2026-01-05 | 52.82 | $19.98 | 61434 |
| 2026-01-02 | 55.54 | $20.08 | 84700 |
| 2025-12-31 | 50.45 | $19.87 | 332500 |
| 2025-12-30 | 52.92 | $19.96 | 99300 |
| 2025-12-29 | 49.81 | $19.84 | 132163 |
| 2025-12-26 | 45.54 | $19.69 | 71838 |
| 2025-12-24 | 47.33 | $19.76 | 34000 |
| 2025-12-23 | 47.04 | $19.75 | 61000 |
| 2025-12-22 | 44.51 | $19.66 | 114944 |
| 2025-12-19 | 39.62 | $19.50 | 113839 |
| 2025-12-18 | 40.68 | $19.55 | 80736 |
| 2025-12-17 | 42.19 | $19.62 | 102400 |
| 2025-12-16 | 40.70 | $19.57 | 108519 |
| 2025-12-15 | 45.86 | $19.80 | 98500 |
| 2025-12-12 | 46.35 | $19.82 | 54800 |
| 2025-12-11 | 50.97 | $20.00 | 53649 |
| 2025-12-10 | 49.92 | $19.96 | 49100 |
| 2025-12-09 | 50.96 | $20.00 | 53035 |
| 2025-12-08 | 51.72 | $20.03 | 86200 |
| 2025-12-05 | 56.00 | $20.19 | 50400 |
| 2025-12-04 | 57.99 | $20.26 | 45402 |
| 2025-12-03 | 55.64 | $20.15 | 46900 |
| 2025-12-02 | 53.85 | $20.07 | 68500 |
| 2025-12-01 | 59.55 | $20.27 | 52841 |
| 2025-11-28 | 65.12 | $20.44 | 58410 |
| 2025-11-26 | 57.85 | $20.11 | 79109 |
| 2025-11-25 | 53.98 | $19.97 | 60800 |
| 2025-11-24 | 55.01 | $20.00 | 32100 |
| 2025-11-21 | 55.34 | $20.01 | 45600 |
| 2025-11-20 | 56.32 | $20.04 | 47125 |
| 2025-11-19 | 58.26 | $20.10 | 88223 |
| 2025-11-18 | 59.23 | $20.13 | 70532 |
| 2025-11-17 | 58.35 | $20.09 | 54807 |
| 2025-11-14 | 62.18 | $20.21 | 57122 |
| 2025-11-13 | 57.55 | $20.00 | 46700 |
| 2025-11-12 | 59.53 | $20.06 | 98900 |
| 2025-11-11 | 59.53 | $20.06 | 66600 |
| 2025-11-10 | 58.46 | $20.01 | 68900 |
| 2025-11-07 | 54.57 | $19.84 | 51523 |
| 2025-11-06 | 49.25 | $19.64 | 48600 |
| 2025-11-05 | 46.89 | $19.56 | 65200 |
| 2025-11-04 | 45.07 | $19.50 | 57700 |
| 2025-11-03 | 46.33 | $19.55 | 45600 |
| 2025-10-31 | 45.17 | $19.51 | 154600 |
| 2025-10-30 | 47.62 | $19.61 | 83733 |
| 2025-10-29 | 45.66 | $19.54 | 84600 |
| 2025-10-28 | 49.15 | $19.68 | 95800 |
| 2025-10-27 | 50.73 | $19.74 | 88200 |
| 2025-10-24 | 48.37 | $19.65 | 318600 |
| 2025-10-23 | 48.37 | $19.65 | 49409 |
| 2025-10-22 | 50.05 | $19.72 | 41961 |
| 2025-10-21 | 47.57 | $19.62 | 38900 |
| 2025-10-20 | 51.72 | $19.79 | 104402 |
| 2025-10-17 | 45.33 | $19.55 | 54700 |
| 2025-10-16 | 42.30 | $19.45 | 289437 |
| 2025-10-15 | 48.41 | $19.69 | 33435 |
| 2025-10-14 | 45.61 | $19.60 | 40148 |
| 2025-10-13 | 43.00 | $19.52 | 59200 |
| 2025-10-10 | 40.63 | $19.45 | 42724 |
| 2025-10-09 | 46.99 | $19.69 | 62700 |
| 2025-10-08 | 53.63 | $19.89 | 76344 |
| 2025-10-07 | 53.63 | $19.89 | 228721 |
| 2025-10-06 | 52.73 | $19.86 | 106720 |
| 2025-10-03 | 51.84 | $19.83 | 2.3M |
| 2025-10-02 | 50.04 | $19.77 | 95600 |
| 2025-10-01 | 53.85 | $19.89 | 61244 |
| 2025-09-30 | 51.82 | $19.82 | 116900 |
| 2025-09-29 | 54.77 | $19.91 | 94523 |
| 2025-09-26 | 57.17 | $19.98 | 123100 |
| 2025-09-25 | 52.97 | $19.83 | 47700 |
| 2025-09-24 | 57.62 | $19.96 | 91700 |
| 2025-09-23 | 52.09 | $19.78 | 48405 |
| 2025-09-22 | 48.92 | $19.69 | 49514 |
| 2025-09-19 | 48.92 | $19.69 | 64424 |
| 2025-09-18 | 53.15 | $19.81 | 76700 |
| 2025-09-17 | 51.49 | $19.76 | 41734 |
| 2025-09-16 | 49.80 | $19.71 | 71000 |
| 2025-09-15 | 51.15 | $19.75 | 228638 |
| 2025-09-12 | 51.49 | $19.76 | 44849 |
| 2025-09-11 | 52.79 | $19.80 | 42700 |
| 2025-09-10 | 49.45 | $19.69 | 58000 |
| 2025-09-09 | 44.34 | $19.54 | 60517 |
| 2025-09-08 | 42.88 | $19.50 | 48716 |
| 2025-09-05 | 46.04 | $19.61 | 54927 |
| 2025-09-04 | 49.16 | $19.71 | 23304 |
| 2025-09-03 | 50.13 | $19.74 | 114900 |
| 2025-09-02 | 53.83 | $19.85 | 71800 |
| 2025-08-29 | 56.73 | $19.93 | 107368 |
| 2025-08-28 | 55.88 | $19.90 | 74300 |
| 2025-08-27 | 53.89 | $19.83 | 216048 |
| 2025-08-26 | 50.87 | $19.73 | 61300 |
| 2025-08-25 | 50.57 | $19.72 | 48506 |
| 2025-08-22 | 53.42 | $19.81 | 29500 |
| 2025-08-21 | 50.47 | $19.71 | 47000 |
| 2025-08-20 | 53.02 | $19.79 | 46511 |
| 2025-08-19 | 49.70 | $19.68 | 77200 |
| 2025-08-18 | 49.39 | $19.67 | 93807 |
| 2025-08-15 | 51.49 | $19.74 | 34500 |
| 2025-08-14 | 53.35 | $19.80 | 55117 |
| 2025-08-13 | 54.27 | $19.83 | 41700 |
| 2025-08-12 | 51.33 | $19.72 | 23800 |
| 2025-08-11 | 50.22 | $19.68 | 59423 |
| 2025-08-08 | 53.40 | $19.79 | 42900 |
| 2025-08-07 | 51.27 | $19.71 | 48749 |
| 2025-08-06 | 52.99 | $19.77 | 78500 |
| 2025-08-05 | 52.74 | $19.76 | 100100 |
| 2025-08-04 | 56.48 | $19.89 | 78100 |
| 2025-08-01 | 53.07 | $19.75 | 87228 |
| 2025-07-31 | 57.33 | $19.89 | 132600 |
| 2025-07-30 | 56.38 | $19.85 | 98900 |
| 2025-07-29 | 55.20 | $19.80 | 88400 |
| 2025-07-28 | 49.46 | $19.58 | 103800 |
| 2025-07-25 | 52.05 | $19.67 | 85542 |
| 2025-07-24 | 52.63 | $19.69 | 71636 |
| 2025-07-23 | 51.34 | $19.64 | 94300 |
| 2025-07-22 | 48.96 | $19.55 | 106011 |
| 2025-07-21 | 50.26 | $19.60 | 339600 |
| 2025-07-18 | 56.84 | $19.83 | 155800 |
| 2025-07-17 | 53.03 | $19.68 | 56520 |
| 2025-07-16 | 50.83 | $19.60 | 78900 |
| 2025-07-15 | 50.83 | $19.60 | 87100 |
| 2025-07-14 | 53.97 | $19.71 | 43732 |
| 2025-07-11 | 51.38 | $19.61 | 48600 |
| 2025-07-10 | 50.85 | $19.59 | 39323 |
| 2025-07-09 | 50.34 | $19.57 | 50137 |
| 2025-07-08 | 49.34 | $19.53 | 68200 |
| 2025-07-07 | 48.86 | $19.51 | 60749 |
| 2025-07-03 | 53.51 | $19.70 | 30400 |
| 2025-07-02 | 51.19 | $19.60 | 49500 |
| 2025-07-01 | 50.72 | $19.58 | 55100 |
| 2025-06-30 | 54.18 | $19.72 | 82908 |
| 2025-06-27 | 54.18 | $19.72 | 111824 |
| 2025-06-26 | 53.15 | $19.67 | 93502 |
| 2025-06-25 | 50.39 | $19.54 | 58246 |
| 2025-06-24 | 54.61 | $19.72 | 116606 |
| 2025-06-23 | 52.73 | $19.63 | 86441 |
| 2025-06-20 | 54.15 | $19.69 | 41448 |
| 2025-06-18 | 53.36 | $19.65 | 43825 |
| 2025-06-17 | 54.03 | $19.68 | 52700 |
| 2025-06-16 | 54.03 | $19.68 | 41900 |
| 2025-06-13 | 56.81 | $19.81 | 55500 |
| 2025-06-12 | 56.81 | $19.81 | 28347 |
| 2025-06-11 | 54.36 | $19.66 | 60226 |
| 2025-06-10 | 52.13 | $19.53 | 40944 |
| 2025-06-09 | 50.35 | $19.43 | 51800 |
| 2025-06-06 | 52.38 | $19.54 | 23300 |
| 2025-06-05 | 50.66 | $19.44 | 43400 |
| 2025-06-04 | 49.45 | $19.37 | 73411 |
| 2025-06-03 | 53.37 | $19.59 | 67825 |
| 2025-06-02 | 51.89 | $19.50 | 57205 |
| 2025-05-30 | 49.16 | $19.34 | 172000 |
| 2025-05-29 | 49.32 | $19.35 | 61400 |
| 2025-05-28 | 48.16 | $19.28 | 50000 |
| 2025-05-27 | 50.52 | $19.43 | 48500 |
| 2025-05-23 | 48.93 | $19.33 | 63808 |
| 2025-05-22 | 45.79 | $19.14 | 47600 |
| 2025-05-21 | 47.70 | $19.27 | 94938 |
| 2025-05-20 | 54.31 | $19.67 | 48300 |
| 2025-05-19 | 54.49 | $19.68 | 34343 |
| 2025-05-16 | 54.84 | $19.70 | 49934 |
| 2025-05-15 | 54.01 | $19.64 | 48839 |
| 2025-05-14 | 51.91 | $19.49 | 40018 |
| 2025-05-13 | 52.22 | $19.51 | 36107 |
| 2025-05-12 | 50.01 | $19.35 | 56646 |
| 2025-05-09 | 49.46 | $19.31 | 65800 |
| 2025-05-08 | 48.37 | $19.23 | 35100 |
| 2025-05-07 | 47.84 | $19.19 | 59421 |
| 2025-05-06 | 45.71 | $19.03 | 62200 |
| 2025-05-05 | 45.94 | $19.05 | 47228 |
| 2025-05-02 | 48.75 | $19.30 | 46100 |
| 2025-05-01 | 45.04 | $19.01 | 54342 |
| 2025-04-30 | 45.91 | $19.09 | 133100 |
| 2025-04-29 | 49.80 | $19.43 | 65332 |
| 2025-04-28 | 49.57 | $19.41 | 41000 |
| 2025-04-25 | 48.64 | $19.33 | 49100 |
| 2025-04-24 | 48.07 | $19.28 | 50900 |
| 2025-04-23 | 46.72 | $19.16 | 52500 |
| 2025-04-22 | 46.51 | $19.14 | 121817 |
| 2025-04-21 | 43.53 | $18.87 | 141842 |
| 2025-04-17 | 47.84 | $19.33 | 53400 |
| 2025-04-16 | 45.61 | $19.13 | 62500 |
| 2025-04-15 | 45.06 | $19.08 | 62028 |
| 2025-04-14 | 43.18 | $18.91 | 39500 |
| 2025-04-11 | 39.23 | $18.57 | 182800 |
| 2025-04-10 | 36.77 | $18.37 | 228900 |
| 2025-04-09 | 40.33 | $18.83 | 171903 |
| 2025-04-08 | 27.06 | $17.92 | 101127 |
| 2025-04-07 | 28.80 | $18.18 | 505900 |
| 2025-04-04 | 30.67 | $18.44 | 260640 |
| 2025-04-03 | 45.31 | $19.80 | 71214 |
| 2025-04-02 | 57.60 | $20.44 | 54600 |
| 2025-04-01 | 56.01 | $20.35 | 27940 |
| 2025-03-31 | 54.93 | $20.29 | 79400 |
| 2025-03-28 | 53.50 | $20.21 | 60224 |
| 2025-03-27 | 53.14 | $20.19 | 94332 |
| 2025-03-26 | 56.63 | $20.36 | 63712 |
| 2025-03-25 | 56.15 | $20.33 | 56600 |
| 2025-03-24 | 58.63 | $20.45 | 49700 |
| 2025-03-21 | 56.01 | $20.28 | 39200 |
| 2025-03-20 | 57.85 | $20.37 | 58737 |
| 2025-03-19 | 57.11 | $20.32 | 45700 |
| 2025-03-18 | 55.16 | $20.19 | 69133 |
| 2025-03-17 | 55.34 | $20.20 | 55107 |
| 2025-03-14 | 51.66 | $19.96 | 58422 |
| 2025-03-13 | 44.20 | $19.55 | 43000 |
| 2025-03-12 | 45.00 | $19.60 | 51600 |
| 2025-03-11 | 42.62 | $19.48 | 104110 |
| 2025-03-10 | 42.22 | $19.46 | 107200 |
| 2025-03-07 | 41.84 | $19.44 | 59642 |
| 2025-03-06 | 38.36 | $19.26 | 96900 |
| 2025-03-05 | 42.38 | $19.56 | 80525 |
| 2025-03-04 | 42.95 | $19.60 | 72340 |
| 2025-03-03 | 48.52 | $19.96 | 55303 |
| 2025-02-28 | 51.15 | $20.11 | 99600 |
| 2025-02-27 | 44.92 | $19.78 | 76800 |
| 2025-02-26 | 47.17 | $19.91 | 51636 |
| 2025-02-25 | 46.18 | $19.86 | 96630 |
| 2025-02-24 | 48.78 | $20.01 | 111148 |
| 2025-02-21 | 50.39 | $20.10 | 111700 |
| 2025-02-20 | 55.64 | $20.37 | 100400 |
| 2025-02-19 | 56.05 | $20.39 | 47700 |
| 2025-02-18 | 55.59 | $20.36 | 61923 |
| 2025-02-14 | 52.38 | $20.16 | 59491 |
| 2025-02-13 | 53.48 | $20.22 | 85839 |
| 2025-02-12 | 49.98 | $20.01 | 105800 |
| 2025-02-11 | 53.05 | $20.18 | 99934 |
| 2025-02-10 | 52.40 | $20.14 | 108750 |
| 2025-02-07 | 50.94 | $20.05 | 53122 |
| 2025-02-06 | 50.13 | $20.00 | 143900 |
| 2025-02-05 | 52.77 | $20.16 | 86400 |
| 2025-02-04 | 50.61 | $20.02 | 48800 |
| 2025-02-03 | 49.99 | $19.98 | 171800 |
| 2025-01-31 | 48.45 | $19.88 | 113900 |
| 2025-01-30 | 54.32 | $20.25 | 150643 |
| 2025-01-29 | 47.65 | $19.84 | 65538 |
| 2025-01-28 | 47.65 | $19.84 | 77300 |
| 2025-01-27 | 48.11 | $19.87 | 163900 |
| 2025-01-24 | 55.87 | $20.32 | 120200 |
| 2025-01-23 | 57.84 | $20.42 | 99709 |
| 2025-01-22 | 57.84 | $20.42 | 101600 |
| 2025-01-21 | 66.02 | $20.81 | 67310 |
| 2025-01-17 | 63.51 | $20.61 | 135329 |
| 2025-01-16 | 62.85 | $20.56 | 640800 |
| 2025-01-15 | 58.31 | $20.24 | 306724 |
| 2025-01-14 | 56.08 | $20.10 | 93720 |
| 2025-01-13 | 52.46 | $19.89 | 87800 |
| 2025-01-10 | 48.83 | $19.70 | 371900 |
| 2025-01-08 | 53.31 | $19.92 | 115048 |
| 2025-01-07 | 49.51 | $19.73 | 128700 |
| 2025-01-06 | 48.67 | $19.69 | 142112 |
| 2025-01-03 | 50.66 | $19.79 | 45737 |
| 2025-01-02 | 49.89 | $19.75 | 92700 |
| 2024-12-31 | 44.48 | $19.49 | 199210 |
| 2024-12-30 | 44.26 | $19.48 | 145205 |
| 2024-12-27 | 41.85 | $19.37 | 50036 |
| 2024-12-26 | 42.32 | $19.40 | 35134 |
| 2024-12-24 | 43.73 | $19.49 | 46900 |
| 2024-12-23 | 39.93 | $19.31 | 33000 |
| 2024-12-20 | 37.48 | $19.20 | 64200 |
| 2024-12-19 | 34.72 | $19.08 | 68148 |
| 2024-12-18 | 32.84 | $19.00 | 84421 |
| 2024-12-17 | 38.04 | $19.40 | 76000 |
| 2024-12-16 | 40.15 | $19.54 | 72344 |
| 2024-12-13 | 42.39 | $19.68 | 91800 |
| 2024-12-12 | 51.09 | $20.13 | 138006 |
| 2024-12-11 | 51.31 | $20.14 | 69400 |
| 2024-12-10 | 49.43 | $20.05 | 127600 |
| 2024-12-09 | 51.75 | $20.16 | 83639 |
| 2024-12-06 | 54.87 | $20.30 | 85100 |
| 2024-12-05 | 59.75 | $20.50 | 60327 |
| 2024-12-04 | 57.79 | $20.39 | 211231 |
| 2024-12-03 | 61.96 | $20.55 | 86700 |
| 2024-12-02 | 61.96 | $20.55 | 91100 |
| 2024-11-29 | 71.26 | $20.87 | 67948 |
| 2024-11-27 | 69.20 | $20.72 | 101416 |
| 2024-11-26 | 66.95 | $20.57 | 108600 |
| 2024-11-25 | 65.52 | $20.48 | 141427 |
| 2024-11-22 | 71.05 | $20.65 | 112200 |
| 2024-11-21 | 70.63 | $20.62 | 151102 |
| 2024-11-20 | 68.02 | $20.44 | 79042 |
| 2024-11-19 | 67.25 | $20.39 | 51700 |
| 2024-11-18 | 66.94 | $20.37 | 71515 |
| 2024-11-15 | 64.28 | $20.20 | 72200 |
| 2024-11-14 | 60.74 | $20.00 | 49809 |
| 2024-11-13 | 59.60 | $19.94 | 86500 |
| 2024-11-12 | 59.88 | $19.95 | 108400 |
| 2024-11-11 | 63.80 | $20.09 | 67400 |
| 2024-11-08 | 61.76 | $19.97 | 59900 |
| 2024-11-07 | 61.07 | $19.93 | 71200 |
| 2024-11-06 | 58.94 | $19.81 | 82645 |
| 2024-11-05 | 53.30 | $19.53 | 36700 |
| 2024-11-04 | 47.68 | $19.30 | 132919 |
| 2024-11-01 | 43.17 | $19.14 | 192708 |
| 2024-10-31 | 50.10 | $19.41 | 97223 |
| 2024-10-30 | 47.74 | $19.33 | 72200 |
| 2024-10-29 | 45.27 | $19.25 | 88010 |
| 2024-10-28 | 48.53 | $19.37 | 81219 |
| 2024-10-25 | 49.37 | $19.40 | 83511 |
| 2024-10-24 | 51.95 | $19.49 | 134200 |
| 2024-10-23 | 50.59 | $19.44 | 66728 |
| 2024-10-22 | 51.99 | $19.49 | 97418 |
| 2024-10-21 | 55.48 | $19.61 | 100411 |
| 2024-10-18 | 56.99 | $19.66 | 110114 |
| 2024-10-17 | 58.20 | $19.70 | 159400 |
| 2024-10-16 | 57.78 | $19.68 | 79304 |
| 2024-10-15 | 54.71 | $19.54 | 90425 |
| 2024-10-14 | 60.03 | $19.72 | 67720 |
| 2024-10-11 | 58.10 | $19.63 | 66436 |
| 2024-10-10 | 56.77 | $19.57 | 90300 |
| 2024-10-09 | 55.43 | $19.51 | 68213 |
| 2024-10-08 | 54.99 | $19.49 | 42111 |
| 2024-10-07 | 58.87 | $19.63 | 49231 |
| 2024-10-04 | 59.73 | $19.66 | 49624 |
| 2024-10-03 | 61.14 | $19.71 | 44403 |
| 2024-10-02 | 57.93 | $19.54 | 161900 |
| 2024-10-01 | 56.32 | $19.46 | 80100 |
| 2024-09-30 | 54.01 | $19.35 | 71237 |
| 2024-09-27 | 53.16 | $19.31 | 59825 |
| 2024-09-26 | 49.13 | $19.13 | 143242 |
| 2024-09-25 | 58.42 | $19.48 | 77000 |
| 2024-09-24 | 60.92 | $19.56 | 114104 |
| 2024-09-23 | 63.51 | $19.64 | 212168 |
| 2024-09-20 | 60.09 | $19.47 | 71900 |
| 2024-09-19 | 57.89 | $19.37 | 71338 |
| 2024-09-18 | 57.21 | $19.34 | 110727 |
| 2024-09-17 | 59.01 | $19.40 | 106300 |
| 2024-09-16 | 58.60 | $19.38 | 154944 |
| 2024-09-13 | 56.31 | $19.27 | 70037 |
| 2024-09-12 | 52.20 | $19.09 | 37027 |
| 2024-09-11 | 50.98 | $19.04 | 226700 |
| 2024-09-10 | 48.49 | $18.94 | 97149 |
| 2024-09-09 | 49.69 | $18.99 | 86800 |
| 2024-09-06 | 49.21 | $18.97 | 43700 |
| 2024-09-05 | 52.03 | $19.09 | 62200 |
| 2024-09-04 | 51.81 | $19.08 | 78600 |
| 2024-09-03 | 53.66 | $19.16 | 135600 |
| 2024-08-30 | 58.11 | $19.34 | 226027 |
| 2024-08-29 | 56.39 | $19.25 | 62000 |
| 2024-08-28 | 53.37 | $19.10 | 76029 |
| 2024-08-27 | 55.82 | $19.20 | 61600 |
| 2024-08-26 | 59.45 | $19.34 | 76033 |
| 2024-08-23 | 56.37 | $19.18 | 92013 |
| 2024-08-22 | 54.09 | $19.07 | 41318 |
| 2024-08-21 | 53.88 | $19.06 | 131800 |
| 2024-08-20 | 56.30 | $19.16 | 80827 |
| 2024-08-19 | 61.28 | $19.35 | 62500 |
| 2024-08-16 | 58.73 | $19.21 | 56700 |
| 2024-08-15 | 56.99 | $19.12 | 82525 |
| 2024-08-14 | 56.61 | $19.10 | 70140 |
| 2024-08-13 | 53.24 | $18.93 | 100000 |
| 2024-08-12 | 51.77 | $18.86 | 45500 |
| 2024-08-09 | 52.89 | $18.91 | 86032 |
| 2024-08-08 | 54.70 | $18.99 | 140721 |
| 2024-08-07 | 48.18 | $18.68 | 91700 |
| 2024-08-06 | 47.95 | $18.67 | 70618 |
| 2024-08-05 | 41.28 | $18.40 | 152346 |
| 2024-08-02 | 49.55 | $18.77 | 94849 |
| 2024-08-01 | 57.89 | $19.05 | 66949 |
| 2024-07-31 | 58.90 | $19.08 | 158900 |
| 2024-07-30 | 59.56 | $19.10 | 117126 |
| 2024-07-29 | 56.56 | $18.97 | 94003 |
| 2024-07-26 | 56.33 | $18.96 | 116300 |
| 2024-07-25 | 53.69 | $18.85 | 146413 |
| 2024-07-24 | 55.43 | $18.91 | 95110 |
| 2024-07-23 | 58.41 | $19.01 | 184400 |
| 2024-07-22 | 67.76 | $19.28 | 59200 |
| 2024-07-19 | 64.78 | $19.13 | 87000 |
| 2024-07-18 | 63.72 | $19.08 | 105619 |
| 2024-07-17 | 63.72 | $19.08 | 191100 |
| 2024-07-16 | 61.86 | $18.99 | 82206 |
| 2024-07-15 | 58.96 | $18.86 | 127000 |
| 2024-07-12 | 60.99 | $18.92 | 76747 |
| 2024-07-11 | 59.90 | $18.87 | 159500 |
| 2024-07-10 | 54.58 | $18.65 | 84900 |
| 2024-07-09 | 52.68 | $18.58 | 105822 |
| 2024-07-08 | 52.41 | $18.57 | 109600 |
| 2024-07-05 | 53.57 | $18.61 | 82036 |
| 2024-07-03 | 55.93 | $18.69 | 56400 |
| 2024-07-02 | 53.24 | $18.58 | 86800 |
| 2024-07-01 | 51.98 | $18.53 | 143738 |
| 2024-06-28 | 53.35 | $18.58 | 164000 |
| 2024-06-27 | 52.15 | $18.53 | 187400 |
| 2024-06-26 | 53.45 | $18.58 | 114100 |
| 2024-06-25 | 55.56 | $18.66 | 81600 |
| 2024-06-24 | 56.63 | $18.70 | 105000 |
| 2024-06-21 | 49.26 | $18.38 | 59700 |
| 2024-06-20 | 51.33 | $18.46 | 127224 |
| 2024-06-18 | 47.95 | $18.33 | 117300 |
| 2024-06-17 | 44.87 | $18.22 | 108239 |
| 2024-06-14 | 45.34 | $18.24 | 94800 |
| 2024-06-13 | 48.17 | $18.36 | 174019 |
| 2024-06-12 | 51.48 | $18.49 | 93600 |
| 2024-06-11 | 50.98 | $18.47 | 82700 |
| 2024-06-10 | 53.84 | $18.58 | 106200 |
| 2024-06-07 | 49.97 | $18.42 | 86400 |
| 2024-06-06 | 51.77 | $18.49 | 173137 |
| 2024-06-05 | 53.07 | $18.54 | 189900 |
| 2024-06-04 | 52.39 | $18.51 | 124105 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-17.76
2026-07-17
Close Price
$22.38
Vol: 249600
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.20
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -17.76 | $22.38 | 249600 |
| 2026-07-16 | -14.71 | $22.37 | 56800 |
| 2026-07-15 | -28.43 | $22.23 | 35740 |
| 2026-07-14 | -13.73 | $22.38 | 44200 |
| 2026-07-13 | -7.14 | $22.41 | 121546 |
| 2026-07-10 | -38.78 | $22.10 | 58300 |
| 2026-07-09 | -38.78 | $22.10 | 48000 |
| 2026-07-08 | -25.51 | $22.23 | 62340 |
| 2026-07-07 | -24.42 | $22.15 | 175700 |
| 2026-07-06 | -69.77 | $21.76 | 58800 |
| 2026-07-02 | -52.33 | $21.91 | 66411 |
| 2026-07-01 | -88.37 | $21.60 | 67621 |
| 2026-06-30 | -60.47 | $21.84 | 94245 |
| 2026-06-29 | -45.35 | $21.97 | 95142 |
| 2026-06-26 | -34.88 | $22.06 | 79700 |
| 2026-06-25 | -41.86 | $22.00 | 125024 |
| 2026-06-24 | -60.00 | $21.90 | 159500 |
| 2026-06-23 | -53.85 | $22.10 | 94804 |
| 2026-06-22 | -75.38 | $21.82 | 61900 |
| 2026-06-18 | -90.00 | $21.63 | 176817 |
| 2026-06-17 | -96.95 | $21.69 | 61700 |
| 2026-06-16 | -86.51 | $21.87 | 58537 |
| 2026-06-15 | -84.13 | $21.90 | 263617 |
| 2026-06-12 | -63.49 | $22.16 | 58000 |
| 2026-06-11 | -72.22 | $22.05 | 84700 |
| 2026-06-10 | -63.49 | $22.16 | 34212 |
| 2026-06-09 | -70.63 | $22.07 | 96122 |
| 2026-06-08 | -69.05 | $22.09 | 53703 |
| 2026-06-05 | -61.90 | $22.18 | 54600 |
| 2026-06-04 | -51.59 | $22.31 | 45900 |
| 2026-06-03 | -66.67 | $22.12 | 45344 |
| 2026-06-02 | -67.46 | $22.11 | 59500 |
| 2026-06-01 | -99.13 | $21.82 | 40807 |
| 2026-05-29 | -96.43 | $21.88 | 113000 |
| 2026-05-28 | -90.43 | $22.11 | 92300 |
| 2026-05-27 | -74.47 | $22.26 | 129308 |
| 2026-05-26 | -48.94 | $22.50 | 81108 |
| 2026-05-22 | -26.60 | $22.71 | 96616 |
| 2026-05-21 | -35.11 | $22.63 | 47014 |
| 2026-05-20 | -25.23 | $22.69 | 81515 |
| 2026-05-19 | -1.04 | $22.84 | 53300 |
| 2026-05-18 | -22.22 | $22.61 | 52300 |
| 2026-05-15 | -33.33 | $22.49 | 74300 |
| 2026-05-14 | -32.11 | $22.50 | 85613 |
| 2026-05-13 | -44.95 | $22.36 | 101720 |
| 2026-05-12 | -38.53 | $22.43 | 40300 |
| 2026-05-11 | -54.13 | $22.26 | 65114 |
| 2026-05-08 | -74.31 | $22.04 | 70353 |
| 2026-05-07 | -61.47 | $22.18 | 45301 |
| 2026-05-06 | -44.04 | $22.37 | 67200 |
| 2026-05-05 | -15.60 | $22.68 | 72300 |
| 2026-05-04 | -10.19 | $22.73 | 104015 |
| 2026-05-01 | -20.37 | $22.62 | 53848 |
| 2026-04-30 | 0.00 | $22.84 | 114400 |
| 2026-04-29 | -27.18 | $22.51 | 69300 |
| 2026-04-28 | -40.78 | $22.37 | 472627 |
| 2026-04-27 | -56.31 | $22.21 | 50631 |
| 2026-04-24 | -63.11 | $22.14 | 71502 |
| 2026-04-23 | -58.25 | $22.19 | 120600 |
| 2026-04-22 | -80.58 | $21.96 | 127541 |
| 2026-04-21 | -90.29 | $21.86 | 82527 |
| 2026-04-20 | -77.67 | $21.99 | 81500 |
| 2026-04-17 | -69.90 | $22.07 | 126551 |
| 2026-04-16 | -73.08 | $22.22 | 70900 |
| 2026-04-15 | -88.46 | $22.10 | 103600 |
| 2026-04-14 | -73.08 | $22.22 | 123847 |
| 2026-04-13 | -63.01 | $22.33 | 120900 |
| 2026-04-10 | -45.21 | $22.46 | 63100 |
| 2026-04-09 | -32.89 | $22.54 | 57200 |
| 2026-04-08 | -27.91 | $22.55 | 77000 |
| 2026-04-07 | -22.09 | $22.60 | 81991 |
| 2026-04-06 | -40.70 | $22.44 | 68400 |
| 2026-04-02 | -45.35 | $22.40 | 63500 |
| 2026-04-01 | -59.30 | $22.28 | 263412 |
| 2026-03-31 | -34.88 | $22.49 | 118300 |
| 2026-03-30 | -22.09 | $22.60 | 108000 |
| 2026-03-27 | -21.18 | $22.60 | 158500 |
| 2026-03-26 | -20.25 | $22.56 | 61643 |
| 2026-03-25 | -10.31 | $22.62 | 83748 |
| 2026-03-24 | -13.40 | $22.59 | 173400 |
| 2026-03-23 | -19.51 | $22.41 | 68600 |
| 2026-03-20 | -45.12 | $22.20 | 99209 |
| 2026-03-19 | -14.63 | $22.45 | 57600 |
| 2026-03-18 | -40.24 | $22.24 | 63000 |
| 2026-03-17 | -34.15 | $22.29 | 110700 |
| 2026-03-16 | -32.93 | $22.30 | 53400 |
| 2026-03-13 | -33.00 | $22.24 | 35417 |
| 2026-03-12 | -49.00 | $22.08 | 79036 |
| 2026-03-11 | -33.95 | $22.20 | 67000 |
| 2026-03-10 | -44.09 | $22.01 | 112800 |
| 2026-03-09 | -28.37 | $22.17 | 115348 |
| 2026-03-06 | -24.65 | $22.22 | 270600 |
| 2026-03-05 | -20.26 | $22.26 | 73753 |
| 2026-03-04 | -16.99 | $22.31 | 110776 |
| 2026-03-03 | -16.37 | $22.29 | 61200 |
| 2026-03-02 | -12.57 | $22.34 | 139548 |
| 2026-02-27 | -16.48 | $22.19 | 100452 |
| 2026-02-26 | -8.61 | $22.10 | 147032 |
| 2026-02-25 | -11.56 | $22.02 | 88944 |
| 2026-02-24 | -10.06 | $22.03 | 72666 |
| 2026-02-23 | -10.18 | $22.02 | 60743 |
| 2026-02-20 | -8.77 | $22.04 | 104300 |
| 2026-02-19 | -6.29 | $22.08 | 160622 |
| 2026-02-18 | -12.50 | $21.97 | 105007 |
| 2026-02-17 | -7.10 | $21.93 | 104000 |
| 2026-02-13 | 0.00 | $22.05 | 124241 |
| 2026-02-12 | -11.54 | $21.63 | 81000 |
| 2026-02-11 | -4.93 | $21.58 | 93300 |
| 2026-02-10 | 0.00 | $21.45 | 72000 |
| 2026-02-09 | 0.00 | $21.39 | 63300 |
| 2026-02-06 | -3.90 | $21.25 | 503642 |
| 2026-02-05 | -7.14 | $21.16 | 87100 |
| 2026-02-04 | -2.42 | $21.23 | 66245 |
| 2026-02-03 | -0.65 | $21.15 | 96128 |
| 2026-02-02 | -19.59 | $20.81 | 57743 |
| 2026-01-30 | -10.14 | $20.95 | 85506 |
| 2026-01-29 | -7.43 | $20.99 | 98100 |
| 2026-01-28 | -0.79 | $20.87 | 51400 |
| 2026-01-27 | 0.00 | $20.78 | 103011 |
| 2026-01-26 | -12.61 | $20.59 | 55733 |
| 2026-01-23 | -19.27 | $20.50 | 91501 |
| 2026-01-22 | -10.09 | $20.60 | 97712 |
| 2026-01-21 | -14.29 | $20.54 | 92800 |
| 2026-01-20 | -14.42 | $20.39 | 107735 |
| 2026-01-16 | 0.00 | $20.48 | 90113 |
| 2026-01-15 | -4.40 | $20.37 | 152608 |
| 2026-01-14 | -1.14 | $20.37 | 169900 |
| 2026-01-13 | -2.86 | $20.18 | 100229 |
| 2026-01-12 | -34.85 | $19.93 | 106100 |
| 2026-01-09 | -48.48 | $19.84 | 70939 |
| 2026-01-08 | -57.58 | $19.78 | 122435 |
| 2026-01-07 | -78.26 | $19.65 | 181200 |
| 2026-01-06 | -58.11 | $19.81 | 114000 |
| 2026-01-05 | -40.74 | $19.98 | 61434 |
| 2026-01-02 | -28.40 | $20.08 | 84700 |
| 2025-12-31 | -54.32 | $19.87 | 332500 |
| 2025-12-30 | -45.24 | $19.96 | 99300 |
| 2025-12-29 | -63.44 | $19.84 | 132163 |
| 2025-12-26 | -79.79 | $19.69 | 71838 |
| 2025-12-24 | -72.34 | $19.76 | 34000 |
| 2025-12-23 | -73.40 | $19.75 | 61000 |
| 2025-12-22 | -82.98 | $19.66 | 114944 |
| 2025-12-19 | -100.00 | $19.50 | 113839 |
| 2025-12-18 | -95.70 | $19.55 | 80736 |
| 2025-12-17 | -88.17 | $19.62 | 102400 |
| 2025-12-16 | -93.55 | $19.57 | 108519 |
| 2025-12-15 | -86.49 | $19.80 | 98500 |
| 2025-12-12 | -86.11 | $19.82 | 54800 |
| 2025-12-11 | -65.67 | $20.00 | 53649 |
| 2025-12-10 | -71.64 | $19.96 | 49100 |
| 2025-12-09 | -65.67 | $20.00 | 53035 |
| 2025-12-08 | -61.19 | $20.03 | 86200 |
| 2025-12-05 | -30.49 | $20.19 | 50400 |
| 2025-12-04 | -19.57 | $20.26 | 45402 |
| 2025-12-03 | -28.71 | $20.15 | 46900 |
| 2025-12-02 | -34.58 | $20.07 | 68500 |
| 2025-12-01 | -15.89 | $20.27 | 52841 |
| 2025-11-28 | 0.00 | $20.44 | 58410 |
| 2025-11-26 | -19.57 | $20.11 | 79109 |
| 2025-11-25 | -34.78 | $19.97 | 60800 |
| 2025-11-24 | -31.52 | $20.00 | 32100 |
| 2025-11-21 | -30.43 | $20.01 | 45600 |
| 2025-11-20 | -27.17 | $20.04 | 47125 |
| 2025-11-19 | -20.65 | $20.10 | 88223 |
| 2025-11-18 | -17.39 | $20.13 | 70532 |
| 2025-11-17 | -21.74 | $20.09 | 54807 |
| 2025-11-14 | -6.67 | $20.21 | 57122 |
| 2025-11-13 | -19.23 | $20.00 | 46700 |
| 2025-11-12 | -11.54 | $20.06 | 98900 |
| 2025-11-11 | -10.39 | $20.06 | 66600 |
| 2025-11-10 | -4.48 | $20.01 | 68900 |
| 2025-11-07 | -14.55 | $19.84 | 51523 |
| 2025-11-06 | -50.91 | $19.64 | 48600 |
| 2025-11-05 | -68.33 | $19.56 | 65200 |
| 2025-11-04 | -78.33 | $19.50 | 57700 |
| 2025-11-03 | -70.00 | $19.55 | 45600 |
| 2025-10-31 | -83.64 | $19.51 | 154600 |
| 2025-10-30 | -65.45 | $19.61 | 83733 |
| 2025-10-29 | -78.18 | $19.54 | 84600 |
| 2025-10-28 | -52.73 | $19.68 | 95800 |
| 2025-10-27 | -41.82 | $19.74 | 88200 |
| 2025-10-24 | -58.18 | $19.65 | 318600 |
| 2025-10-23 | -62.90 | $19.65 | 49409 |
| 2025-10-22 | -51.61 | $19.72 | 41961 |
| 2025-10-21 | -68.25 | $19.62 | 38900 |
| 2025-10-20 | -41.27 | $19.79 | 104402 |
| 2025-10-17 | -79.37 | $19.55 | 54700 |
| 2025-10-16 | -95.24 | $19.45 | 289437 |
| 2025-10-15 | -57.14 | $19.69 | 33435 |
| 2025-10-14 | -71.43 | $19.60 | 40148 |
| 2025-10-13 | -88.33 | $19.52 | 59200 |
| 2025-10-10 | -100.00 | $19.45 | 42724 |
| 2025-10-09 | -80.00 | $19.69 | 62700 |
| 2025-10-08 | -35.56 | $19.89 | 76344 |
| 2025-10-07 | -34.04 | $19.89 | 228721 |
| 2025-10-06 | -34.55 | $19.86 | 106720 |
| 2025-10-03 | -38.60 | $19.83 | 2.3M |
| 2025-10-02 | -49.12 | $19.77 | 95600 |
| 2025-10-01 | -28.07 | $19.89 | 61244 |
| 2025-09-30 | -40.35 | $19.82 | 116900 |
| 2025-09-29 | -24.56 | $19.91 | 94523 |
| 2025-09-26 | -12.28 | $19.98 | 123100 |
| 2025-09-25 | -38.60 | $19.83 | 47700 |
| 2025-09-24 | -15.79 | $19.96 | 91700 |
| 2025-09-23 | -40.00 | $19.78 | 48405 |
| 2025-09-22 | -58.00 | $19.69 | 49514 |
| 2025-09-19 | -58.00 | $19.69 | 64424 |
| 2025-09-18 | -34.00 | $19.81 | 76700 |
| 2025-09-17 | -44.00 | $19.76 | 41734 |
| 2025-09-16 | -54.00 | $19.71 | 71000 |
| 2025-09-15 | -46.00 | $19.75 | 228638 |
| 2025-09-12 | -44.00 | $19.76 | 44849 |
| 2025-09-11 | -36.00 | $19.80 | 42700 |
| 2025-09-10 | -58.00 | $19.69 | 58000 |
| 2025-09-09 | -88.00 | $19.54 | 60517 |
| 2025-09-08 | -96.00 | $19.50 | 48716 |
| 2025-09-05 | -77.08 | $19.61 | 54927 |
| 2025-09-04 | -75.00 | $19.71 | 23304 |
| 2025-09-03 | -66.67 | $19.74 | 114900 |
| 2025-09-02 | -36.11 | $19.85 | 71800 |
| 2025-08-29 | -13.89 | $19.93 | 107368 |
| 2025-08-28 | -15.79 | $19.90 | 74300 |
| 2025-08-27 | -34.21 | $19.83 | 216048 |
| 2025-08-26 | -60.53 | $19.73 | 61300 |
| 2025-08-25 | -63.16 | $19.72 | 48506 |
| 2025-08-22 | -38.46 | $19.81 | 29500 |
| 2025-08-21 | -64.10 | $19.71 | 47000 |
| 2025-08-20 | -37.78 | $19.79 | 46511 |
| 2025-08-19 | -60.87 | $19.68 | 77200 |
| 2025-08-18 | -51.79 | $19.67 | 93807 |
| 2025-08-15 | -39.29 | $19.74 | 34500 |
| 2025-08-14 | -28.57 | $19.80 | 55117 |
| 2025-08-13 | -23.21 | $19.83 | 41700 |
| 2025-08-12 | -42.86 | $19.72 | 23800 |
| 2025-08-11 | -50.00 | $19.68 | 59423 |
| 2025-08-08 | -30.36 | $19.79 | 42900 |
| 2025-08-07 | -44.64 | $19.71 | 48749 |
| 2025-08-06 | -33.93 | $19.77 | 78500 |
| 2025-08-05 | -35.71 | $19.76 | 100100 |
| 2025-08-04 | -12.50 | $19.89 | 78100 |
| 2025-08-01 | -37.50 | $19.75 | 87228 |
| 2025-07-31 | -12.50 | $19.89 | 132600 |
| 2025-07-30 | -16.67 | $19.85 | 98900 |
| 2025-07-29 | -18.37 | $19.80 | 88400 |
| 2025-07-28 | -63.27 | $19.58 | 103800 |
| 2025-07-25 | -44.90 | $19.67 | 85542 |
| 2025-07-24 | -40.82 | $19.69 | 71636 |
| 2025-07-23 | -51.02 | $19.64 | 94300 |
| 2025-07-22 | -69.39 | $19.55 | 106011 |
| 2025-07-21 | -67.24 | $19.60 | 339600 |
| 2025-07-18 | -27.59 | $19.83 | 155800 |
| 2025-07-17 | -53.45 | $19.68 | 56520 |
| 2025-07-16 | -67.24 | $19.60 | 78900 |
| 2025-07-15 | -67.80 | $19.60 | 87100 |
| 2025-07-14 | -49.15 | $19.71 | 43732 |
| 2025-07-11 | -66.10 | $19.61 | 48600 |
| 2025-07-10 | -69.49 | $19.59 | 39323 |
| 2025-07-09 | -72.88 | $19.57 | 50137 |
| 2025-07-08 | -77.05 | $19.53 | 68200 |
| 2025-07-07 | -80.33 | $19.51 | 60749 |
| 2025-07-03 | -44.12 | $19.70 | 30400 |
| 2025-07-02 | -58.82 | $19.60 | 49500 |
| 2025-07-01 | -61.76 | $19.58 | 55100 |
| 2025-06-30 | -41.18 | $19.72 | 82908 |
| 2025-06-27 | -34.57 | $19.72 | 111824 |
| 2025-06-26 | -40.74 | $19.67 | 93502 |
| 2025-06-25 | -56.79 | $19.54 | 58246 |
| 2025-06-24 | -34.57 | $19.72 | 116606 |
| 2025-06-23 | -38.14 | $19.63 | 86441 |
| 2025-06-20 | -31.96 | $19.69 | 41448 |
| 2025-06-18 | -36.08 | $19.65 | 43825 |
| 2025-06-17 | -32.99 | $19.68 | 52700 |
| 2025-06-16 | -32.99 | $19.68 | 41900 |
| 2025-06-13 | -10.34 | $19.81 | 55500 |
| 2025-06-12 | -4.88 | $19.81 | 28347 |
| 2025-06-11 | -23.17 | $19.66 | 60226 |
| 2025-06-10 | -39.02 | $19.53 | 40944 |
| 2025-06-09 | -51.22 | $19.43 | 51800 |
| 2025-06-06 | -37.80 | $19.54 | 23300 |
| 2025-06-05 | -50.00 | $19.44 | 43400 |
| 2025-06-04 | -58.54 | $19.37 | 73411 |
| 2025-06-03 | -28.89 | $19.59 | 67825 |
| 2025-06-02 | -38.89 | $19.50 | 57205 |
| 2025-05-30 | -56.67 | $19.34 | 172000 |
| 2025-05-29 | -54.95 | $19.35 | 61400 |
| 2025-05-28 | -60.64 | $19.28 | 50000 |
| 2025-05-27 | -44.68 | $19.43 | 48500 |
| 2025-05-23 | -55.32 | $19.33 | 63808 |
| 2025-05-22 | -75.53 | $19.14 | 47600 |
| 2025-05-21 | -61.70 | $19.27 | 94938 |
| 2025-05-20 | -19.15 | $19.67 | 48300 |
| 2025-05-19 | -17.35 | $19.68 | 34343 |
| 2025-05-16 | -12.61 | $19.70 | 49934 |
| 2025-05-15 | -2.97 | $19.64 | 48839 |
| 2025-05-14 | -16.16 | $19.49 | 40018 |
| 2025-05-13 | -14.14 | $19.51 | 36107 |
| 2025-05-12 | -28.87 | $19.35 | 56646 |
| 2025-05-09 | -20.92 | $19.31 | 65800 |
| 2025-05-08 | -23.81 | $19.23 | 35100 |
| 2025-05-07 | -20.00 | $19.19 | 59421 |
| 2025-05-06 | -27.27 | $19.03 | 62200 |
| 2025-05-05 | -26.01 | $19.05 | 47228 |
| 2025-05-02 | -18.80 | $19.30 | 46100 |
| 2025-05-01 | -42.70 | $19.01 | 54342 |
| 2025-04-30 | -45.83 | $19.09 | 133100 |
| 2025-04-29 | -34.94 | $19.43 | 65332 |
| 2025-04-28 | -35.58 | $19.41 | 41000 |
| 2025-04-25 | -38.14 | $19.33 | 49100 |
| 2025-04-24 | -39.74 | $19.28 | 50900 |
| 2025-04-23 | -43.59 | $19.16 | 52500 |
| 2025-04-22 | -44.23 | $19.14 | 121817 |
| 2025-04-21 | -52.88 | $18.87 | 141842 |
| 2025-04-17 | -38.14 | $19.33 | 53400 |
| 2025-04-16 | -44.55 | $19.13 | 62500 |
| 2025-04-15 | -46.15 | $19.08 | 62028 |
| 2025-04-14 | -51.60 | $18.91 | 39500 |
| 2025-04-11 | -62.50 | $18.57 | 182800 |
| 2025-04-10 | -68.91 | $18.37 | 228900 |
| 2025-04-09 | -54.17 | $18.83 | 171903 |
| 2025-04-08 | -83.33 | $17.92 | 101127 |
| 2025-04-07 | -75.00 | $18.18 | 505900 |
| 2025-04-04 | -95.85 | $18.44 | 260640 |
| 2025-04-03 | -55.38 | $19.80 | 71214 |
| 2025-04-02 | -6.06 | $20.44 | 54600 |
| 2025-04-01 | -12.88 | $20.35 | 27940 |
| 2025-03-31 | -17.42 | $20.29 | 79400 |
| 2025-03-28 | -23.48 | $20.21 | 60224 |
| 2025-03-27 | -25.00 | $20.19 | 94332 |
| 2025-03-26 | -12.12 | $20.36 | 63712 |
| 2025-03-25 | -12.40 | $20.33 | 56600 |
| 2025-03-24 | -3.10 | $20.45 | 49700 |
| 2025-03-21 | -10.00 | $20.28 | 39200 |
| 2025-03-20 | -2.50 | $20.37 | 58737 |
| 2025-03-19 | -7.44 | $20.32 | 45700 |
| 2025-03-18 | -23.26 | $20.19 | 69133 |
| 2025-03-17 | -22.48 | $20.20 | 55107 |
| 2025-03-14 | -41.09 | $19.96 | 58422 |
| 2025-03-13 | -72.87 | $19.55 | 43000 |
| 2025-03-12 | -68.99 | $19.60 | 51600 |
| 2025-03-11 | -78.29 | $19.48 | 104110 |
| 2025-03-10 | -79.85 | $19.46 | 107200 |
| 2025-03-07 | -81.40 | $19.44 | 59642 |
| 2025-03-06 | -95.35 | $19.26 | 96900 |
| 2025-03-05 | -83.78 | $19.56 | 80525 |
| 2025-03-04 | -91.75 | $19.60 | 72340 |
| 2025-03-03 | -56.38 | $19.96 | 55303 |
| 2025-02-28 | -40.43 | $20.11 | 99600 |
| 2025-02-27 | -75.53 | $19.78 | 76800 |
| 2025-02-26 | -61.70 | $19.91 | 51636 |
| 2025-02-25 | -67.02 | $19.86 | 96630 |
| 2025-02-24 | -59.26 | $20.01 | 111148 |
| 2025-02-21 | -50.59 | $20.10 | 111700 |
| 2025-02-20 | -18.82 | $20.37 | 100400 |
| 2025-02-19 | -41.32 | $20.39 | 47700 |
| 2025-02-18 | -44.26 | $20.36 | 61923 |
| 2025-02-14 | -60.66 | $20.16 | 59491 |
| 2025-02-13 | -55.74 | $20.22 | 85839 |
| 2025-02-12 | -72.95 | $20.01 | 105800 |
| 2025-02-11 | -59.02 | $20.18 | 99934 |
| 2025-02-10 | -62.30 | $20.14 | 108750 |
| 2025-02-07 | -69.67 | $20.05 | 53122 |
| 2025-02-06 | -73.17 | $20.00 | 143900 |
| 2025-02-05 | -60.16 | $20.16 | 86400 |
| 2025-02-04 | -71.54 | $20.02 | 48800 |
| 2025-02-03 | -74.80 | $19.98 | 171800 |
| 2025-01-31 | -77.27 | $19.88 | 113900 |
| 2025-01-30 | -44.22 | $20.25 | 150643 |
| 2025-01-29 | -63.47 | $19.84 | 65538 |
| 2025-01-28 | -63.47 | $19.84 | 77300 |
| 2025-01-27 | -61.68 | $19.87 | 163900 |
| 2025-01-24 | -34.73 | $20.32 | 120200 |
| 2025-01-23 | -27.27 | $20.42 | 99709 |
| 2025-01-22 | -25.40 | $20.42 | 101600 |
| 2025-01-21 | -4.76 | $20.81 | 67310 |
| 2025-01-17 | -4.17 | $20.61 | 135329 |
| 2025-01-16 | 0.00 | $20.56 | 640800 |
| 2025-01-15 | -8.82 | $20.24 | 306724 |
| 2025-01-14 | -8.33 | $20.10 | 93720 |
| 2025-01-13 | -30.47 | $19.89 | 87800 |
| 2025-01-10 | -45.31 | $19.70 | 371900 |
| 2025-01-08 | -28.13 | $19.92 | 115048 |
| 2025-01-07 | -51.01 | $19.73 | 128700 |
| 2025-01-06 | -53.69 | $19.69 | 142112 |
| 2025-01-03 | -50.63 | $19.79 | 45737 |
| 2025-01-02 | -53.13 | $19.75 | 92700 |
| 2024-12-31 | -71.01 | $19.49 | 199210 |
| 2024-12-30 | -73.48 | $19.48 | 145205 |
| 2024-12-27 | -80.21 | $19.37 | 50036 |
| 2024-12-26 | -78.61 | $19.40 | 35134 |
| 2024-12-24 | -73.80 | $19.49 | 46900 |
| 2024-12-23 | -83.42 | $19.31 | 33000 |
| 2024-12-20 | -89.30 | $19.20 | 64200 |
| 2024-12-19 | -95.72 | $19.08 | 68148 |
| 2024-12-18 | -100.00 | $19.00 | 84421 |
| 2024-12-17 | -96.08 | $19.40 | 76000 |
| 2024-12-16 | -97.79 | $19.54 | 72344 |
| 2024-12-13 | -95.20 | $19.68 | 91800 |
| 2024-12-12 | -71.15 | $20.13 | 138006 |
| 2024-12-11 | -54.89 | $20.14 | 69400 |
| 2024-12-10 | -61.65 | $20.05 | 127600 |
| 2024-12-09 | -53.38 | $20.16 | 83639 |
| 2024-12-06 | -42.86 | $20.30 | 85100 |
| 2024-12-05 | -27.82 | $20.50 | 60327 |
| 2024-12-04 | -36.09 | $20.39 | 211231 |
| 2024-12-03 | -19.51 | $20.55 | 86700 |
| 2024-12-02 | -18.39 | $20.55 | 91100 |
| 2024-11-29 | 0.00 | $20.87 | 67948 |
| 2024-11-27 | -5.92 | $20.72 | 101416 |
| 2024-11-26 | -14.79 | $20.57 | 108600 |
| 2024-11-25 | -20.12 | $20.48 | 141427 |
| 2024-11-22 | -5.00 | $20.65 | 112200 |
| 2024-11-21 | -3.25 | $20.62 | 151102 |
| 2024-11-20 | -1.50 | $20.44 | 79042 |
| 2024-11-19 | -1.56 | $20.39 | 51700 |
| 2024-11-18 | -3.13 | $20.37 | 71515 |
| 2024-11-15 | 0.00 | $20.20 | 72200 |
| 2024-11-14 | -14.71 | $20.00 | 49809 |
| 2024-11-13 | -20.59 | $19.94 | 86500 |
| 2024-11-12 | -19.61 | $19.95 | 108400 |
| 2024-11-11 | -5.88 | $20.09 | 67400 |
| 2024-11-08 | -5.62 | $19.97 | 59900 |
| 2024-11-07 | -5.88 | $19.93 | 71200 |
| 2024-11-06 | -10.53 | $19.81 | 82645 |
| 2024-11-05 | -47.37 | $19.53 | 36700 |
| 2024-11-04 | -77.63 | $19.30 | 132919 |
| 2024-11-01 | -100.00 | $19.14 | 192708 |
| 2024-10-31 | -64.00 | $19.41 | 97223 |
| 2024-10-30 | -74.67 | $19.33 | 72200 |
| 2024-10-29 | -92.75 | $19.25 | 88010 |
| 2024-10-28 | -74.29 | $19.37 | 81219 |
| 2024-10-25 | -69.01 | $19.40 | 83511 |
| 2024-10-24 | -52.63 | $19.49 | 134200 |
| 2024-10-23 | -54.88 | $19.44 | 66728 |
| 2024-10-22 | -48.78 | $19.49 | 97418 |
| 2024-10-21 | -34.15 | $19.61 | 100411 |
| 2024-10-18 | -28.05 | $19.66 | 110114 |
| 2024-10-17 | -23.17 | $19.70 | 159400 |
| 2024-10-16 | -14.08 | $19.68 | 79304 |
| 2024-10-15 | -33.80 | $19.54 | 90425 |
| 2024-10-14 | -8.45 | $19.72 | 67720 |
| 2024-10-11 | -18.84 | $19.63 | 66436 |
| 2024-10-10 | -27.54 | $19.57 | 90300 |
| 2024-10-09 | -32.05 | $19.51 | 68213 |
| 2024-10-08 | -29.03 | $19.49 | 42111 |
| 2024-10-07 | -13.98 | $19.63 | 49231 |
| 2024-10-04 | -10.75 | $19.66 | 49624 |
| 2024-10-03 | -1.12 | $19.71 | 44403 |
| 2024-10-02 | -19.32 | $19.54 | 161900 |
| 2024-10-01 | -28.41 | $19.46 | 80100 |
| 2024-09-30 | -40.91 | $19.35 | 71237 |
| 2024-09-27 | -45.45 | $19.31 | 59825 |
| 2024-09-26 | -65.91 | $19.13 | 143242 |
| 2024-09-25 | -26.14 | $19.48 | 77000 |
| 2024-09-24 | -17.05 | $19.56 | 114104 |
| 2024-09-23 | -4.71 | $19.64 | 212168 |
| 2024-09-20 | -4.48 | $19.47 | 71900 |
| 2024-09-19 | -18.18 | $19.37 | 71338 |
| 2024-09-18 | -22.73 | $19.34 | 110727 |
| 2024-09-17 | -13.64 | $19.40 | 106300 |
| 2024-09-16 | -11.29 | $19.38 | 154944 |
| 2024-09-13 | -26.67 | $19.27 | 70037 |
| 2024-09-12 | -56.67 | $19.09 | 37027 |
| 2024-09-11 | -65.00 | $19.04 | 226700 |
| 2024-09-10 | -75.38 | $18.94 | 97149 |
| 2024-09-09 | -67.69 | $18.99 | 86800 |
| 2024-09-06 | -70.77 | $18.97 | 43700 |
| 2024-09-05 | -48.57 | $19.09 | 62200 |
| 2024-09-04 | -46.05 | $19.08 | 78600 |
| 2024-09-03 | -27.00 | $19.16 | 135600 |
| 2024-08-30 | -7.83 | $19.34 | 226027 |
| 2024-08-29 | -15.65 | $19.25 | 62000 |
| 2024-08-28 | -28.70 | $19.10 | 76029 |
| 2024-08-27 | -20.00 | $19.20 | 61600 |
| 2024-08-26 | -7.83 | $19.34 | 76033 |
| 2024-08-23 | -21.74 | $19.18 | 92013 |
| 2024-08-22 | -31.30 | $19.07 | 41318 |
| 2024-08-21 | -32.17 | $19.06 | 131800 |
| 2024-08-20 | -23.48 | $19.16 | 80827 |
| 2024-08-19 | -6.96 | $19.35 | 62500 |
| 2024-08-16 | -14.68 | $19.21 | 56700 |
| 2024-08-15 | -22.94 | $19.12 | 82525 |
| 2024-08-14 | -24.77 | $19.10 | 70140 |
| 2024-08-13 | -40.37 | $18.93 | 100000 |
| 2024-08-12 | -46.79 | $18.86 | 45500 |
| 2024-08-09 | -42.20 | $18.91 | 86032 |
| 2024-08-08 | -34.86 | $18.99 | 140721 |
| 2024-08-07 | -63.30 | $18.68 | 91700 |
| 2024-08-06 | -64.22 | $18.67 | 70618 |
| 2024-08-05 | -88.99 | $18.40 | 152346 |
| 2024-08-02 | -68.97 | $18.77 | 94849 |
| 2024-08-01 | -36.78 | $19.05 | 66949 |
| 2024-07-31 | -33.33 | $19.08 | 158900 |
| 2024-07-30 | -24.05 | $19.10 | 117126 |
| 2024-07-29 | -39.51 | $18.97 | 94003 |
| 2024-07-26 | -40.74 | $18.96 | 116300 |
| 2024-07-25 | -53.01 | $18.85 | 146413 |
| 2024-07-24 | -45.78 | $18.91 | 95110 |
| 2024-07-23 | -33.73 | $19.01 | 184400 |
| 2024-07-22 | -1.14 | $19.28 | 59200 |
| 2024-07-19 | -9.64 | $19.13 | 87000 |
| 2024-07-18 | -14.29 | $19.08 | 105619 |
| 2024-07-17 | -9.47 | $19.08 | 191100 |
| 2024-07-16 | -1.22 | $18.99 | 82206 |
| 2024-07-15 | -16.87 | $18.86 | 127000 |
| 2024-07-12 | -9.64 | $18.92 | 76747 |
| 2024-07-11 | 0.00 | $18.87 | 159500 |
| 2024-07-10 | -30.43 | $18.65 | 84900 |
| 2024-07-09 | -40.58 | $18.58 | 105822 |
| 2024-07-08 | -42.03 | $18.57 | 109600 |
| 2024-07-05 | -36.23 | $18.61 | 82036 |
| 2024-07-03 | -24.64 | $18.69 | 56400 |
| 2024-07-02 | -40.58 | $18.58 | 86800 |
| 2024-07-01 | -47.83 | $18.53 | 143738 |
| 2024-06-28 | -40.58 | $18.58 | 164000 |
| 2024-06-27 | -47.83 | $18.53 | 187400 |
| 2024-06-26 | -40.58 | $18.58 | 114100 |
| 2024-06-25 | -28.99 | $18.66 | 81600 |
| 2024-06-24 | -8.62 | $18.70 | 105000 |
| 2024-06-21 | -63.79 | $18.38 | 59700 |
| 2024-06-20 | -51.67 | $18.46 | 127224 |
| 2024-06-18 | -77.78 | $18.33 | 117300 |
| 2024-06-17 | -93.67 | $18.22 | 108239 |
| 2024-06-14 | -91.14 | $18.24 | 94800 |
| 2024-06-13 | -85.71 | $18.36 | 174019 |
| 2024-06-12 | -67.14 | $18.49 | 93600 |
| 2024-06-11 | -70.00 | $18.47 | 82700 |
| 2024-06-10 | -54.29 | $18.58 | 106200 |
| 2024-06-07 | -77.14 | $18.42 | 86400 |
| 2024-06-06 | -67.14 | $18.49 | 173137 |
| 2024-06-05 | -53.85 | $18.54 | 189900 |
| 2024-06-04 | -57.69 | $18.51 | 124105 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.51
2026-07-17
Close Price
$22.38
Vol: 249600Average Directional Index - Detailed Analysis
Minimum
4.74
Average
23.00
Maximum
70.75
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.51 | $22.38 | 249600 |
| 2026-07-16 | 12.45 | $22.37 | 56800 |
| 2026-07-15 | 12.73 | $22.23 | 35740 |
| 2026-07-14 | 13.03 | $22.38 | 44200 |
| 2026-07-13 | 13.09 | $22.41 | 121546 |
| 2026-07-10 | 13.29 | $22.10 | 58300 |
| 2026-07-09 | 13.88 | $22.10 | 48000 |
| 2026-07-08 | 14.39 | $22.23 | 62340 |
| 2026-07-07 | 14.86 | $22.15 | 175700 |
| 2026-07-06 | 15.38 | $21.76 | 58800 |
| 2026-07-02 | 15.58 | $21.91 | 66411 |
| 2026-07-01 | 15.36 | $21.60 | 67621 |
| 2026-06-30 | 14.94 | $21.84 | 94245 |
| 2026-06-29 | 14.91 | $21.97 | 95142 |
| 2026-06-26 | 15.02 | $22.06 | 79700 |
| 2026-06-25 | 15.34 | $22.00 | 125024 |
| 2026-06-24 | 15.47 | $21.90 | 159500 |
| 2026-06-23 | 15.75 | $22.10 | 94804 |
| 2026-06-22 | 16.04 | $21.82 | 61900 |
| 2026-06-18 | 15.85 | $21.63 | 176817 |
| 2026-06-17 | 15.21 | $21.69 | 61700 |
| 2026-06-16 | 14.79 | $21.87 | 58537 |
| 2026-06-15 | 14.62 | $21.90 | 263617 |
| 2026-06-12 | 14.52 | $22.16 | 58000 |
| 2026-06-11 | 14.79 | $22.05 | 84700 |
| 2026-06-10 | 15.07 | $22.16 | 34212 |
| 2026-06-09 | 15.21 | $22.07 | 96122 |
| 2026-06-08 | 15.00 | $22.09 | 53703 |
| 2026-06-05 | 14.95 | $22.18 | 54600 |
| 2026-06-04 | 15.08 | $22.31 | 45900 |
| 2026-06-03 | 15.22 | $22.12 | 45344 |
| 2026-06-02 | 15.58 | $22.11 | 59500 |
| 2026-06-01 | 15.45 | $21.82 | 40807 |
| 2026-05-29 | 14.97 | $21.88 | 113000 |
| 2026-05-28 | 14.52 | $22.11 | 92300 |
| 2026-05-27 | 14.34 | $22.26 | 129308 |
| 2026-05-26 | 14.35 | $22.50 | 81108 |
| 2026-05-22 | 14.83 | $22.71 | 96616 |
| 2026-05-21 | 15.60 | $22.63 | 47014 |
| 2026-05-20 | 16.24 | $22.69 | 81515 |
| 2026-05-19 | 16.16 | $22.84 | 53300 |
| 2026-05-18 | 16.32 | $22.61 | 52300 |
| 2026-05-15 | 16.84 | $22.49 | 74300 |
| 2026-05-14 | 17.19 | $22.50 | 85613 |
| 2026-05-13 | 17.81 | $22.36 | 101720 |
| 2026-05-12 | 18.69 | $22.43 | 40300 |
| 2026-05-11 | 19.66 | $22.26 | 65114 |
| 2026-05-08 | 20.37 | $22.04 | 70353 |
| 2026-05-07 | 21.12 | $22.18 | 45301 |
| 2026-05-06 | 21.91 | $22.37 | 67200 |
| 2026-05-05 | 22.84 | $22.68 | 72300 |
| 2026-05-04 | 22.84 | $22.73 | 104015 |
| 2026-05-01 | 22.91 | $22.62 | 53848 |
| 2026-04-30 | 22.91 | $22.84 | 114400 |
| 2026-04-29 | 22.92 | $22.51 | 69300 |
| 2026-04-28 | 23.49 | $22.37 | 472627 |
| 2026-04-27 | 24.38 | $22.21 | 50631 |
| 2026-04-24 | 25.31 | $22.14 | 71502 |
| 2026-04-23 | 26.53 | $22.19 | 120600 |
| 2026-04-22 | 27.80 | $21.96 | 127541 |
| 2026-04-21 | 28.82 | $21.86 | 82527 |
| 2026-04-20 | 29.77 | $21.99 | 81500 |
| 2026-04-17 | 31.13 | $22.07 | 126551 |
| 2026-04-16 | 32.43 | $22.22 | 70900 |
| 2026-04-15 | 33.76 | $22.10 | 103600 |
| 2026-04-14 | 35.16 | $22.22 | 123847 |
| 2026-04-13 | 36.76 | $22.33 | 120900 |
| 2026-04-10 | 38.03 | $22.46 | 63100 |
| 2026-04-09 | 38.79 | $22.54 | 57200 |
| 2026-04-08 | 39.42 | $22.55 | 77000 |
| 2026-04-07 | 40.51 | $22.60 | 81991 |
| 2026-04-06 | 40.74 | $22.44 | 68400 |
| 2026-04-02 | 41.37 | $22.40 | 63500 |
| 2026-04-01 | 42.02 | $22.28 | 263412 |
| 2026-03-31 | 43.32 | $22.49 | 118300 |
| 2026-03-30 | 44.37 | $22.60 | 108000 |
| 2026-03-27 | 44.35 | $22.60 | 158500 |
| 2026-03-26 | 43.96 | $22.56 | 61643 |
| 2026-03-25 | 43.81 | $22.62 | 83748 |
| 2026-03-24 | 43.65 | $22.59 | 173400 |
| 2026-03-23 | 43.49 | $22.41 | 68600 |
| 2026-03-20 | 43.74 | $22.20 | 99209 |
| 2026-03-19 | 43.87 | $22.45 | 57600 |
| 2026-03-18 | 44.01 | $22.24 | 63000 |
| 2026-03-17 | 44.40 | $22.29 | 110700 |
| 2026-03-16 | 44.37 | $22.30 | 53400 |
| 2026-03-13 | 44.54 | $22.24 | 35417 |
| 2026-03-12 | 44.87 | $22.08 | 79036 |
| 2026-03-11 | 45.21 | $22.20 | 67000 |
| 2026-03-10 | 45.73 | $22.01 | 112800 |
| 2026-03-09 | 46.23 | $22.17 | 115348 |
| 2026-03-06 | 46.44 | $22.22 | 270600 |
| 2026-03-05 | 46.51 | $22.26 | 73753 |
| 2026-03-04 | 46.13 | $22.31 | 110776 |
| 2026-03-03 | 45.79 | $22.29 | 61200 |
| 2026-03-02 | 45.44 | $22.34 | 139548 |
| 2026-02-27 | 44.54 | $22.19 | 100452 |
| 2026-02-26 | 43.69 | $22.10 | 147032 |
| 2026-02-25 | 43.07 | $22.02 | 88944 |
| 2026-02-24 | 42.65 | $22.03 | 72666 |
| 2026-02-23 | 42.08 | $22.02 | 60743 |
| 2026-02-20 | 41.13 | $22.04 | 104300 |
| 2026-02-19 | 40.31 | $22.08 | 160622 |
| 2026-02-18 | 38.84 | $21.97 | 105007 |
| 2026-02-17 | 37.30 | $21.93 | 104000 |
| 2026-02-13 | 35.80 | $22.05 | 124241 |
| 2026-02-12 | 34.22 | $21.63 | 81000 |
| 2026-02-11 | 32.80 | $21.58 | 93300 |
| 2026-02-10 | 31.50 | $21.45 | 72000 |
| 2026-02-09 | 30.40 | $21.39 | 63300 |
| 2026-02-06 | 29.33 | $21.25 | 503642 |
| 2026-02-05 | 28.34 | $21.16 | 87100 |
| 2026-02-04 | 27.39 | $21.23 | 66245 |
| 2026-02-03 | 26.22 | $21.15 | 96128 |
| 2026-02-02 | 25.15 | $20.81 | 57743 |
| 2026-01-30 | 24.42 | $20.95 | 85506 |
| 2026-01-29 | 23.65 | $20.99 | 98100 |
| 2026-01-28 | 21.99 | $20.87 | 51400 |
| 2026-01-27 | 20.62 | $20.78 | 103011 |
| 2026-01-26 | 19.37 | $20.59 | 55733 |
| 2026-01-23 | 18.15 | $20.50 | 91501 |
| 2026-01-22 | 16.96 | $20.60 | 97712 |
| 2026-01-21 | 15.76 | $20.54 | 92800 |
| 2026-01-20 | 14.50 | $20.39 | 107735 |
| 2026-01-16 | 13.53 | $20.48 | 90113 |
| 2026-01-15 | 12.65 | $20.37 | 152608 |
| 2026-01-14 | 11.89 | $20.37 | 169900 |
| 2026-01-13 | 11.17 | $20.18 | 100229 |
| 2026-01-12 | 10.88 | $19.93 | 106100 |
| 2026-01-09 | 11.29 | $19.84 | 70939 |
| 2026-01-08 | 11.73 | $19.78 | 122435 |
| 2026-01-07 | 12.10 | $19.65 | 181200 |
| 2026-01-06 | 12.33 | $19.81 | 114000 |
| 2026-01-05 | 12.96 | $19.98 | 61434 |
| 2026-01-02 | 13.63 | $20.08 | 84700 |
| 2025-12-31 | 14.12 | $19.87 | 332500 |
| 2025-12-30 | 14.12 | $19.96 | 99300 |
| 2025-12-29 | 14.45 | $19.84 | 132163 |
| 2025-12-26 | 14.39 | $19.69 | 71838 |
| 2025-12-24 | 14.18 | $19.76 | 34000 |
| 2025-12-23 | 14.25 | $19.75 | 61000 |
| 2025-12-22 | 14.24 | $19.66 | 114944 |
| 2025-12-19 | 13.89 | $19.50 | 113839 |
| 2025-12-18 | 13.52 | $19.55 | 80736 |
| 2025-12-17 | 13.22 | $19.62 | 102400 |
| 2025-12-16 | 12.61 | $19.57 | 108519 |
| 2025-12-15 | 11.98 | $19.80 | 98500 |
| 2025-12-12 | 11.80 | $19.82 | 54800 |
| 2025-12-11 | 11.66 | $20.00 | 53649 |
| 2025-12-10 | 12.02 | $19.96 | 49100 |
| 2025-12-09 | 12.40 | $20.00 | 53035 |
| 2025-12-08 | 12.99 | $20.03 | 86200 |
| 2025-12-05 | 13.45 | $20.19 | 50400 |
| 2025-12-04 | 13.48 | $20.26 | 45402 |
| 2025-12-03 | 13.37 | $20.15 | 46900 |
| 2025-12-02 | 13.39 | $20.07 | 68500 |
| 2025-12-01 | 13.33 | $20.27 | 52841 |
| 2025-11-28 | 12.58 | $20.44 | 58410 |
| 2025-11-26 | 11.78 | $20.11 | 79109 |
| 2025-11-25 | 11.46 | $19.97 | 60800 |
| 2025-11-24 | 11.76 | $20.00 | 32100 |
| 2025-11-21 | 12.07 | $20.01 | 45600 |
| 2025-11-20 | 12.40 | $20.04 | 47125 |
| 2025-11-19 | 12.00 | $20.10 | 88223 |
| 2025-11-18 | 11.75 | $20.13 | 70532 |
| 2025-11-17 | 11.12 | $20.09 | 54807 |
| 2025-11-14 | 10.37 | $20.21 | 57122 |
| 2025-11-13 | 9.63 | $20.00 | 46700 |
| 2025-11-12 | 9.26 | $20.06 | 98900 |
| 2025-11-11 | 8.51 | $20.06 | 66600 |
| 2025-11-10 | 7.75 | $20.01 | 68900 |
| 2025-11-07 | 7.20 | $19.84 | 51523 |
| 2025-11-06 | 7.14 | $19.64 | 48600 |
| 2025-11-05 | 7.45 | $19.56 | 65200 |
| 2025-11-04 | 7.52 | $19.50 | 57700 |
| 2025-11-03 | 7.56 | $19.55 | 45600 |
| 2025-10-31 | 7.56 | $19.51 | 154600 |
| 2025-10-30 | 7.91 | $19.61 | 83733 |
| 2025-10-29 | 8.25 | $19.54 | 84600 |
| 2025-10-28 | 8.60 | $19.68 | 95800 |
| 2025-10-27 | 8.58 | $19.74 | 88200 |
| 2025-10-24 | 8.55 | $19.65 | 318600 |
| 2025-10-23 | 8.37 | $19.65 | 49409 |
| 2025-10-22 | 8.17 | $19.72 | 41961 |
| 2025-10-21 | 8.40 | $19.62 | 38900 |
| 2025-10-20 | 8.85 | $19.79 | 104402 |
| 2025-10-17 | 9.02 | $19.55 | 54700 |
| 2025-10-16 | 8.78 | $19.45 | 289437 |
| 2025-10-15 | 8.59 | $19.69 | 33435 |
| 2025-10-14 | 8.98 | $19.60 | 40148 |
| 2025-10-13 | 8.56 | $19.52 | 59200 |
| 2025-10-10 | 7.90 | $19.45 | 42724 |
| 2025-10-09 | 7.21 | $19.69 | 62700 |
| 2025-10-08 | 7.11 | $19.89 | 76344 |
| 2025-10-07 | 7.32 | $19.89 | 228721 |
| 2025-10-06 | 7.69 | $19.86 | 106720 |
| 2025-10-03 | 7.75 | $19.83 | 2.3M |
| 2025-10-02 | 7.85 | $19.77 | 95600 |
| 2025-10-01 | 8.17 | $19.89 | 61244 |
| 2025-09-30 | 8.24 | $19.82 | 116900 |
| 2025-09-29 | 8.45 | $19.91 | 94523 |
| 2025-09-26 | 8.30 | $19.98 | 123100 |
| 2025-09-25 | 7.47 | $19.83 | 47700 |
| 2025-09-24 | 7.06 | $19.96 | 91700 |
| 2025-09-23 | 6.16 | $19.78 | 48405 |
| 2025-09-22 | 5.89 | $19.69 | 49514 |
| 2025-09-19 | 5.96 | $19.69 | 64424 |
| 2025-09-18 | 6.14 | $19.81 | 76700 |
| 2025-09-17 | 6.33 | $19.76 | 41734 |
| 2025-09-16 | 6.52 | $19.71 | 71000 |
| 2025-09-15 | 6.82 | $19.75 | 228638 |
| 2025-09-12 | 7.14 | $19.76 | 44849 |
| 2025-09-11 | 7.33 | $19.80 | 42700 |
| 2025-09-10 | 7.62 | $19.69 | 58000 |
| 2025-09-09 | 7.78 | $19.54 | 60517 |
| 2025-09-08 | 7.54 | $19.50 | 48716 |
| 2025-09-05 | 7.09 | $19.61 | 54927 |
| 2025-09-04 | 6.68 | $19.71 | 23304 |
| 2025-09-03 | 6.96 | $19.74 | 114900 |
| 2025-09-02 | 7.24 | $19.85 | 71800 |
| 2025-08-29 | 7.36 | $19.93 | 107368 |
| 2025-08-28 | 6.95 | $19.90 | 74300 |
| 2025-08-27 | 6.79 | $19.83 | 216048 |
| 2025-08-26 | 6.83 | $19.73 | 61300 |
| 2025-08-25 | 6.96 | $19.72 | 48506 |
| 2025-08-22 | 6.66 | $19.81 | 29500 |
| 2025-08-21 | 6.36 | $19.71 | 47000 |
| 2025-08-20 | 6.22 | $19.79 | 46511 |
| 2025-08-19 | 6.03 | $19.68 | 77200 |
| 2025-08-18 | 6.28 | $19.67 | 93807 |
| 2025-08-15 | 6.54 | $19.74 | 34500 |
| 2025-08-14 | 6.44 | $19.80 | 55117 |
| 2025-08-13 | 6.25 | $19.83 | 41700 |
| 2025-08-12 | 6.12 | $19.72 | 23800 |
| 2025-08-11 | 6.36 | $19.68 | 59423 |
| 2025-08-08 | 6.41 | $19.79 | 42900 |
| 2025-08-07 | 6.37 | $19.71 | 48749 |
| 2025-08-06 | 6.30 | $19.77 | 78500 |
| 2025-08-05 | 6.22 | $19.76 | 100100 |
| 2025-08-04 | 6.33 | $19.89 | 78100 |
| 2025-08-01 | 6.34 | $19.75 | 87228 |
| 2025-07-31 | 6.67 | $19.89 | 132600 |
| 2025-07-30 | 6.44 | $19.85 | 98900 |
| 2025-07-29 | 6.26 | $19.80 | 88400 |
| 2025-07-28 | 6.39 | $19.58 | 103800 |
| 2025-07-25 | 6.58 | $19.67 | 85542 |
| 2025-07-24 | 6.90 | $19.69 | 71636 |
| 2025-07-23 | 7.24 | $19.64 | 94300 |
| 2025-07-22 | 7.31 | $19.55 | 106011 |
| 2025-07-21 | 7.29 | $19.60 | 339600 |
| 2025-07-18 | 7.61 | $19.83 | 155800 |
| 2025-07-17 | 7.29 | $19.68 | 56520 |
| 2025-07-16 | 7.53 | $19.60 | 78900 |
| 2025-07-15 | 7.77 | $19.60 | 87100 |
| 2025-07-14 | 7.96 | $19.71 | 43732 |
| 2025-07-11 | 7.97 | $19.61 | 48600 |
| 2025-07-10 | 8.18 | $19.59 | 39323 |
| 2025-07-09 | 8.59 | $19.57 | 50137 |
| 2025-07-08 | 8.93 | $19.53 | 68200 |
| 2025-07-07 | 9.29 | $19.51 | 60749 |
| 2025-07-03 | 9.76 | $19.70 | 30400 |
| 2025-07-02 | 9.92 | $19.60 | 49500 |
| 2025-07-01 | 10.21 | $19.58 | 55100 |
| 2025-06-30 | 10.40 | $19.72 | 82908 |
| 2025-06-27 | 10.41 | $19.72 | 111824 |
| 2025-06-26 | 10.27 | $19.67 | 93502 |
| 2025-06-25 | 10.39 | $19.54 | 58246 |
| 2025-06-24 | 10.15 | $19.72 | 116606 |
| 2025-06-23 | 9.87 | $19.63 | 86441 |
| 2025-06-20 | 9.45 | $19.69 | 41448 |
| 2025-06-18 | 9.36 | $19.65 | 43825 |
| 2025-06-17 | 9.41 | $19.68 | 52700 |
| 2025-06-16 | 9.34 | $19.68 | 41900 |
| 2025-06-13 | 9.23 | $19.81 | 55500 |
| 2025-06-12 | 9.10 | $19.81 | 28347 |
| 2025-06-11 | 9.11 | $19.66 | 60226 |
| 2025-06-10 | 9.39 | $19.53 | 40944 |
| 2025-06-09 | 9.87 | $19.43 | 51800 |
| 2025-06-06 | 10.37 | $19.54 | 23300 |
| 2025-06-05 | 10.70 | $19.44 | 43400 |
| 2025-06-04 | 11.22 | $19.37 | 73411 |
| 2025-06-03 | 11.70 | $19.59 | 67825 |
| 2025-06-02 | 12.09 | $19.50 | 57205 |
| 2025-05-30 | 12.62 | $19.34 | 172000 |
| 2025-05-29 | 13.19 | $19.35 | 61400 |
| 2025-05-28 | 13.60 | $19.28 | 50000 |
| 2025-05-27 | 14.13 | $19.43 | 48500 |
| 2025-05-23 | 14.81 | $19.33 | 63808 |
| 2025-05-22 | 15.09 | $19.14 | 47600 |
| 2025-05-21 | 15.23 | $19.27 | 94938 |
| 2025-05-20 | 15.76 | $19.67 | 48300 |
| 2025-05-19 | 16.15 | $19.68 | 34343 |
| 2025-05-16 | 16.70 | $19.70 | 49934 |
| 2025-05-15 | 17.19 | $19.64 | 48839 |
| 2025-05-14 | 18.01 | $19.49 | 40018 |
| 2025-05-13 | 18.75 | $19.51 | 36107 |
| 2025-05-12 | 19.54 | $19.35 | 56646 |
| 2025-05-09 | 20.29 | $19.31 | 65800 |
| 2025-05-08 | 20.65 | $19.23 | 35100 |
| 2025-05-07 | 21.03 | $19.19 | 59421 |
| 2025-05-06 | 21.23 | $19.03 | 62200 |
| 2025-05-05 | 21.16 | $19.05 | 47228 |
| 2025-05-02 | 21.15 | $19.30 | 46100 |
| 2025-05-01 | 21.22 | $19.01 | 54342 |
| 2025-04-30 | 21.25 | $19.09 | 133100 |
| 2025-04-29 | 21.29 | $19.43 | 65332 |
| 2025-04-28 | 21.75 | $19.41 | 41000 |
| 2025-04-25 | 22.25 | $19.33 | 49100 |
| 2025-04-24 | 22.40 | $19.28 | 50900 |
| 2025-04-23 | 22.64 | $19.16 | 52500 |
| 2025-04-22 | 22.89 | $19.14 | 121817 |
| 2025-04-21 | 22.71 | $18.87 | 141842 |
| 2025-04-17 | 22.52 | $19.33 | 53400 |
| 2025-04-16 | 22.73 | $19.13 | 62500 |
| 2025-04-15 | 22.63 | $19.08 | 62028 |
| 2025-04-14 | 22.45 | $18.91 | 39500 |
| 2025-04-11 | 21.84 | $18.57 | 182800 |
| 2025-04-10 | 20.67 | $18.37 | 228900 |
| 2025-04-09 | 19.19 | $18.83 | 171903 |
| 2025-04-08 | 17.64 | $17.92 | 101127 |
| 2025-04-07 | 16.21 | $18.18 | 505900 |
| 2025-04-04 | 14.39 | $18.44 | 260640 |
| 2025-04-03 | 13.13 | $19.80 | 71214 |
| 2025-04-02 | 13.72 | $20.44 | 54600 |
| 2025-04-01 | 13.44 | $20.35 | 27940 |
| 2025-03-31 | 13.31 | $20.29 | 79400 |
| 2025-03-28 | 13.44 | $20.21 | 60224 |
| 2025-03-27 | 13.77 | $20.19 | 94332 |
| 2025-03-26 | 13.94 | $20.36 | 63712 |
| 2025-03-25 | 13.63 | $20.33 | 56600 |
| 2025-03-24 | 13.41 | $20.45 | 49700 |
| 2025-03-21 | 12.98 | $20.28 | 39200 |
| 2025-03-20 | 12.80 | $20.37 | 58737 |
| 2025-03-19 | 12.54 | $20.32 | 45700 |
| 2025-03-18 | 12.26 | $20.19 | 69133 |
| 2025-03-17 | 12.27 | $20.20 | 55107 |
| 2025-03-14 | 12.28 | $19.96 | 58422 |
| 2025-03-13 | 12.91 | $19.55 | 43000 |
| 2025-03-12 | 13.10 | $19.60 | 51600 |
| 2025-03-11 | 13.39 | $19.48 | 104110 |
| 2025-03-10 | 13.40 | $19.46 | 107200 |
| 2025-03-07 | 13.25 | $19.44 | 59642 |
| 2025-03-06 | 12.99 | $19.26 | 96900 |
| 2025-03-05 | 12.39 | $19.56 | 80525 |
| 2025-03-04 | 12.05 | $19.60 | 72340 |
| 2025-03-03 | 11.94 | $19.96 | 55303 |
| 2025-02-28 | 12.47 | $20.11 | 99600 |
| 2025-02-27 | 12.69 | $19.78 | 76800 |
| 2025-02-26 | 12.47 | $19.91 | 51636 |
| 2025-02-25 | 12.34 | $19.86 | 96630 |
| 2025-02-24 | 12.21 | $20.01 | 111148 |
| 2025-02-21 | 12.80 | $20.10 | 111700 |
| 2025-02-20 | 13.25 | $20.37 | 100400 |
| 2025-02-19 | 13.29 | $20.39 | 47700 |
| 2025-02-18 | 13.05 | $20.36 | 61923 |
| 2025-02-14 | 13.05 | $20.16 | 59491 |
| 2025-02-13 | 13.12 | $20.22 | 85839 |
| 2025-02-12 | 13.44 | $20.01 | 105800 |
| 2025-02-11 | 13.83 | $20.18 | 99934 |
| 2025-02-10 | 13.94 | $20.14 | 108750 |
| 2025-02-07 | 14.13 | $20.05 | 53122 |
| 2025-02-06 | 14.59 | $20.00 | 143900 |
| 2025-02-05 | 15.06 | $20.16 | 86400 |
| 2025-02-04 | 15.43 | $20.02 | 48800 |
| 2025-02-03 | 16.00 | $19.98 | 171800 |
| 2025-01-31 | 16.83 | $19.88 | 113900 |
| 2025-01-30 | 17.32 | $20.25 | 150643 |
| 2025-01-29 | 17.70 | $19.84 | 65538 |
| 2025-01-28 | 18.54 | $19.84 | 77300 |
| 2025-01-27 | 19.33 | $19.87 | 163900 |
| 2025-01-24 | 20.21 | $20.32 | 120200 |
| 2025-01-23 | 19.90 | $20.42 | 99709 |
| 2025-01-22 | 19.55 | $20.42 | 101600 |
| 2025-01-21 | 19.11 | $20.81 | 67310 |
| 2025-01-17 | 18.05 | $20.61 | 135329 |
| 2025-01-16 | 17.26 | $20.56 | 640800 |
| 2025-01-15 | 16.64 | $20.24 | 306724 |
| 2025-01-14 | 16.35 | $20.10 | 93720 |
| 2025-01-13 | 16.39 | $19.89 | 87800 |
| 2025-01-10 | 17.07 | $19.70 | 371900 |
| 2025-01-08 | 17.78 | $19.92 | 115048 |
| 2025-01-07 | 18.69 | $19.73 | 128700 |
| 2025-01-06 | 19.49 | $19.69 | 142112 |
| 2025-01-03 | 20.32 | $19.79 | 45737 |
| 2025-01-02 | 21.13 | $19.75 | 92700 |
| 2024-12-31 | 21.69 | $19.49 | 199210 |
| 2024-12-30 | 22.09 | $19.48 | 145205 |
| 2024-12-27 | 22.19 | $19.37 | 50036 |
| 2024-12-26 | 22.00 | $19.40 | 35134 |
| 2024-12-24 | 21.99 | $19.49 | 46900 |
| 2024-12-23 | 21.99 | $19.31 | 33000 |
| 2024-12-20 | 21.65 | $19.20 | 64200 |
| 2024-12-19 | 21.03 | $19.08 | 68148 |
| 2024-12-18 | 20.09 | $19.00 | 84421 |
| 2024-12-17 | 19.09 | $19.40 | 76000 |
| 2024-12-16 | 18.52 | $19.54 | 72344 |
| 2024-12-13 | 18.20 | $19.68 | 91800 |
| 2024-12-12 | 18.06 | $20.13 | 138006 |
| 2024-12-11 | 18.98 | $20.14 | 69400 |
| 2024-12-10 | 19.90 | $20.05 | 127600 |
| 2024-12-09 | 20.87 | $20.16 | 83639 |
| 2024-12-06 | 21.76 | $20.30 | 85100 |
| 2024-12-05 | 22.32 | $20.50 | 60327 |
| 2024-12-04 | 22.76 | $20.39 | 211231 |
| 2024-12-03 | 23.27 | $20.55 | 86700 |
| 2024-12-02 | 23.37 | $20.55 | 91100 |
| 2024-11-29 | 23.48 | $20.87 | 67948 |
| 2024-11-27 | 22.74 | $20.72 | 101416 |
| 2024-11-26 | 22.17 | $20.57 | 108600 |
| 2024-11-25 | 21.61 | $20.48 | 141427 |
| 2024-11-22 | 21.02 | $20.65 | 112200 |
| 2024-11-21 | 20.54 | $20.62 | 151102 |
| 2024-11-20 | 20.14 | $20.44 | 79042 |
| 2024-11-19 | 20.07 | $20.39 | 51700 |
| 2024-11-18 | 20.10 | $20.37 | 71515 |
| 2024-11-15 | 19.79 | $20.20 | 72200 |
| 2024-11-14 | 19.84 | $20.00 | 49809 |
| 2024-11-13 | 20.17 | $19.94 | 86500 |
| 2024-11-12 | 20.65 | $19.95 | 108400 |
| 2024-11-11 | 20.18 | $20.09 | 67400 |
| 2024-11-08 | 19.58 | $19.97 | 59900 |
| 2024-11-07 | 19.18 | $19.93 | 71200 |
| 2024-11-06 | 18.83 | $19.81 | 82645 |
| 2024-11-05 | 18.63 | $19.53 | 36700 |
| 2024-11-04 | 19.18 | $19.30 | 132919 |
| 2024-11-01 | 19.96 | $19.14 | 192708 |
| 2024-10-31 | 20.80 | $19.41 | 97223 |
| 2024-10-30 | 21.51 | $19.33 | 72200 |
| 2024-10-29 | 22.40 | $19.25 | 88010 |
| 2024-10-28 | 23.15 | $19.37 | 81219 |
| 2024-10-25 | 23.59 | $19.40 | 83511 |
| 2024-10-24 | 23.81 | $19.49 | 134200 |
| 2024-10-23 | 24.36 | $19.44 | 66728 |
| 2024-10-22 | 24.94 | $19.49 | 97418 |
| 2024-10-21 | 25.65 | $19.61 | 100411 |
| 2024-10-18 | 25.71 | $19.66 | 110114 |
| 2024-10-17 | 25.96 | $19.70 | 159400 |
| 2024-10-16 | 25.92 | $19.68 | 79304 |
| 2024-10-15 | 26.11 | $19.54 | 90425 |
| 2024-10-14 | 26.56 | $19.72 | 67720 |
| 2024-10-11 | 27.04 | $19.63 | 66436 |
| 2024-10-10 | 27.72 | $19.57 | 90300 |
| 2024-10-09 | 28.68 | $19.51 | 68213 |
| 2024-10-08 | 29.74 | $19.49 | 42111 |
| 2024-10-07 | 30.74 | $19.63 | 49231 |
| 2024-10-04 | 31.23 | $19.66 | 49624 |
| 2024-10-03 | 31.68 | $19.71 | 44403 |
| 2024-10-02 | 32.23 | $19.54 | 161900 |
| 2024-10-01 | 33.07 | $19.46 | 80100 |
| 2024-09-30 | 34.15 | $19.35 | 71237 |
| 2024-09-27 | 35.61 | $19.31 | 59825 |
| 2024-09-26 | 37.20 | $19.13 | 143242 |
| 2024-09-25 | 38.86 | $19.48 | 77000 |
| 2024-09-24 | 39.57 | $19.56 | 114104 |
| 2024-09-23 | 39.95 | $19.64 | 212168 |
| 2024-09-20 | 40.40 | $19.47 | 71900 |
| 2024-09-19 | 41.20 | $19.37 | 71338 |
| 2024-09-18 | 41.71 | $19.34 | 110727 |
| 2024-09-17 | 42.29 | $19.40 | 106300 |
| 2024-09-16 | 42.83 | $19.38 | 154944 |
| 2024-09-13 | 43.46 | $19.27 | 70037 |
| 2024-09-12 | 44.41 | $19.09 | 37027 |
| 2024-09-11 | 45.65 | $19.04 | 226700 |
| 2024-09-10 | 47.16 | $18.94 | 97149 |
| 2024-09-09 | 48.68 | $18.99 | 86800 |
| 2024-09-06 | 50.02 | $18.97 | 43700 |
| 2024-09-05 | 51.43 | $19.09 | 62200 |
| 2024-09-04 | 52.49 | $19.08 | 78600 |
| 2024-09-03 | 53.60 | $19.16 | 135600 |
| 2024-08-30 | 54.81 | $19.34 | 226027 |
| 2024-08-29 | 55.49 | $19.25 | 62000 |
| 2024-08-28 | 56.26 | $19.10 | 76029 |
| 2024-08-27 | 57.17 | $19.20 | 61600 |
| 2024-08-26 | 57.77 | $19.34 | 76033 |
| 2024-08-23 | 58.33 | $19.18 | 92013 |
| 2024-08-22 | 59.06 | $19.07 | 41318 |
| 2024-08-21 | 59.82 | $19.06 | 131800 |
| 2024-08-20 | 60.73 | $19.16 | 80827 |
| 2024-08-19 | 61.20 | $19.35 | 62500 |
| 2024-08-16 | 61.56 | $19.21 | 56700 |
| 2024-08-15 | 62.08 | $19.12 | 82525 |
| 2024-08-14 | 62.67 | $19.10 | 70140 |
| 2024-08-13 | 63.37 | $18.93 | 100000 |
| 2024-08-12 | 64.24 | $18.86 | 45500 |
| 2024-08-09 | 65.05 | $18.91 | 86032 |
| 2024-08-08 | 65.89 | $18.99 | 140721 |
| 2024-08-07 | 66.78 | $18.68 | 91700 |
| 2024-08-06 | 67.72 | $18.67 | 70618 |
| 2024-08-05 | 68.84 | $18.40 | 152346 |
| 2024-08-02 | 70.13 | $18.77 | 94849 |
| 2024-08-01 | 70.75 | $19.05 | 66949 |
| 2024-07-31 | 70.72 | $19.08 | 158900 |
| 2024-07-30 | 70.45 | $19.10 | 117126 |
| 2024-07-29 | 70.25 | $18.97 | 94003 |
| 2024-07-26 | 70.08 | $18.96 | 116300 |
| 2024-07-25 | 69.91 | $18.85 | 146413 |
| 2024-07-24 | 69.74 | $18.91 | 95110 |
| 2024-07-23 | 69.44 | $19.01 | 184400 |
| 2024-07-22 | 68.88 | $19.28 | 59200 |
| 2024-07-19 | 68.09 | $19.13 | 87000 |
| 2024-07-18 | 67.27 | $19.08 | 105619 |
| 2024-07-17 | 66.41 | $19.08 | 191100 |
| 2024-07-16 | 65.51 | $18.99 | 82206 |
| 2024-07-15 | 64.59 | $18.86 | 127000 |
| 2024-07-12 | 63.63 | $18.92 | 76747 |
| 2024-07-11 | 62.61 | $18.87 | 159500 |
| 2024-07-10 | 61.56 | $18.65 | 84900 |
| 2024-07-09 | 60.48 | $18.58 | 105822 |
| 2024-07-08 | 59.35 | $18.57 | 109600 |
| 2024-07-05 | 58.12 | $18.61 | 82036 |
| 2024-07-03 | 56.78 | $18.69 | 56400 |
| 2024-07-02 | 55.35 | $18.58 | 86800 |
| 2024-07-01 | 53.87 | $18.53 | 143738 |
| 2024-06-28 | 52.31 | $18.58 | 164000 |
| 2024-06-27 | 50.65 | $18.53 | 187400 |
| 2024-06-26 | 48.91 | $18.58 | 114100 |
| 2024-06-25 | 47.03 | $18.66 | 81600 |
| 2024-06-24 | 44.96 | $18.70 | 105000 |
| 2024-06-21 | 42.80 | $18.38 | 59700 |
| 2024-06-20 | 40.53 | $18.46 | 127224 |
| 2024-06-18 | 38.15 | $18.33 | 117300 |
| 2024-06-17 | 35.64 | $18.22 | 108239 |
| 2024-06-14 | 33.01 | $18.24 | 94800 |
| 2024-06-13 | 30.25 | $18.36 | 174019 |
| 2024-06-12 | 27.25 | $18.49 | 93600 |
| 2024-06-11 | 23.98 | $18.47 | 82700 |
| 2024-06-10 | 20.54 | $18.58 | 106200 |
| 2024-06-07 | 16.91 | $18.42 | 86400 |
| 2024-06-06 | 13.09 | $18.49 | 173137 |
| 2024-06-05 | 9.02 | $18.54 | 189900 |
| 2024-06-04 | 4.74 | $18.51 | 124105 |
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