Is Eventide High Dividend ETF (ELCV) a Buy, Sell, or Hold?
Enter your email address below for free access to our Eventide High Dividend ETF (ELCV) research center and poll results.
AMEX : ELCV
Eventide High Dividend ETF
$31.735 USD
-$0.19 (-0.61%)
- Volume
- 67.81K
- Average Volume
- 59.24K
- Market Capitalization
- $171.82M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $33.19
- Year Low
- $25.48
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
32.34
2026-07-17
Close Price
$31.72
Vol: 67835
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
23.50
Average
26.92
Maximum
32.41
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 32.34 | $31.72 | 67835 |
| 2026-07-16 | 32.35 | $31.93 | 28300 |
| 2026-07-15 | 32.37 | $31.88 | 32700 |
| 2026-07-14 | 32.40 | $32.18 | 38614 |
| 2026-07-13 | 32.41 | $32.10 | 24206 |
| 2026-07-10 | 32.41 | $32.28 | 29300 |
| 2026-07-09 | 32.37 | $32.19 | 21800 |
| 2026-07-08 | 32.35 | $32.04 | 27227 |
| 2026-07-07 | 32.33 | $32.13 | 23500 |
| 2026-07-06 | 32.30 | $32.11 | 44800 |
| 2026-07-02 | 32.31 | $32.05 | 56246 |
| 2026-07-01 | 32.31 | $32.18 | 36900 |
| 2026-06-30 | 32.30 | $32.87 | 68819 |
| 2026-06-29 | 32.24 | $32.80 | 40329 |
| 2026-06-26 | 32.18 | $32.69 | 153700 |
| 2026-06-25 | 32.12 | $33.09 | 30300 |
| 2026-06-24 | 32.04 | $32.55 | 38129 |
| 2026-06-23 | 32.00 | $32.60 | 38000 |
| 2026-06-22 | 31.95 | $32.87 | 41800 |
| 2026-06-18 | 31.87 | $32.45 | 31848 |
| 2026-06-17 | 31.80 | $32.09 | 24326 |
| 2026-06-16 | 31.74 | $32.31 | 13625 |
| 2026-06-15 | 31.66 | $32.51 | 25536 |
| 2026-06-12 | 31.58 | $32.36 | 131000 |
| 2026-06-11 | 31.52 | $32.06 | 19548 |
| 2026-06-10 | 31.47 | $31.43 | 39729 |
| 2026-06-09 | 31.45 | $31.76 | 54035 |
| 2026-06-08 | 31.41 | $31.67 | 16100 |
| 2026-06-05 | 31.36 | $31.56 | 37605 |
| 2026-06-04 | 31.31 | $32.29 | 16367 |
| 2026-06-03 | 31.25 | $32.14 | 40400 |
| 2026-06-02 | 31.20 | $31.99 | 32626 |
| 2026-06-01 | 31.14 | $31.53 | 18011 |
| 2026-05-29 | 31.11 | $31.58 | 43100 |
| 2026-05-28 | 31.08 | $31.48 | 102000 |
| 2026-05-27 | 31.03 | $31.61 | 16600 |
| 2026-05-26 | 30.97 | $31.80 | 29145 |
| 2026-05-22 | 30.90 | $31.56 | 37900 |
| 2026-05-21 | 30.86 | $31.26 | 31400 |
| 2026-05-20 | 30.82 | $31.07 | 20100 |
| 2026-05-19 | 30.77 | $30.86 | 110400 |
| 2026-05-18 | 30.72 | $30.77 | 40400 |
| 2026-05-15 | 30.68 | $30.80 | 236437 |
| 2026-05-14 | 30.65 | $31.26 | 50411 |
| 2026-05-13 | 30.58 | $30.98 | 50842 |
| 2026-05-12 | 30.52 | $30.98 | 86631 |
| 2026-05-11 | 30.48 | $31.02 | 38814 |
| 2026-05-08 | 30.42 | $30.72 | 68700 |
| 2026-05-07 | 30.38 | $30.57 | 125800 |
| 2026-05-06 | 30.35 | $31.10 | 30800 |
| 2026-05-05 | 30.28 | $31.06 | 21400 |
| 2026-05-04 | 30.19 | $30.80 | 89926 |
| 2026-05-01 | 30.11 | $30.86 | 28000 |
| 2026-04-30 | 30.02 | $31.09 | 240604 |
| 2026-04-29 | 29.92 | $30.38 | 108800 |
| 2026-04-28 | 29.85 | $30.42 | 32400 |
| 2026-04-27 | 29.76 | $30.52 | 208235 |
| 2026-04-24 | 29.68 | $30.58 | 346119 |
| 2026-04-23 | 29.59 | $30.49 | 37300 |
| 2026-04-22 | 29.52 | $30.18 | 25642 |
| 2026-04-21 | 29.47 | $29.86 | 48600 |
| 2026-04-20 | 29.41 | $30.00 | 32818 |
| 2026-04-17 | 29.33 | $30.10 | 95926 |
| 2026-04-16 | 29.27 | $29.94 | 47700 |
| 2026-04-15 | 29.22 | $29.82 | 34000 |
| 2026-04-14 | 29.18 | $29.99 | 16848 |
| 2026-04-13 | 29.13 | $29.96 | 27800 |
| 2026-04-10 | 29.07 | $29.89 | 19300 |
| 2026-04-09 | 29.01 | $29.97 | 128606 |
| 2026-04-08 | 28.96 | $29.77 | 140428 |
| 2026-04-07 | 28.92 | $29.25 | 36443 |
| 2026-04-06 | 28.90 | $29.13 | 26016 |
| 2026-04-02 | 28.89 | $29.08 | 53600 |
| 2026-04-01 | 28.90 | $29.05 | 25347 |
| 2026-03-31 | 28.92 | $29.00 | 50033 |
| 2026-03-30 | 28.95 | $28.55 | 28000 |
| 2026-03-27 | 29.02 | $28.91 | 19997 |
| 2026-03-26 | 29.06 | $28.87 | 27013 |
| 2026-03-25 | 29.10 | $29.11 | 16500 |
| 2026-03-24 | 29.13 | $29.06 | 17500 |
| 2026-03-23 | 29.15 | $28.80 | 11403 |
| 2026-03-20 | 29.18 | $28.41 | 58606 |
| 2026-03-19 | 29.24 | $28.92 | 35200 |
| 2026-03-18 | 29.27 | $28.80 | 22105 |
| 2026-03-17 | 29.30 | $29.11 | 36101 |
| 2026-03-16 | 29.31 | $28.97 | 15000 |
| 2026-03-13 | 29.33 | $28.69 | 35516 |
| 2026-03-12 | 29.36 | $28.65 | 20700 |
| 2026-03-11 | 29.39 | $28.98 | 18900 |
| 2026-03-10 | 29.39 | $28.98 | 13943 |
| 2026-03-09 | 29.40 | $29.00 | 43912 |
| 2026-03-06 | 29.39 | $28.84 | 19801 |
| 2026-03-05 | 29.37 | $29.25 | 57300 |
| 2026-03-04 | 29.33 | $29.58 | 34500 |
| 2026-03-03 | 29.27 | $29.46 | 23660 |
| 2026-03-02 | 29.21 | $29.92 | 23700 |
| 2026-02-27 | 29.12 | $29.80 | 18840 |
| 2026-02-26 | 29.04 | $29.69 | 17300 |
| 2026-02-25 | 28.96 | $29.67 | 27400 |
| 2026-02-24 | 28.88 | $29.57 | 46829 |
| 2026-02-23 | 28.79 | $29.40 | 22818 |
| 2026-02-20 | 28.71 | $29.59 | 31000 |
| 2026-02-19 | 28.62 | $29.42 | 18400 |
| 2026-02-18 | 28.54 | $29.42 | 29049 |
| 2026-02-17 | 28.44 | $29.33 | 44700 |
| 2026-02-13 | 28.36 | $29.44 | 11300 |
| 2026-02-12 | 28.28 | $29.13 | 37608 |
| 2026-02-11 | 28.20 | $29.37 | 16600 |
| 2026-02-10 | 28.10 | $29.03 | 23434 |
| 2026-02-09 | 28.01 | $29.02 | 42400 |
| 2026-02-06 | 27.93 | $28.95 | 197836 |
| 2026-02-05 | 27.83 | $28.39 | 31000 |
| 2026-02-04 | 27.76 | $28.47 | 35500 |
| 2026-02-03 | 27.70 | $28.36 | 45025 |
| 2026-02-02 | 27.64 | $28.16 | 19917 |
| 2026-01-30 | 27.58 | $28.11 | 18600 |
| 2026-01-29 | 27.50 | $28.26 | 28801 |
| 2026-01-28 | 27.42 | $28.11 | 19800 |
| 2026-01-27 | 27.36 | $28.08 | 14600 |
| 2026-01-26 | 27.30 | $27.85 | 19241 |
| 2026-01-23 | 27.26 | $27.72 | 24119 |
| 2026-01-22 | 27.22 | $27.75 | 64500 |
| 2026-01-21 | 27.17 | $27.87 | 21424 |
| 2026-01-20 | 27.11 | $27.38 | 32300 |
| 2026-01-16 | 27.07 | $27.84 | 32821 |
| 2026-01-15 | 27.01 | $27.73 | 15100 |
| 2026-01-14 | 26.95 | $27.51 | 29200 |
| 2026-01-13 | 26.92 | $27.37 | 20300 |
| 2026-01-12 | 26.90 | $27.28 | 30700 |
| 2026-01-09 | 26.89 | $27.34 | 16000 |
| 2026-01-08 | 26.88 | $27.09 | 80700 |
| 2026-01-07 | 26.86 | $26.95 | 82100 |
| 2026-01-06 | 26.85 | $27.27 | 125244 |
| 2026-01-05 | 26.83 | $27.10 | 23448 |
| 2026-01-02 | 26.83 | $26.92 | 34600 |
| 2025-12-31 | 26.84 | $26.54 | 29700 |
| 2025-12-30 | 26.85 | $26.78 | 54000 |
| 2025-12-29 | 26.85 | $26.77 | 19500 |
| 2025-12-26 | 26.87 | $26.99 | 13537 |
| 2025-12-24 | 26.87 | $26.98 | 17800 |
| 2025-12-23 | 26.85 | $26.90 | 17301 |
| 2025-12-22 | 26.83 | $26.82 | 27108 |
| 2025-12-19 | 26.80 | $26.60 | 26911 |
| 2025-12-18 | 26.77 | $26.59 | 39403 |
| 2025-12-17 | 26.75 | $26.57 | 30500 |
| 2025-12-16 | 26.73 | $26.70 | 20200 |
| 2025-12-15 | 26.71 | $26.88 | 116800 |
| 2025-12-12 | 26.69 | $26.84 | 46600 |
| 2025-12-11 | 26.67 | $27.22 | 20000 |
| 2025-12-10 | 26.65 | $27.02 | 19022 |
| 2025-12-09 | 26.64 | $26.72 | 11700 |
| 2025-12-08 | 26.65 | $26.74 | 13521 |
| 2025-12-05 | 26.64 | $27.01 | 21502 |
| 2025-12-04 | 26.61 | $27.09 | 39400 |
| 2025-12-03 | 26.58 | $27.01 | 107000 |
| 2025-12-02 | 26.54 | $26.76 | 21039 |
| 2025-12-01 | 26.53 | $26.87 | 17500 |
| 2025-11-28 | 26.52 | $27.10 | 7245 |
| 2025-11-26 | 26.49 | $26.92 | 10800 |
| 2025-11-25 | 26.48 | $26.63 | 15542 |
| 2025-11-24 | 26.48 | $26.42 | 13246 |
| 2025-11-21 | 26.51 | $26.25 | 29315 |
| 2025-11-20 | 26.54 | $25.98 | 32431 |
| 2025-11-19 | 26.57 | $26.23 | 23500 |
| 2025-11-18 | 26.60 | $26.21 | 56000 |
| 2025-11-17 | 26.63 | $26.25 | 19700 |
| 2025-11-14 | 26.66 | $26.50 | 38938 |
| 2025-11-13 | 26.67 | $26.51 | 45600 |
| 2025-11-12 | 26.68 | $26.83 | 31000 |
| 2025-11-11 | 26.68 | $26.86 | 20019 |
| 2025-11-10 | 26.67 | $26.77 | 41432 |
| 2025-11-07 | 26.65 | $26.60 | 22600 |
| 2025-11-06 | 26.62 | $26.41 | 24200 |
| 2025-11-05 | 26.65 | $26.50 | 30900 |
| 2025-11-04 | 26.67 | $26.28 | 24117 |
| 2025-11-03 | 26.70 | $26.55 | 12406 |
| 2025-10-31 | 26.72 | $26.55 | 15800 |
| 2025-10-30 | 26.74 | $26.56 | 17000 |
| 2025-10-29 | 26.77 | $26.63 | 19640 |
| 2025-10-28 | 26.78 | $26.71 | 29924 |
| 2025-10-27 | 26.78 | $26.92 | 14705 |
| 2025-10-24 | 26.77 | $26.85 | 22100 |
| 2025-10-23 | 26.77 | $26.75 | 19208 |
| 2025-10-22 | 26.77 | $26.70 | 39900 |
| 2025-10-21 | 26.77 | $26.85 | 28400 |
| 2025-10-20 | 26.77 | $26.89 | 30700 |
| 2025-10-17 | 26.76 | $26.72 | 15704 |
| 2025-10-16 | 26.75 | $26.57 | 20708 |
| 2025-10-15 | 26.75 | $26.91 | 16627 |
| 2025-10-14 | 26.73 | $26.72 | 9806 |
| 2025-10-13 | 26.71 | $26.24 | 16200 |
| 2025-10-10 | 26.73 | $26.18 | 30300 |
| 2025-10-09 | 26.75 | $26.91 | 19326 |
| 2025-10-08 | 26.73 | $26.88 | 14400 |
| 2025-10-07 | 26.71 | $26.85 | 12900 |
| 2025-10-06 | 26.67 | $26.99 | 19035 |
| 2025-10-03 | 26.63 | $27.00 | 15200 |
| 2025-10-02 | 26.59 | $27.05 | 13023 |
| 2025-10-01 | 26.55 | $26.84 | 17517 |
| 2025-09-30 | 26.51 | $26.74 | 33423 |
| 2025-09-29 | 26.48 | $26.76 | 18000 |
| 2025-09-26 | 26.45 | $26.88 | 37900 |
| 2025-09-25 | 26.43 | $26.68 | 28500 |
| 2025-09-24 | 26.42 | $26.78 | 20200 |
| 2025-09-23 | 26.39 | $26.81 | 446039 |
| 2025-09-22 | 26.36 | $26.72 | 14447 |
| 2025-09-19 | 26.34 | $26.43 | 6400 |
| 2025-09-18 | 26.31 | $26.62 | 22635 |
| 2025-09-17 | 26.28 | $26.51 | 12900 |
| 2025-09-16 | 26.25 | $26.42 | 88500 |
| 2025-09-15 | 26.22 | $26.52 | 13012 |
| 2025-09-12 | 26.19 | $26.58 | 19400 |
| 2025-09-11 | 26.17 | $26.63 | 15600 |
| 2025-09-10 | 26.14 | $26.37 | 14400 |
| 2025-09-09 | 26.13 | $26.10 | 38924 |
| 2025-09-08 | 26.11 | $26.17 | 29200 |
| 2025-09-05 | 26.09 | $26.18 | 20029 |
| 2025-09-04 | 26.08 | $26.25 | 33100 |
| 2025-09-03 | 26.06 | $26.01 | 12313 |
| 2025-09-02 | 26.05 | $26.11 | 22723 |
| 2025-08-29 | 26.05 | $26.31 | 37300 |
| 2025-08-28 | 26.02 | $26.39 | 16300 |
| 2025-08-27 | 25.99 | $26.51 | 32200 |
| 2025-08-26 | 25.97 | $26.22 | 17245 |
| 2025-08-25 | 25.97 | $26.14 | 13200 |
| 2025-08-22 | 25.97 | $26.28 | 21700 |
| 2025-08-21 | 25.96 | $25.92 | 9707 |
| 2025-08-20 | 25.97 | $26.03 | 36246 |
| 2025-08-19 | 25.97 | $25.92 | 323600 |
| 2025-08-18 | 25.97 | $25.78 | 21800 |
| 2025-08-15 | 25.97 | $25.91 | 20800 |
| 2025-08-14 | 25.96 | $26.11 | 18946 |
| 2025-08-13 | 25.94 | $26.17 | 14200 |
| 2025-08-12 | 25.91 | $25.99 | 39100 |
| 2025-08-11 | 25.89 | $25.77 | 26839 |
| 2025-08-08 | 25.89 | $25.89 | 51600 |
| 2025-08-07 | 25.88 | $25.82 | 16900 |
| 2025-08-06 | 25.88 | $25.96 | 26929 |
| 2025-08-05 | 25.86 | $25.84 | 28000 |
| 2025-08-04 | 25.85 | $26.01 | 6605 |
| 2025-08-01 | 25.82 | $25.73 | 16614 |
| 2025-07-31 | 25.81 | $25.85 | 8148 |
| 2025-07-30 | 25.80 | $26.11 | 10122 |
| 2025-07-29 | 25.77 | $26.21 | 5800 |
| 2025-07-28 | 25.73 | $26.02 | 16214 |
| 2025-07-25 | 25.69 | $26.18 | 12940 |
| 2025-07-24 | 25.65 | $26.11 | 11812 |
| 2025-07-23 | 25.61 | $26.09 | 17700 |
| 2025-07-22 | 25.57 | $25.91 | 17700 |
| 2025-07-21 | 25.53 | $25.75 | 34501 |
| 2025-07-18 | 25.49 | $25.74 | 8125 |
| 2025-07-17 | 25.45 | $25.65 | 14800 |
| 2025-07-16 | 25.41 | $25.64 | 7900 |
| 2025-07-15 | 25.38 | $25.55 | 10727 |
| 2025-07-14 | 25.35 | $25.76 | 16631 |
| 2025-07-11 | 25.32 | $25.71 | 44400 |
| 2025-07-10 | 25.28 | $25.79 | 27500 |
| 2025-07-09 | 25.24 | $25.61 | 68440 |
| 2025-07-08 | 25.20 | $25.51 | 14720 |
| 2025-07-07 | 25.17 | $25.47 | 22500 |
| 2025-07-03 | 25.14 | $25.63 | 7839 |
| 2025-07-02 | 25.10 | $25.55 | 11900 |
| 2025-07-01 | 25.08 | $25.43 | 23700 |
| 2025-06-30 | 25.05 | $25.40 | 262800 |
| 2025-06-27 | 25.02 | $25.34 | 45000 |
| 2025-06-26 | 24.99 | $25.40 | 8800 |
| 2025-06-25 | 24.95 | $25.18 | 27200 |
| 2025-06-24 | 24.93 | $25.35 | 13400 |
| 2025-06-23 | 24.88 | $25.12 | 31800 |
| 2025-06-20 | 24.84 | $24.97 | 12005 |
| 2025-06-18 | 24.81 | $24.88 | 18700 |
| 2025-06-17 | 24.81 | $24.89 | 12602 |
| 2025-06-16 | 24.80 | $24.98 | 19100 |
| 2025-06-13 | 24.79 | $24.97 | 15944 |
| 2025-06-12 | 24.77 | $25.22 | 26108 |
| 2025-06-11 | 24.72 | $24.93 | 15204 |
| 2025-06-10 | 24.69 | $24.91 | 20913 |
| 2025-06-09 | 24.66 | $24.88 | 11019 |
| 2025-06-06 | 24.62 | $24.97 | 19700 |
| 2025-06-05 | 24.58 | $24.82 | 34700 |
| 2025-06-04 | 24.55 | $24.86 | 182204 |
| 2025-06-03 | 24.52 | $25.08 | 364137 |
| 2025-06-02 | 24.48 | $24.94 | 55100 |
| 2025-05-30 | 24.45 | $24.79 | 25400 |
| 2025-05-29 | 24.41 | $24.73 | 11233 |
| 2025-05-28 | 24.37 | $24.56 | 129200 |
| 2025-05-27 | 24.35 | $24.76 | 45612 |
| 2025-05-23 | 24.31 | $24.39 | 32808 |
| 2025-05-22 | 24.29 | $24.29 | 53200 |
| 2025-05-21 | 24.27 | $24.39 | 26400 |
| 2025-05-20 | 24.24 | $24.74 | 17700 |
| 2025-05-19 | 24.19 | $24.82 | 18443 |
| 2025-05-16 | 24.10 | $24.72 | 14600 |
| 2025-05-15 | 24.05 | $24.56 | 27641 |
| 2025-05-14 | 23.99 | $24.27 | 35823 |
| 2025-05-13 | 23.96 | $24.34 | 38440 |
| 2025-05-12 | 23.92 | $24.29 | 80600 |
| 2025-05-09 | 23.86 | $24.15 | 53745 |
| 2025-05-08 | 23.79 | $24.13 | 13700 |
| 2025-05-07 | 23.75 | $24.26 | 45800 |
| 2025-05-06 | 23.65 | $24.14 | 76800 |
| 2025-05-05 | 23.58 | $24.25 | 242742 |
| 2025-05-02 | 23.51 | $24.33 | 12000 |
| 2025-05-01 | 23.50 | $23.99 | 20500 |
| 2025-04-30 | 23.55 | $24.06 | 22235 |
| 2025-04-29 | 23.60 | $24.14 | 20202 |
| 2025-04-28 | 23.64 | $24.02 | 36621 |
| 2025-04-25 | 23.67 | $23.88 | 17500 |
| 2025-04-24 | 23.72 | $23.91 | 103304 |
| 2025-04-23 | 23.77 | $23.89 | 41600 |
| 2025-04-22 | 23.83 | $23.57 | 84800 |
| 2025-04-21 | 23.92 | $23.08 | 71600 |
| 2025-04-17 | 24.00 | $23.67 | 26427 |
| 2025-04-16 | 24.07 | $23.44 | 23600 |
| 2025-04-15 | 24.15 | $23.57 | 16642 |
| 2025-04-14 | 24.21 | $23.57 | 25428 |
| 2025-04-11 | 24.27 | $23.20 | 17700 |
| 2025-04-10 | 24.34 | $22.79 | 19524 |
| 2025-04-09 | 24.41 | $23.30 | 19934 |
| 2025-04-08 | 24.46 | $22.15 | 32625 |
| 2025-04-07 | 24.56 | $22.86 | 29000 |
| 2025-04-04 | 24.64 | $22.74 | 32600 |
| 2025-04-03 | 24.74 | $24.13 | 15408 |
| 2025-04-02 | 24.75 | $25.11 | 8515 |
| 2025-04-01 | 24.75 | $24.95 | 37407 |
| 2025-03-31 | 24.75 | $24.89 | 42300 |
| 2025-03-28 | 24.77 | $24.65 | 28300 |
| 2025-03-27 | 24.82 | $24.90 | 36800 |
| 2025-03-26 | 24.85 | $24.99 | 8300 |
| 2025-03-25 | 24.88 | $25.13 | 24024 |
| 2025-03-24 | 24.90 | $25.21 | 9831 |
| 2025-03-21 | 24.92 | $24.83 | 6300 |
| 2025-03-20 | 24.96 | $25.03 | 17000 |
| 2025-03-19 | 25.02 | $24.94 | 14000 |
| 2025-03-18 | 25.09 | $24.75 | 52500 |
| 2025-03-17 | 25.17 | $24.92 | 7800 |
| 2025-03-14 | 25.23 | $24.58 | 42710 |
| 2025-03-13 | 25.31 | $24.13 | 18500 |
| 2025-03-12 | 25.38 | $24.33 | 13528 |
| 2025-03-11 | 25.48 | $24.21 | 12240 |
| 2025-03-10 | 25.57 | $24.43 | 31200 |
| 2025-03-07 | 25.65 | $24.68 | 16639 |
| 2025-03-06 | 25.72 | $24.40 | 71900 |
| 2025-03-05 | 25.80 | $25.00 | 21148 |
| 2025-03-04 | 25.84 | $24.94 | 45342 |
| 2025-03-03 | 25.89 | $25.37 | 17747 |
| 2025-02-28 | 25.91 | $25.58 | 19745 |
| 2025-02-27 | 25.94 | $25.47 | 19812 |
| 2025-02-26 | 25.95 | $25.64 | 24800 |
| 2025-02-25 | 25.95 | $25.48 | 12648 |
| 2025-02-24 | 25.96 | $25.61 | 80128 |
| 2025-02-21 | 26.02 | $25.73 | 25000 |
| 2025-02-20 | 26.07 | $26.19 | 17600 |
| 2025-02-19 | 26.10 | $26.37 | 104036 |
| 2025-02-18 | 26.14 | $26.32 | 19500 |
| 2025-02-14 | 26.15 | $26.05 | 10100 |
| 2025-02-13 | 26.17 | $26.20 | 25624 |
| 2025-02-12 | 26.16 | $25.64 | 46744 |
| 2025-02-11 | 26.17 | $26.24 | 13719 |
| 2025-02-10 | 26.12 | $26.08 | 23906 |
| 2025-02-07 | 26.08 | $25.94 | 13400 |
| 2025-02-06 | 26.05 | $26.05 | 57600 |
| 2025-02-05 | 26.00 | $26.14 | 27600 |
| 2025-02-04 | 25.96 | $25.82 | 9200 |
| 2025-02-03 | 25.93 | $25.83 | 16700 |
| 2025-01-31 | 25.88 | $25.79 | 8600 |
| 2025-01-30 | 25.83 | $26.17 | 10511 |
| 2025-01-29 | 25.76 | $25.72 | 12602 |
| 2025-01-28 | 25.71 | $25.72 | 17042 |
| 2025-01-27 | 25.68 | $25.67 | 15700 |
| 2025-01-24 | 25.65 | $26.74 | 14120 |
| 2025-01-23 | 25.55 | $26.75 | 10930 |
| 2025-01-22 | 25.45 | $26.66 | 52746 |
| 2025-01-21 | 25.34 | $27.27 | 148546 |
| 2025-01-17 | 25.19 | $26.52 | 12747 |
| 2025-01-16 | 25.12 | $26.42 | 11507 |
| 2025-01-15 | 25.07 | $26.08 | 91213 |
| 2025-01-14 | 25.04 | $25.73 | 74647 |
| 2025-01-13 | 25.03 | $25.33 | 61400 |
| 2025-01-10 | 25.05 | $25.23 | 17100 |
| 2025-01-08 | 25.06 | $25.32 | 43700 |
| 2025-01-07 | 25.08 | $25.18 | 15911 |
| 2025-01-06 | 25.14 | $25.18 | 115942 |
| 2025-01-03 | 25.21 | $25.25 | 8100 |
| 2025-01-02 | 25.26 | $24.94 | 9700 |
| 2024-12-31 | 25.34 | $24.72 | 34040 |
| 2024-12-30 | 25.43 | $24.74 | 923100 |
| 2024-12-27 | 25.55 | $24.80 | 2600 |
| 2024-12-26 | 25.65 | $25.01 | 3431 |
| 2024-12-24 | 25.75 | $25.10 | 102810 |
| 2024-12-23 | 25.85 | $24.86 | 43800 |
| 2024-12-20 | 25.96 | $24.72 | 12700 |
| 2024-12-19 | 26.07 | $24.31 | 104800 |
| 2024-12-18 | 26.18 | $24.34 | 22908 |
| 2024-12-17 | 26.28 | $25.16 | 27700 |
| 2024-12-16 | 26.35 | $25.36 | 28119 |
| 2024-12-13 | 26.38 | $25.50 | 40300 |
| 2024-12-12 | 26.41 | $25.59 | 8233 |
| 2024-12-11 | 26.43 | $25.64 | 5149 |
| 2024-12-10 | 26.46 | $25.50 | 44300 |
| 2024-12-09 | 26.50 | $25.78 | 7005 |
| 2024-12-06 | 26.52 | $26.27 | 19300 |
| 2024-12-05 | 26.50 | $26.51 | 68200 |
| 2024-12-04 | 26.46 | $26.40 | 368826 |
| 2024-12-03 | 26.41 | $26.52 | 8400 |
| 2024-12-02 | 26.33 | $26.55 | 62700 |
| 2024-11-29 | 26.25 | $27.01 | 3500 |
| 2024-11-27 | 26.16 | $26.90 | 15510 |
| 2024-11-26 | 26.08 | $27.06 | 57600 |
| 2024-11-25 | 25.99 | $26.94 | 29100 |
| 2024-11-22 | 25.91 | $27.10 | 11900 |
| 2024-11-21 | 25.83 | $27.01 | 177642 |
| 2024-11-20 | 25.75 | $26.47 | 11300 |
| 2024-11-19 | 25.71 | $26.42 | 166134 |
| 2024-11-18 | 25.66 | $26.37 | 6723 |
| 2024-11-15 | 25.62 | $26.12 | 20536 |
| 2024-11-14 | 25.60 | $26.00 | 6014 |
| 2024-11-13 | 25.59 | $26.10 | 20510 |
| 2024-11-12 | 25.57 | $26.11 | 7037 |
| 2024-11-11 | 25.54 | $26.37 | 20822 |
| 2024-11-08 | 25.51 | $26.16 | 12700 |
| 2024-11-07 | 25.49 | $25.90 | 16023 |
| 2024-11-06 | 25.46 | $25.72 | 13544 |
| 2024-11-05 | 25.45 | $25.32 | 15600 |
| 2024-11-04 | 25.45 | $24.93 | 3633 |
| 2024-11-01 | 25.47 | $24.96 | 4930 |
| 2024-10-31 | 25.51 | $25.25 | 10909 |
| 2024-10-30 | 25.51 | $25.26 | 207639 |
| 2024-10-29 | 25.52 | $25.22 | 1240 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
32.12
2026-07-17
Close Price
$31.72
Vol: 67835
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
23.75
Average
26.92
Maximum
32.32
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 32.12 | $31.72 | 67835 |
| 2026-07-16 | 32.16 | $31.93 | 28300 |
| 2026-07-15 | 32.19 | $31.88 | 32700 |
| 2026-07-14 | 32.22 | $32.18 | 38614 |
| 2026-07-13 | 32.22 | $32.10 | 24206 |
| 2026-07-10 | 32.23 | $32.28 | 29300 |
| 2026-07-09 | 32.23 | $32.19 | 21800 |
| 2026-07-08 | 32.23 | $32.04 | 27227 |
| 2026-07-07 | 32.25 | $32.13 | 23500 |
| 2026-07-06 | 32.27 | $32.11 | 44800 |
| 2026-07-02 | 32.28 | $32.05 | 56246 |
| 2026-07-01 | 32.31 | $32.18 | 36900 |
| 2026-06-30 | 32.32 | $32.87 | 68819 |
| 2026-06-29 | 32.26 | $32.80 | 40329 |
| 2026-06-26 | 32.21 | $32.69 | 153700 |
| 2026-06-25 | 32.16 | $33.09 | 30300 |
| 2026-06-24 | 32.06 | $32.55 | 38129 |
| 2026-06-23 | 32.00 | $32.60 | 38000 |
| 2026-06-22 | 31.94 | $32.87 | 41800 |
| 2026-06-18 | 31.84 | $32.45 | 31848 |
| 2026-06-17 | 31.78 | $32.09 | 24326 |
| 2026-06-16 | 31.75 | $32.31 | 13625 |
| 2026-06-15 | 31.69 | $32.51 | 25536 |
| 2026-06-12 | 31.60 | $32.36 | 131000 |
| 2026-06-11 | 31.52 | $32.06 | 19548 |
| 2026-06-10 | 31.47 | $31.43 | 39729 |
| 2026-06-09 | 31.47 | $31.76 | 54035 |
| 2026-06-08 | 31.44 | $31.67 | 16100 |
| 2026-06-05 | 31.42 | $31.56 | 37605 |
| 2026-06-04 | 31.40 | $32.29 | 16367 |
| 2026-06-03 | 31.31 | $32.14 | 40400 |
| 2026-06-02 | 31.22 | $31.99 | 32626 |
| 2026-06-01 | 31.14 | $31.53 | 18011 |
| 2026-05-29 | 31.10 | $31.58 | 43100 |
| 2026-05-28 | 31.05 | $31.48 | 102000 |
| 2026-05-27 | 31.00 | $31.61 | 16600 |
| 2026-05-26 | 30.94 | $31.80 | 29145 |
| 2026-05-22 | 30.85 | $31.56 | 37900 |
| 2026-05-21 | 30.77 | $31.26 | 31400 |
| 2026-05-20 | 30.72 | $31.07 | 20100 |
| 2026-05-19 | 30.68 | $30.86 | 110400 |
| 2026-05-18 | 30.66 | $30.77 | 40400 |
| 2026-05-15 | 30.65 | $30.80 | 236437 |
| 2026-05-14 | 30.64 | $31.26 | 50411 |
| 2026-05-13 | 30.57 | $30.98 | 50842 |
| 2026-05-12 | 30.53 | $30.98 | 86631 |
| 2026-05-11 | 30.48 | $31.02 | 38814 |
| 2026-05-08 | 30.42 | $30.72 | 68700 |
| 2026-05-07 | 30.39 | $30.57 | 125800 |
| 2026-05-06 | 30.37 | $31.10 | 30800 |
| 2026-05-05 | 30.30 | $31.06 | 21400 |
| 2026-05-04 | 30.21 | $30.80 | 89926 |
| 2026-05-01 | 30.15 | $30.86 | 28000 |
| 2026-04-30 | 30.08 | $31.09 | 240604 |
| 2026-04-29 | 29.97 | $30.38 | 108800 |
| 2026-04-28 | 29.93 | $30.42 | 32400 |
| 2026-04-27 | 29.88 | $30.52 | 208235 |
| 2026-04-24 | 29.81 | $30.58 | 346119 |
| 2026-04-23 | 29.73 | $30.49 | 37300 |
| 2026-04-22 | 29.65 | $30.18 | 25642 |
| 2026-04-21 | 29.59 | $29.86 | 48600 |
| 2026-04-20 | 29.56 | $30.00 | 32818 |
| 2026-04-17 | 29.52 | $30.10 | 95926 |
| 2026-04-16 | 29.46 | $29.94 | 47700 |
| 2026-04-15 | 29.41 | $29.82 | 34000 |
| 2026-04-14 | 29.36 | $29.99 | 16848 |
| 2026-04-13 | 29.30 | $29.96 | 27800 |
| 2026-04-10 | 29.23 | $29.89 | 19300 |
| 2026-04-09 | 29.16 | $29.97 | 128606 |
| 2026-04-08 | 29.07 | $29.77 | 140428 |
| 2026-04-07 | 29.00 | $29.25 | 36443 |
| 2026-04-06 | 28.97 | $29.13 | 26016 |
| 2026-04-02 | 28.95 | $29.08 | 53600 |
| 2026-04-01 | 28.94 | $29.05 | 25347 |
| 2026-03-31 | 28.93 | $29.00 | 50033 |
| 2026-03-30 | 28.92 | $28.55 | 28000 |
| 2026-03-27 | 28.96 | $28.91 | 19997 |
| 2026-03-26 | 28.97 | $28.87 | 27013 |
| 2026-03-25 | 28.98 | $29.11 | 16500 |
| 2026-03-24 | 28.96 | $29.06 | 17500 |
| 2026-03-23 | 28.95 | $28.80 | 11403 |
| 2026-03-20 | 28.97 | $28.41 | 58606 |
| 2026-03-19 | 29.03 | $28.92 | 35200 |
| 2026-03-18 | 29.04 | $28.80 | 22105 |
| 2026-03-17 | 29.07 | $29.11 | 36101 |
| 2026-03-16 | 29.06 | $28.97 | 15000 |
| 2026-03-13 | 29.07 | $28.69 | 35516 |
| 2026-03-12 | 29.11 | $28.65 | 20700 |
| 2026-03-11 | 29.16 | $28.98 | 18900 |
| 2026-03-10 | 29.18 | $28.98 | 13943 |
| 2026-03-09 | 29.20 | $29.00 | 43912 |
| 2026-03-06 | 29.22 | $28.84 | 19801 |
| 2026-03-05 | 29.26 | $29.25 | 57300 |
| 2026-03-04 | 29.26 | $29.58 | 34500 |
| 2026-03-03 | 29.23 | $29.46 | 23660 |
| 2026-03-02 | 29.20 | $29.92 | 23700 |
| 2026-02-27 | 29.13 | $29.80 | 18840 |
| 2026-02-26 | 29.06 | $29.69 | 17300 |
| 2026-02-25 | 28.99 | $29.67 | 27400 |
| 2026-02-24 | 28.92 | $29.57 | 46829 |
| 2026-02-23 | 28.85 | $29.40 | 22818 |
| 2026-02-20 | 28.79 | $29.59 | 31000 |
| 2026-02-19 | 28.71 | $29.42 | 18400 |
| 2026-02-18 | 28.63 | $29.42 | 29049 |
| 2026-02-17 | 28.55 | $29.33 | 44700 |
| 2026-02-13 | 28.47 | $29.44 | 11300 |
| 2026-02-12 | 28.37 | $29.13 | 37608 |
| 2026-02-11 | 28.28 | $29.37 | 16600 |
| 2026-02-10 | 28.17 | $29.03 | 23434 |
| 2026-02-09 | 28.08 | $29.02 | 42400 |
| 2026-02-06 | 27.98 | $28.95 | 197836 |
| 2026-02-05 | 27.88 | $28.39 | 31000 |
| 2026-02-04 | 27.83 | $28.47 | 35500 |
| 2026-02-03 | 27.76 | $28.36 | 45025 |
| 2026-02-02 | 27.69 | $28.16 | 19917 |
| 2026-01-30 | 27.65 | $28.11 | 18600 |
| 2026-01-29 | 27.60 | $28.26 | 28801 |
| 2026-01-28 | 27.53 | $28.11 | 19800 |
| 2026-01-27 | 27.46 | $28.08 | 14600 |
| 2026-01-26 | 27.40 | $27.85 | 19241 |
| 2026-01-23 | 27.35 | $27.72 | 24119 |
| 2026-01-22 | 27.31 | $27.75 | 64500 |
| 2026-01-21 | 27.27 | $27.87 | 21424 |
| 2026-01-20 | 27.20 | $27.38 | 32300 |
| 2026-01-16 | 27.19 | $27.84 | 32821 |
| 2026-01-15 | 27.12 | $27.73 | 15100 |
| 2026-01-14 | 27.05 | $27.51 | 29200 |
| 2026-01-13 | 27.00 | $27.37 | 20300 |
| 2026-01-12 | 26.97 | $27.28 | 30700 |
| 2026-01-09 | 26.93 | $27.34 | 16000 |
| 2026-01-08 | 26.89 | $27.09 | 80700 |
| 2026-01-07 | 26.87 | $26.95 | 82100 |
| 2026-01-06 | 26.86 | $27.27 | 125244 |
| 2026-01-05 | 26.82 | $27.10 | 23448 |
| 2026-01-02 | 26.79 | $26.92 | 34600 |
| 2025-12-31 | 26.77 | $26.54 | 29700 |
| 2025-12-30 | 26.80 | $26.78 | 54000 |
| 2025-12-29 | 26.80 | $26.77 | 19500 |
| 2025-12-26 | 26.80 | $26.99 | 13537 |
| 2025-12-24 | 26.79 | $26.98 | 17800 |
| 2025-12-23 | 26.76 | $26.90 | 17301 |
| 2025-12-22 | 26.75 | $26.82 | 27108 |
| 2025-12-19 | 26.74 | $26.60 | 26911 |
| 2025-12-18 | 26.76 | $26.59 | 39403 |
| 2025-12-17 | 26.78 | $26.57 | 30500 |
| 2025-12-16 | 26.80 | $26.70 | 20200 |
| 2025-12-15 | 26.81 | $26.88 | 116800 |
| 2025-12-12 | 26.80 | $26.84 | 46600 |
| 2025-12-11 | 26.80 | $27.22 | 20000 |
| 2025-12-10 | 26.75 | $27.02 | 19022 |
| 2025-12-09 | 26.72 | $26.72 | 11700 |
| 2025-12-08 | 26.72 | $26.74 | 13521 |
| 2025-12-05 | 26.72 | $27.01 | 21502 |
| 2025-12-04 | 26.69 | $27.09 | 39400 |
| 2025-12-03 | 26.65 | $27.01 | 107000 |
| 2025-12-02 | 26.61 | $26.76 | 21039 |
| 2025-12-01 | 26.60 | $26.87 | 17500 |
| 2025-11-28 | 26.57 | $27.10 | 7245 |
| 2025-11-26 | 26.51 | $26.92 | 10800 |
| 2025-11-25 | 26.47 | $26.63 | 15542 |
| 2025-11-24 | 26.45 | $26.42 | 13246 |
| 2025-11-21 | 26.46 | $26.25 | 29315 |
| 2025-11-20 | 26.48 | $25.98 | 32431 |
| 2025-11-19 | 26.53 | $26.23 | 23500 |
| 2025-11-18 | 26.56 | $26.21 | 56000 |
| 2025-11-17 | 26.60 | $26.25 | 19700 |
| 2025-11-14 | 26.64 | $26.50 | 38938 |
| 2025-11-13 | 26.65 | $26.51 | 45600 |
| 2025-11-12 | 26.66 | $26.83 | 31000 |
| 2025-11-11 | 26.65 | $26.86 | 20019 |
| 2025-11-10 | 26.62 | $26.77 | 41432 |
| 2025-11-07 | 26.61 | $26.60 | 22600 |
| 2025-11-06 | 26.61 | $26.41 | 24200 |
| 2025-11-05 | 26.63 | $26.50 | 30900 |
| 2025-11-04 | 26.65 | $26.28 | 24117 |
| 2025-11-03 | 26.68 | $26.55 | 12406 |
| 2025-10-31 | 26.70 | $26.55 | 15800 |
| 2025-10-30 | 26.71 | $26.56 | 17000 |
| 2025-10-29 | 26.73 | $26.63 | 19640 |
| 2025-10-28 | 26.74 | $26.71 | 29924 |
| 2025-10-27 | 26.74 | $26.92 | 14705 |
| 2025-10-24 | 26.72 | $26.85 | 22100 |
| 2025-10-23 | 26.71 | $26.75 | 19208 |
| 2025-10-22 | 26.71 | $26.70 | 39900 |
| 2025-10-21 | 26.71 | $26.85 | 28400 |
| 2025-10-20 | 26.69 | $26.89 | 30700 |
| 2025-10-17 | 26.67 | $26.72 | 15704 |
| 2025-10-16 | 26.67 | $26.57 | 20708 |
| 2025-10-15 | 26.68 | $26.91 | 16627 |
| 2025-10-14 | 26.65 | $26.72 | 9806 |
| 2025-10-13 | 26.64 | $26.24 | 16200 |
| 2025-10-10 | 26.69 | $26.18 | 30300 |
| 2025-10-09 | 26.74 | $26.91 | 19326 |
| 2025-10-08 | 26.72 | $26.88 | 14400 |
| 2025-10-07 | 26.71 | $26.85 | 12900 |
| 2025-10-06 | 26.69 | $26.99 | 19035 |
| 2025-10-03 | 26.66 | $27.00 | 15200 |
| 2025-10-02 | 26.62 | $27.05 | 13023 |
| 2025-10-01 | 26.58 | $26.84 | 17517 |
| 2025-09-30 | 26.55 | $26.74 | 33423 |
| 2025-09-29 | 26.53 | $26.76 | 18000 |
| 2025-09-26 | 26.51 | $26.88 | 37900 |
| 2025-09-25 | 26.47 | $26.68 | 28500 |
| 2025-09-24 | 26.45 | $26.78 | 20200 |
| 2025-09-23 | 26.41 | $26.81 | 446039 |
| 2025-09-22 | 26.37 | $26.72 | 14447 |
| 2025-09-19 | 26.33 | $26.43 | 6400 |
| 2025-09-18 | 26.32 | $26.62 | 22635 |
| 2025-09-17 | 26.29 | $26.51 | 12900 |
| 2025-09-16 | 26.27 | $26.42 | 88500 |
| 2025-09-15 | 26.25 | $26.52 | 13012 |
| 2025-09-12 | 26.22 | $26.58 | 19400 |
| 2025-09-11 | 26.18 | $26.63 | 15600 |
| 2025-09-10 | 26.14 | $26.37 | 14400 |
| 2025-09-09 | 26.11 | $26.10 | 38924 |
| 2025-09-08 | 26.12 | $26.17 | 29200 |
| 2025-09-05 | 26.11 | $26.18 | 20029 |
| 2025-09-04 | 26.10 | $26.25 | 33100 |
| 2025-09-03 | 26.09 | $26.01 | 12313 |
| 2025-09-02 | 26.09 | $26.11 | 22723 |
| 2025-08-29 | 26.09 | $26.31 | 37300 |
| 2025-08-28 | 26.07 | $26.39 | 16300 |
| 2025-08-27 | 26.04 | $26.51 | 32200 |
| 2025-08-26 | 25.99 | $26.22 | 17245 |
| 2025-08-25 | 25.96 | $26.14 | 13200 |
| 2025-08-22 | 25.94 | $26.28 | 21700 |
| 2025-08-21 | 25.91 | $25.92 | 9707 |
| 2025-08-20 | 25.91 | $26.03 | 36246 |
| 2025-08-19 | 25.89 | $25.92 | 323600 |
| 2025-08-18 | 25.89 | $25.78 | 21800 |
| 2025-08-15 | 25.90 | $25.91 | 20800 |
| 2025-08-14 | 25.90 | $26.11 | 18946 |
| 2025-08-13 | 25.88 | $26.17 | 14200 |
| 2025-08-12 | 25.85 | $25.99 | 39100 |
| 2025-08-11 | 25.83 | $25.77 | 26839 |
| 2025-08-08 | 25.84 | $25.89 | 51600 |
| 2025-08-07 | 25.83 | $25.82 | 16900 |
| 2025-08-06 | 25.84 | $25.96 | 26929 |
| 2025-08-05 | 25.82 | $25.84 | 28000 |
| 2025-08-04 | 25.82 | $26.01 | 6605 |
| 2025-08-01 | 25.80 | $25.73 | 16614 |
| 2025-07-31 | 25.81 | $25.85 | 8148 |
| 2025-07-30 | 25.80 | $26.11 | 10122 |
| 2025-07-29 | 25.77 | $26.21 | 5800 |
| 2025-07-28 | 25.73 | $26.02 | 16214 |
| 2025-07-25 | 25.70 | $26.18 | 12940 |
| 2025-07-24 | 25.64 | $26.11 | 11812 |
| 2025-07-23 | 25.60 | $26.09 | 17700 |
| 2025-07-22 | 25.54 | $25.91 | 17700 |
| 2025-07-21 | 25.50 | $25.75 | 34501 |
| 2025-07-18 | 25.48 | $25.74 | 8125 |
| 2025-07-17 | 25.45 | $25.65 | 14800 |
| 2025-07-16 | 25.43 | $25.64 | 7900 |
| 2025-07-15 | 25.41 | $25.55 | 10727 |
| 2025-07-14 | 25.39 | $25.76 | 16631 |
| 2025-07-11 | 25.36 | $25.71 | 44400 |
| 2025-07-10 | 25.32 | $25.79 | 27500 |
| 2025-07-09 | 25.27 | $25.61 | 68440 |
| 2025-07-08 | 25.23 | $25.51 | 14720 |
| 2025-07-07 | 25.20 | $25.47 | 22500 |
| 2025-07-03 | 25.17 | $25.63 | 7839 |
| 2025-07-02 | 25.13 | $25.55 | 11900 |
| 2025-07-01 | 25.08 | $25.43 | 23700 |
| 2025-06-30 | 25.05 | $25.40 | 262800 |
| 2025-06-27 | 25.01 | $25.34 | 45000 |
| 2025-06-26 | 24.97 | $25.40 | 8800 |
| 2025-06-25 | 24.93 | $25.18 | 27200 |
| 2025-06-24 | 24.90 | $25.35 | 13400 |
| 2025-06-23 | 24.85 | $25.12 | 31800 |
| 2025-06-20 | 24.83 | $24.97 | 12005 |
| 2025-06-18 | 24.81 | $24.88 | 18700 |
| 2025-06-17 | 24.80 | $24.89 | 12602 |
| 2025-06-16 | 24.80 | $24.98 | 19100 |
| 2025-06-13 | 24.78 | $24.97 | 15944 |
| 2025-06-12 | 24.76 | $25.22 | 26108 |
| 2025-06-11 | 24.71 | $24.93 | 15204 |
| 2025-06-10 | 24.68 | $24.91 | 20913 |
| 2025-06-09 | 24.66 | $24.88 | 11019 |
| 2025-06-06 | 24.64 | $24.97 | 19700 |
| 2025-06-05 | 24.60 | $24.82 | 34700 |
| 2025-06-04 | 24.58 | $24.86 | 182204 |
| 2025-06-03 | 24.55 | $25.08 | 364137 |
| 2025-06-02 | 24.49 | $24.94 | 55100 |
| 2025-05-30 | 24.45 | $24.79 | 25400 |
| 2025-05-29 | 24.41 | $24.73 | 11233 |
| 2025-05-28 | 24.38 | $24.56 | 129200 |
| 2025-05-27 | 24.36 | $24.76 | 45612 |
| 2025-05-23 | 24.31 | $24.39 | 32808 |
| 2025-05-22 | 24.31 | $24.29 | 53200 |
| 2025-05-21 | 24.31 | $24.39 | 26400 |
| 2025-05-20 | 24.30 | $24.74 | 17700 |
| 2025-05-19 | 24.25 | $24.82 | 18443 |
| 2025-05-16 | 24.19 | $24.72 | 14600 |
| 2025-05-15 | 24.14 | $24.56 | 27641 |
| 2025-05-14 | 24.09 | $24.27 | 35823 |
| 2025-05-13 | 24.07 | $24.34 | 38440 |
| 2025-05-12 | 24.05 | $24.29 | 80600 |
| 2025-05-09 | 24.02 | $24.15 | 53745 |
| 2025-05-08 | 24.01 | $24.13 | 13700 |
| 2025-05-07 | 23.99 | $24.26 | 45800 |
| 2025-05-06 | 23.97 | $24.14 | 76800 |
| 2025-05-05 | 23.95 | $24.25 | 242742 |
| 2025-05-02 | 23.92 | $24.33 | 12000 |
| 2025-05-01 | 23.87 | $23.99 | 20500 |
| 2025-04-30 | 23.86 | $24.06 | 22235 |
| 2025-04-29 | 23.84 | $24.14 | 20202 |
| 2025-04-28 | 23.81 | $24.02 | 36621 |
| 2025-04-25 | 23.79 | $23.88 | 17500 |
| 2025-04-24 | 23.78 | $23.91 | 103304 |
| 2025-04-23 | 23.76 | $23.89 | 41600 |
| 2025-04-22 | 23.75 | $23.57 | 84800 |
| 2025-04-21 | 23.77 | $23.08 | 71600 |
| 2025-04-17 | 23.84 | $23.67 | 26427 |
| 2025-04-16 | 23.86 | $23.44 | 23600 |
| 2025-04-15 | 23.90 | $23.57 | 16642 |
| 2025-04-14 | 23.94 | $23.57 | 25428 |
| 2025-04-11 | 23.98 | $23.20 | 17700 |
| 2025-04-10 | 24.06 | $22.79 | 19524 |
| 2025-04-09 | 24.19 | $23.30 | 19934 |
| 2025-04-08 | 24.28 | $22.15 | 32625 |
| 2025-04-07 | 24.51 | $22.86 | 29000 |
| 2025-04-04 | 24.68 | $22.74 | 32600 |
| 2025-04-03 | 24.89 | $24.13 | 15408 |
| 2025-04-02 | 24.97 | $25.11 | 8515 |
| 2025-04-01 | 24.95 | $24.95 | 37407 |
| 2025-03-31 | 24.95 | $24.89 | 42300 |
| 2025-03-28 | 24.96 | $24.65 | 28300 |
| 2025-03-27 | 24.99 | $24.90 | 36800 |
| 2025-03-26 | 25.00 | $24.99 | 8300 |
| 2025-03-25 | 25.00 | $25.13 | 24024 |
| 2025-03-24 | 24.99 | $25.21 | 9831 |
| 2025-03-21 | 24.97 | $24.83 | 6300 |
| 2025-03-20 | 24.98 | $25.03 | 17000 |
| 2025-03-19 | 24.98 | $24.94 | 14000 |
| 2025-03-18 | 24.98 | $24.75 | 52500 |
| 2025-03-17 | 25.00 | $24.92 | 7800 |
| 2025-03-14 | 25.01 | $24.58 | 42710 |
| 2025-03-13 | 25.06 | $24.13 | 18500 |
| 2025-03-12 | 25.15 | $24.33 | 13528 |
| 2025-03-11 | 25.24 | $24.21 | 12240 |
| 2025-03-10 | 25.35 | $24.43 | 31200 |
| 2025-03-07 | 25.45 | $24.68 | 16639 |
| 2025-03-06 | 25.53 | $24.40 | 71900 |
| 2025-03-05 | 25.65 | $25.00 | 21148 |
| 2025-03-04 | 25.71 | $24.94 | 45342 |
| 2025-03-03 | 25.80 | $25.37 | 17747 |
| 2025-02-28 | 25.84 | $25.58 | 19745 |
| 2025-02-27 | 25.87 | $25.47 | 19812 |
| 2025-02-26 | 25.91 | $25.64 | 24800 |
| 2025-02-25 | 25.94 | $25.48 | 12648 |
| 2025-02-24 | 25.99 | $25.61 | 80128 |
| 2025-02-21 | 26.03 | $25.73 | 25000 |
| 2025-02-20 | 26.06 | $26.19 | 17600 |
| 2025-02-19 | 26.04 | $26.37 | 104036 |
| 2025-02-18 | 26.01 | $26.32 | 19500 |
| 2025-02-14 | 25.98 | $26.05 | 10100 |
| 2025-02-13 | 25.97 | $26.20 | 25624 |
| 2025-02-12 | 25.95 | $25.64 | 46744 |
| 2025-02-11 | 25.98 | $26.24 | 13719 |
| 2025-02-10 | 25.95 | $26.08 | 23906 |
| 2025-02-07 | 25.94 | $25.94 | 13400 |
| 2025-02-06 | 25.94 | $26.05 | 57600 |
| 2025-02-05 | 25.93 | $26.14 | 27600 |
| 2025-02-04 | 25.90 | $25.82 | 9200 |
| 2025-02-03 | 25.91 | $25.83 | 16700 |
| 2025-01-31 | 25.92 | $25.79 | 8600 |
| 2025-01-30 | 25.93 | $26.17 | 10511 |
| 2025-01-29 | 25.91 | $25.72 | 12602 |
| 2025-01-28 | 25.93 | $25.72 | 17042 |
| 2025-01-27 | 25.95 | $25.67 | 15700 |
| 2025-01-24 | 25.98 | $26.74 | 14120 |
| 2025-01-23 | 25.90 | $26.75 | 10930 |
| 2025-01-22 | 25.81 | $26.66 | 52746 |
| 2025-01-21 | 25.72 | $27.27 | 148546 |
| 2025-01-17 | 25.56 | $26.52 | 12747 |
| 2025-01-16 | 25.46 | $26.42 | 11507 |
| 2025-01-15 | 25.36 | $26.08 | 91213 |
| 2025-01-14 | 25.28 | $25.73 | 74647 |
| 2025-01-13 | 25.23 | $25.33 | 61400 |
| 2025-01-10 | 25.22 | $25.23 | 17100 |
| 2025-01-08 | 25.22 | $25.32 | 43700 |
| 2025-01-07 | 25.21 | $25.18 | 15911 |
| 2025-01-06 | 25.21 | $25.18 | 115942 |
| 2025-01-03 | 25.22 | $25.25 | 8100 |
| 2025-01-02 | 25.21 | $24.94 | 9700 |
| 2024-12-31 | 25.24 | $24.72 | 34040 |
| 2024-12-30 | 25.30 | $24.74 | 923100 |
| 2024-12-27 | 25.36 | $24.80 | 2600 |
| 2024-12-26 | 25.41 | $25.01 | 3431 |
| 2024-12-24 | 25.46 | $25.10 | 102810 |
| 2024-12-23 | 25.49 | $24.86 | 43800 |
| 2024-12-20 | 25.56 | $24.72 | 12700 |
| 2024-12-19 | 25.65 | $24.31 | 104800 |
| 2024-12-18 | 25.79 | $24.34 | 22908 |
| 2024-12-17 | 25.94 | $25.16 | 27700 |
| 2024-12-16 | 26.02 | $25.36 | 28119 |
| 2024-12-13 | 26.09 | $25.50 | 40300 |
| 2024-12-12 | 26.16 | $25.59 | 8233 |
| 2024-12-11 | 26.22 | $25.64 | 5149 |
| 2024-12-10 | 26.28 | $25.50 | 44300 |
| 2024-12-09 | 26.36 | $25.78 | 7005 |
| 2024-12-06 | 26.42 | $26.27 | 19300 |
| 2024-12-05 | 26.44 | $26.51 | 68200 |
| 2024-12-04 | 26.43 | $26.40 | 368826 |
| 2024-12-03 | 26.43 | $26.52 | 8400 |
| 2024-12-02 | 26.42 | $26.55 | 62700 |
| 2024-11-29 | 26.41 | $27.01 | 3500 |
| 2024-11-27 | 26.34 | $26.90 | 15510 |
| 2024-11-26 | 26.29 | $27.06 | 57600 |
| 2024-11-25 | 26.20 | $26.94 | 29100 |
| 2024-11-22 | 26.13 | $27.10 | 11900 |
| 2024-11-21 | 26.02 | $27.01 | 177642 |
| 2024-11-20 | 25.92 | $26.47 | 11300 |
| 2024-11-19 | 25.86 | $26.42 | 166134 |
| 2024-11-18 | 25.80 | $26.37 | 6723 |
| 2024-11-15 | 25.75 | $26.12 | 20536 |
| 2024-11-14 | 25.71 | $26.00 | 6014 |
| 2024-11-13 | 25.67 | $26.10 | 20510 |
| 2024-11-12 | 25.63 | $26.11 | 7037 |
| 2024-11-11 | 25.58 | $26.37 | 20822 |
| 2024-11-08 | 25.50 | $26.16 | 12700 |
| 2024-11-07 | 25.43 | $25.90 | 16023 |
| 2024-11-06 | 25.38 | $25.72 | 13544 |
| 2024-11-05 | 25.34 | $25.32 | 15600 |
| 2024-11-04 | 25.34 | $24.93 | 3633 |
| 2024-11-01 | 25.39 | $24.96 | 4930 |
| 2024-10-31 | 25.43 | $25.25 | 10909 |
| 2024-10-30 | 25.45 | $25.26 | 207639 |
| 2024-10-29 | 25.47 | $25.22 | 1240 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
32.17
2026-07-17
Close Price
$31.72
Vol: 67835
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
23.50
Average
26.97
Maximum
32.50
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 32.17 | $31.72 | 67835 |
| 2026-07-16 | 32.23 | $31.93 | 28300 |
| 2026-07-15 | 32.27 | $31.88 | 32700 |
| 2026-07-14 | 32.32 | $32.18 | 38614 |
| 2026-07-13 | 32.35 | $32.10 | 24206 |
| 2026-07-10 | 32.38 | $32.28 | 29300 |
| 2026-07-09 | 32.39 | $32.19 | 21800 |
| 2026-07-08 | 32.40 | $32.04 | 27227 |
| 2026-07-07 | 32.43 | $32.13 | 23500 |
| 2026-07-06 | 32.44 | $32.11 | 44800 |
| 2026-07-02 | 32.46 | $32.05 | 56246 |
| 2026-07-01 | 32.49 | $32.18 | 36900 |
| 2026-06-30 | 32.50 | $32.87 | 68819 |
| 2026-06-29 | 32.44 | $32.80 | 40329 |
| 2026-06-26 | 32.38 | $32.69 | 153700 |
| 2026-06-25 | 32.33 | $33.09 | 30300 |
| 2026-06-24 | 32.23 | $32.55 | 38129 |
| 2026-06-23 | 32.17 | $32.60 | 38000 |
| 2026-06-22 | 32.11 | $32.87 | 41800 |
| 2026-06-18 | 32.02 | $32.45 | 31848 |
| 2026-06-17 | 31.96 | $32.09 | 24326 |
| 2026-06-16 | 31.92 | $32.31 | 13625 |
| 2026-06-15 | 31.86 | $32.51 | 25536 |
| 2026-06-12 | 31.77 | $32.36 | 131000 |
| 2026-06-11 | 31.69 | $32.06 | 19548 |
| 2026-06-10 | 31.64 | $31.43 | 39729 |
| 2026-06-09 | 31.64 | $31.76 | 54035 |
| 2026-06-08 | 31.60 | $31.67 | 16100 |
| 2026-06-05 | 31.58 | $31.56 | 37605 |
| 2026-06-04 | 31.55 | $32.29 | 16367 |
| 2026-06-03 | 31.45 | $32.14 | 40400 |
| 2026-06-02 | 31.36 | $31.99 | 32626 |
| 2026-06-01 | 31.28 | $31.53 | 18011 |
| 2026-05-29 | 31.24 | $31.58 | 43100 |
| 2026-05-28 | 31.20 | $31.48 | 102000 |
| 2026-05-27 | 31.15 | $31.61 | 16600 |
| 2026-05-26 | 31.09 | $31.80 | 29145 |
| 2026-05-22 | 31.01 | $31.56 | 37900 |
| 2026-05-21 | 30.94 | $31.26 | 31400 |
| 2026-05-20 | 30.90 | $31.07 | 20100 |
| 2026-05-19 | 30.87 | $30.86 | 110400 |
| 2026-05-18 | 30.85 | $30.77 | 40400 |
| 2026-05-15 | 30.85 | $30.80 | 236437 |
| 2026-05-14 | 30.83 | $31.26 | 50411 |
| 2026-05-13 | 30.77 | $30.98 | 50842 |
| 2026-05-12 | 30.72 | $30.98 | 86631 |
| 2026-05-11 | 30.68 | $31.02 | 38814 |
| 2026-05-08 | 30.62 | $30.72 | 68700 |
| 2026-05-07 | 30.59 | $30.57 | 125800 |
| 2026-05-06 | 30.57 | $31.10 | 30800 |
| 2026-05-05 | 30.49 | $31.06 | 21400 |
| 2026-05-04 | 30.41 | $30.80 | 89926 |
| 2026-05-01 | 30.34 | $30.86 | 28000 |
| 2026-04-30 | 30.26 | $31.09 | 240604 |
| 2026-04-29 | 30.15 | $30.38 | 108800 |
| 2026-04-28 | 30.10 | $30.42 | 32400 |
| 2026-04-27 | 30.04 | $30.52 | 208235 |
| 2026-04-24 | 29.95 | $30.58 | 346119 |
| 2026-04-23 | 29.86 | $30.49 | 37300 |
| 2026-04-22 | 29.77 | $30.18 | 25642 |
| 2026-04-21 | 29.70 | $29.86 | 48600 |
| 2026-04-20 | 29.66 | $30.00 | 32818 |
| 2026-04-17 | 29.59 | $30.10 | 95926 |
| 2026-04-16 | 29.52 | $29.94 | 47700 |
| 2026-04-15 | 29.45 | $29.82 | 34000 |
| 2026-04-14 | 29.39 | $29.99 | 16848 |
| 2026-04-13 | 29.30 | $29.96 | 27800 |
| 2026-04-10 | 29.22 | $29.89 | 19300 |
| 2026-04-09 | 29.13 | $29.97 | 128606 |
| 2026-04-08 | 29.04 | $29.77 | 140428 |
| 2026-04-07 | 28.96 | $29.25 | 36443 |
| 2026-04-06 | 28.92 | $29.13 | 26016 |
| 2026-04-02 | 28.90 | $29.08 | 53600 |
| 2026-04-01 | 28.88 | $29.05 | 25347 |
| 2026-03-31 | 28.87 | $29.00 | 50033 |
| 2026-03-30 | 28.87 | $28.55 | 28000 |
| 2026-03-27 | 28.91 | $28.91 | 19997 |
| 2026-03-26 | 28.92 | $28.87 | 27013 |
| 2026-03-25 | 28.95 | $29.11 | 16500 |
| 2026-03-24 | 28.95 | $29.06 | 17500 |
| 2026-03-23 | 28.96 | $28.80 | 11403 |
| 2026-03-20 | 28.99 | $28.41 | 58606 |
| 2026-03-19 | 29.07 | $28.92 | 35200 |
| 2026-03-18 | 29.11 | $28.80 | 22105 |
| 2026-03-17 | 29.15 | $29.11 | 36101 |
| 2026-03-16 | 29.17 | $28.97 | 15000 |
| 2026-03-13 | 29.21 | $28.69 | 35516 |
| 2026-03-12 | 29.27 | $28.65 | 20700 |
| 2026-03-11 | 29.34 | $28.98 | 18900 |
| 2026-03-10 | 29.38 | $28.98 | 13943 |
| 2026-03-09 | 29.42 | $29.00 | 43912 |
| 2026-03-06 | 29.46 | $28.84 | 19801 |
| 2026-03-05 | 29.51 | $29.25 | 57300 |
| 2026-03-04 | 29.52 | $29.58 | 34500 |
| 2026-03-03 | 29.49 | $29.46 | 23660 |
| 2026-03-02 | 29.46 | $29.92 | 23700 |
| 2026-02-27 | 29.39 | $29.80 | 18840 |
| 2026-02-26 | 29.31 | $29.69 | 17300 |
| 2026-02-25 | 29.25 | $29.67 | 27400 |
| 2026-02-24 | 29.17 | $29.57 | 46829 |
| 2026-02-23 | 29.10 | $29.40 | 22818 |
| 2026-02-20 | 29.03 | $29.59 | 31000 |
| 2026-02-19 | 28.94 | $29.42 | 18400 |
| 2026-02-18 | 28.85 | $29.42 | 29049 |
| 2026-02-17 | 28.76 | $29.33 | 44700 |
| 2026-02-13 | 28.67 | $29.44 | 11300 |
| 2026-02-12 | 28.56 | $29.13 | 37608 |
| 2026-02-11 | 28.47 | $29.37 | 16600 |
| 2026-02-10 | 28.35 | $29.03 | 23434 |
| 2026-02-09 | 28.25 | $29.02 | 42400 |
| 2026-02-06 | 28.15 | $28.95 | 197836 |
| 2026-02-05 | 28.04 | $28.39 | 31000 |
| 2026-02-04 | 27.98 | $28.47 | 35500 |
| 2026-02-03 | 27.91 | $28.36 | 45025 |
| 2026-02-02 | 27.84 | $28.16 | 19917 |
| 2026-01-30 | 27.78 | $28.11 | 18600 |
| 2026-01-29 | 27.73 | $28.26 | 28801 |
| 2026-01-28 | 27.65 | $28.11 | 19800 |
| 2026-01-27 | 27.57 | $28.08 | 14600 |
| 2026-01-26 | 27.50 | $27.85 | 19241 |
| 2026-01-23 | 27.44 | $27.72 | 24119 |
| 2026-01-22 | 27.40 | $27.75 | 64500 |
| 2026-01-21 | 27.34 | $27.87 | 21424 |
| 2026-01-20 | 27.27 | $27.38 | 32300 |
| 2026-01-16 | 27.24 | $27.84 | 32821 |
| 2026-01-15 | 27.16 | $27.73 | 15100 |
| 2026-01-14 | 27.08 | $27.51 | 29200 |
| 2026-01-13 | 27.03 | $27.37 | 20300 |
| 2026-01-12 | 26.98 | $27.28 | 30700 |
| 2026-01-09 | 26.95 | $27.34 | 16000 |
| 2026-01-08 | 26.90 | $27.09 | 80700 |
| 2026-01-07 | 26.88 | $26.95 | 82100 |
| 2026-01-06 | 26.87 | $27.27 | 125244 |
| 2026-01-05 | 26.83 | $27.10 | 23448 |
| 2026-01-02 | 26.80 | $26.92 | 34600 |
| 2025-12-31 | 26.80 | $26.54 | 29700 |
| 2025-12-30 | 26.83 | $26.78 | 54000 |
| 2025-12-29 | 26.83 | $26.77 | 19500 |
| 2025-12-26 | 26.84 | $26.99 | 13537 |
| 2025-12-24 | 26.83 | $26.98 | 17800 |
| 2025-12-23 | 26.82 | $26.90 | 17301 |
| 2025-12-22 | 26.81 | $26.82 | 27108 |
| 2025-12-19 | 26.81 | $26.60 | 26911 |
| 2025-12-18 | 26.82 | $26.59 | 39403 |
| 2025-12-17 | 26.84 | $26.57 | 30500 |
| 2025-12-16 | 26.86 | $26.70 | 20200 |
| 2025-12-15 | 26.86 | $26.88 | 116800 |
| 2025-12-12 | 26.84 | $26.84 | 46600 |
| 2025-12-11 | 26.82 | $27.22 | 20000 |
| 2025-12-10 | 26.77 | $27.02 | 19022 |
| 2025-12-09 | 26.73 | $26.72 | 11700 |
| 2025-12-08 | 26.72 | $26.74 | 13521 |
| 2025-12-05 | 26.72 | $27.01 | 21502 |
| 2025-12-04 | 26.68 | $27.09 | 39400 |
| 2025-12-03 | 26.63 | $27.01 | 107000 |
| 2025-12-02 | 26.58 | $26.76 | 21039 |
| 2025-12-01 | 26.56 | $26.87 | 17500 |
| 2025-11-28 | 26.53 | $27.10 | 7245 |
| 2025-11-26 | 26.47 | $26.92 | 10800 |
| 2025-11-25 | 26.43 | $26.63 | 15542 |
| 2025-11-24 | 26.41 | $26.42 | 13246 |
| 2025-11-21 | 26.42 | $26.25 | 29315 |
| 2025-11-20 | 26.45 | $25.98 | 32431 |
| 2025-11-19 | 26.51 | $26.23 | 23500 |
| 2025-11-18 | 26.54 | $26.21 | 56000 |
| 2025-11-17 | 26.58 | $26.25 | 19700 |
| 2025-11-14 | 26.62 | $26.50 | 38938 |
| 2025-11-13 | 26.64 | $26.51 | 45600 |
| 2025-11-12 | 26.65 | $26.83 | 31000 |
| 2025-11-11 | 26.64 | $26.86 | 20019 |
| 2025-11-10 | 26.62 | $26.77 | 41432 |
| 2025-11-07 | 26.61 | $26.60 | 22600 |
| 2025-11-06 | 26.61 | $26.41 | 24200 |
| 2025-11-05 | 26.63 | $26.50 | 30900 |
| 2025-11-04 | 26.65 | $26.28 | 24117 |
| 2025-11-03 | 26.69 | $26.55 | 12406 |
| 2025-10-31 | 26.71 | $26.55 | 15800 |
| 2025-10-30 | 26.72 | $26.56 | 17000 |
| 2025-10-29 | 26.74 | $26.63 | 19640 |
| 2025-10-28 | 26.76 | $26.71 | 29924 |
| 2025-10-27 | 26.76 | $26.92 | 14705 |
| 2025-10-24 | 26.75 | $26.85 | 22100 |
| 2025-10-23 | 26.74 | $26.75 | 19208 |
| 2025-10-22 | 26.74 | $26.70 | 39900 |
| 2025-10-21 | 26.75 | $26.85 | 28400 |
| 2025-10-20 | 26.74 | $26.89 | 30700 |
| 2025-10-17 | 26.73 | $26.72 | 15704 |
| 2025-10-16 | 26.73 | $26.57 | 20708 |
| 2025-10-15 | 26.75 | $26.91 | 16627 |
| 2025-10-14 | 26.73 | $26.72 | 9806 |
| 2025-10-13 | 26.73 | $26.24 | 16200 |
| 2025-10-10 | 26.78 | $26.18 | 30300 |
| 2025-10-09 | 26.83 | $26.91 | 19326 |
| 2025-10-08 | 26.82 | $26.88 | 14400 |
| 2025-10-07 | 26.80 | $26.85 | 12900 |
| 2025-10-06 | 26.78 | $26.99 | 19035 |
| 2025-10-03 | 26.75 | $27.00 | 15200 |
| 2025-10-02 | 26.71 | $27.05 | 13023 |
| 2025-10-01 | 26.66 | $26.84 | 17517 |
| 2025-09-30 | 26.63 | $26.74 | 33423 |
| 2025-09-29 | 26.61 | $26.76 | 18000 |
| 2025-09-26 | 26.58 | $26.88 | 37900 |
| 2025-09-25 | 26.53 | $26.68 | 28500 |
| 2025-09-24 | 26.51 | $26.78 | 20200 |
| 2025-09-23 | 26.47 | $26.81 | 446039 |
| 2025-09-22 | 26.43 | $26.72 | 14447 |
| 2025-09-19 | 26.39 | $26.43 | 6400 |
| 2025-09-18 | 26.38 | $26.62 | 22635 |
| 2025-09-17 | 26.35 | $26.51 | 12900 |
| 2025-09-16 | 26.32 | $26.42 | 88500 |
| 2025-09-15 | 26.31 | $26.52 | 13012 |
| 2025-09-12 | 26.27 | $26.58 | 19400 |
| 2025-09-11 | 26.23 | $26.63 | 15600 |
| 2025-09-10 | 26.19 | $26.37 | 14400 |
| 2025-09-09 | 26.17 | $26.10 | 38924 |
| 2025-09-08 | 26.17 | $26.17 | 29200 |
| 2025-09-05 | 26.16 | $26.18 | 20029 |
| 2025-09-04 | 26.15 | $26.25 | 33100 |
| 2025-09-03 | 26.13 | $26.01 | 12313 |
| 2025-09-02 | 26.14 | $26.11 | 22723 |
| 2025-08-29 | 26.13 | $26.31 | 37300 |
| 2025-08-28 | 26.10 | $26.39 | 16300 |
| 2025-08-27 | 26.06 | $26.51 | 32200 |
| 2025-08-26 | 26.01 | $26.22 | 17245 |
| 2025-08-25 | 25.99 | $26.14 | 13200 |
| 2025-08-22 | 25.97 | $26.28 | 21700 |
| 2025-08-21 | 25.94 | $25.92 | 9707 |
| 2025-08-20 | 25.95 | $26.03 | 36246 |
| 2025-08-19 | 25.94 | $25.92 | 323600 |
| 2025-08-18 | 25.95 | $25.78 | 21800 |
| 2025-08-15 | 25.96 | $25.91 | 20800 |
| 2025-08-14 | 25.97 | $26.11 | 18946 |
| 2025-08-13 | 25.95 | $26.17 | 14200 |
| 2025-08-12 | 25.93 | $25.99 | 39100 |
| 2025-08-11 | 25.92 | $25.77 | 26839 |
| 2025-08-08 | 25.93 | $25.89 | 51600 |
| 2025-08-07 | 25.93 | $25.82 | 16900 |
| 2025-08-06 | 25.94 | $25.96 | 26929 |
| 2025-08-05 | 25.93 | $25.84 | 28000 |
| 2025-08-04 | 25.93 | $26.01 | 6605 |
| 2025-08-01 | 25.91 | $25.73 | 16614 |
| 2025-07-31 | 25.92 | $25.85 | 8148 |
| 2025-07-30 | 25.91 | $26.11 | 10122 |
| 2025-07-29 | 25.88 | $26.21 | 5800 |
| 2025-07-28 | 25.83 | $26.02 | 16214 |
| 2025-07-25 | 25.80 | $26.18 | 12940 |
| 2025-07-24 | 25.75 | $26.11 | 11812 |
| 2025-07-23 | 25.70 | $26.09 | 17700 |
| 2025-07-22 | 25.65 | $25.91 | 17700 |
| 2025-07-21 | 25.62 | $25.75 | 34501 |
| 2025-07-18 | 25.59 | $25.74 | 8125 |
| 2025-07-17 | 25.57 | $25.65 | 14800 |
| 2025-07-16 | 25.54 | $25.64 | 7900 |
| 2025-07-15 | 25.52 | $25.55 | 10727 |
| 2025-07-14 | 25.50 | $25.76 | 16631 |
| 2025-07-11 | 25.46 | $25.71 | 44400 |
| 2025-07-10 | 25.42 | $25.79 | 27500 |
| 2025-07-09 | 25.36 | $25.61 | 68440 |
| 2025-07-08 | 25.32 | $25.51 | 14720 |
| 2025-07-07 | 25.29 | $25.47 | 22500 |
| 2025-07-03 | 25.26 | $25.63 | 7839 |
| 2025-07-02 | 25.21 | $25.55 | 11900 |
| 2025-07-01 | 25.17 | $25.43 | 23700 |
| 2025-06-30 | 25.13 | $25.40 | 262800 |
| 2025-06-27 | 25.09 | $25.34 | 45000 |
| 2025-06-26 | 25.06 | $25.40 | 8800 |
| 2025-06-25 | 25.02 | $25.18 | 27200 |
| 2025-06-24 | 24.99 | $25.35 | 13400 |
| 2025-06-23 | 24.95 | $25.12 | 31800 |
| 2025-06-20 | 24.92 | $24.97 | 12005 |
| 2025-06-18 | 24.91 | $24.88 | 18700 |
| 2025-06-17 | 24.90 | $24.89 | 12602 |
| 2025-06-16 | 24.89 | $24.98 | 19100 |
| 2025-06-13 | 24.87 | $24.97 | 15944 |
| 2025-06-12 | 24.86 | $25.22 | 26108 |
| 2025-06-11 | 24.81 | $24.93 | 15204 |
| 2025-06-10 | 24.78 | $24.91 | 20913 |
| 2025-06-09 | 24.76 | $24.88 | 11019 |
| 2025-06-06 | 24.74 | $24.97 | 19700 |
| 2025-06-05 | 24.70 | $24.82 | 34700 |
| 2025-06-04 | 24.67 | $24.86 | 182204 |
| 2025-06-03 | 24.64 | $25.08 | 364137 |
| 2025-06-02 | 24.58 | $24.94 | 55100 |
| 2025-05-30 | 24.54 | $24.79 | 25400 |
| 2025-05-29 | 24.50 | $24.73 | 11233 |
| 2025-05-28 | 24.47 | $24.56 | 129200 |
| 2025-05-27 | 24.45 | $24.76 | 45612 |
| 2025-05-23 | 24.40 | $24.39 | 32808 |
| 2025-05-22 | 24.39 | $24.29 | 53200 |
| 2025-05-21 | 24.39 | $24.39 | 26400 |
| 2025-05-20 | 24.38 | $24.74 | 17700 |
| 2025-05-19 | 24.33 | $24.82 | 18443 |
| 2025-05-16 | 24.26 | $24.72 | 14600 |
| 2025-05-15 | 24.19 | $24.56 | 27641 |
| 2025-05-14 | 24.14 | $24.27 | 35823 |
| 2025-05-13 | 24.11 | $24.34 | 38440 |
| 2025-05-12 | 24.07 | $24.29 | 80600 |
| 2025-05-09 | 24.03 | $24.15 | 53745 |
| 2025-05-08 | 23.99 | $24.13 | 13700 |
| 2025-05-07 | 23.96 | $24.26 | 45800 |
| 2025-05-06 | 23.90 | $24.14 | 76800 |
| 2025-05-05 | 23.85 | $24.25 | 242742 |
| 2025-05-02 | 23.78 | $24.33 | 12000 |
| 2025-05-01 | 23.70 | $23.99 | 20500 |
| 2025-04-30 | 23.65 | $24.06 | 22235 |
| 2025-04-29 | 23.61 | $24.14 | 20202 |
| 2025-04-28 | 23.56 | $24.02 | 36621 |
| 2025-04-25 | 23.53 | $23.88 | 17500 |
| 2025-04-24 | 23.51 | $23.91 | 103304 |
| 2025-04-23 | 23.50 | $23.89 | 41600 |
| 2025-04-22 | 23.50 | $23.57 | 84800 |
| 2025-04-21 | 23.53 | $23.08 | 71600 |
| 2025-04-17 | 23.62 | $23.67 | 26427 |
| 2025-04-16 | 23.65 | $23.44 | 23600 |
| 2025-04-15 | 23.72 | $23.57 | 16642 |
| 2025-04-14 | 23.78 | $23.57 | 25428 |
| 2025-04-11 | 23.85 | $23.20 | 17700 |
| 2025-04-10 | 23.96 | $22.79 | 19524 |
| 2025-04-09 | 24.11 | $23.30 | 19934 |
| 2025-04-08 | 24.22 | $22.15 | 32625 |
| 2025-04-07 | 24.45 | $22.86 | 29000 |
| 2025-04-04 | 24.62 | $22.74 | 32600 |
| 2025-04-03 | 24.81 | $24.13 | 15408 |
| 2025-04-02 | 24.87 | $25.11 | 8515 |
| 2025-04-01 | 24.84 | $24.95 | 37407 |
| 2025-03-31 | 24.82 | $24.89 | 42300 |
| 2025-03-28 | 24.81 | $24.65 | 28300 |
| 2025-03-27 | 24.82 | $24.90 | 36800 |
| 2025-03-26 | 24.82 | $24.99 | 8300 |
| 2025-03-25 | 24.81 | $25.13 | 24024 |
| 2025-03-24 | 24.79 | $25.21 | 9831 |
| 2025-03-21 | 24.76 | $24.83 | 6300 |
| 2025-03-20 | 24.77 | $25.03 | 17000 |
| 2025-03-19 | 24.77 | $24.94 | 14000 |
| 2025-03-18 | 24.78 | $24.75 | 52500 |
| 2025-03-17 | 24.82 | $24.92 | 7800 |
| 2025-03-14 | 24.85 | $24.58 | 42710 |
| 2025-03-13 | 24.92 | $24.13 | 18500 |
| 2025-03-12 | 25.04 | $24.33 | 13528 |
| 2025-03-11 | 25.15 | $24.21 | 12240 |
| 2025-03-10 | 25.28 | $24.43 | 31200 |
| 2025-03-07 | 25.40 | $24.68 | 16639 |
| 2025-03-06 | 25.49 | $24.40 | 71900 |
| 2025-03-05 | 25.63 | $25.00 | 21148 |
| 2025-03-04 | 25.71 | $24.94 | 45342 |
| 2025-03-03 | 25.80 | $25.37 | 17747 |
| 2025-02-28 | 25.85 | $25.58 | 19745 |
| 2025-02-27 | 25.88 | $25.47 | 19812 |
| 2025-02-26 | 25.93 | $25.64 | 24800 |
| 2025-02-25 | 25.96 | $25.48 | 12648 |
| 2025-02-24 | 26.01 | $25.61 | 80128 |
| 2025-02-21 | 26.04 | $25.73 | 25000 |
| 2025-02-20 | 26.08 | $26.19 | 17600 |
| 2025-02-19 | 26.07 | $26.37 | 104036 |
| 2025-02-18 | 26.05 | $26.32 | 19500 |
| 2025-02-14 | 26.03 | $26.05 | 10100 |
| 2025-02-13 | 26.04 | $26.20 | 25624 |
| 2025-02-12 | 26.04 | $25.64 | 46744 |
| 2025-02-11 | 26.09 | $26.24 | 13719 |
| 2025-02-10 | 26.08 | $26.08 | 23906 |
| 2025-02-07 | 26.08 | $25.94 | 13400 |
| 2025-02-06 | 26.09 | $26.05 | 57600 |
| 2025-02-05 | 26.08 | $26.14 | 27600 |
| 2025-02-04 | 26.06 | $25.82 | 9200 |
| 2025-02-03 | 26.08 | $25.83 | 16700 |
| 2025-01-31 | 26.08 | $25.79 | 8600 |
| 2025-01-30 | 26.08 | $26.17 | 10511 |
| 2025-01-29 | 26.04 | $25.72 | 12602 |
| 2025-01-28 | 26.04 | $25.72 | 17042 |
| 2025-01-27 | 26.04 | $25.67 | 15700 |
| 2025-01-24 | 26.04 | $26.74 | 14120 |
| 2025-01-23 | 25.93 | $26.75 | 10930 |
| 2025-01-22 | 25.80 | $26.66 | 52746 |
| 2025-01-21 | 25.68 | $27.27 | 148546 |
| 2025-01-17 | 25.48 | $26.52 | 12747 |
| 2025-01-16 | 25.34 | $26.42 | 11507 |
| 2025-01-15 | 25.22 | $26.08 | 91213 |
| 2025-01-14 | 25.12 | $25.73 | 74647 |
| 2025-01-13 | 25.05 | $25.33 | 61400 |
| 2025-01-10 | 25.02 | $25.23 | 17100 |
| 2025-01-08 | 25.01 | $25.32 | 43700 |
| 2025-01-07 | 24.98 | $25.18 | 15911 |
| 2025-01-06 | 24.98 | $25.18 | 115942 |
| 2025-01-03 | 24.98 | $25.25 | 8100 |
| 2025-01-02 | 24.98 | $24.94 | 9700 |
| 2024-12-31 | 25.02 | $24.72 | 34040 |
| 2024-12-30 | 25.09 | $24.74 | 923100 |
| 2024-12-27 | 25.17 | $24.80 | 2600 |
| 2024-12-26 | 25.25 | $25.01 | 3431 |
| 2024-12-24 | 25.32 | $25.10 | 102810 |
| 2024-12-23 | 25.39 | $24.86 | 43800 |
| 2024-12-20 | 25.49 | $24.72 | 12700 |
| 2024-12-19 | 25.62 | $24.31 | 104800 |
| 2024-12-18 | 25.80 | $24.34 | 22908 |
| 2024-12-17 | 25.99 | $25.16 | 27700 |
| 2024-12-16 | 26.10 | $25.36 | 28119 |
| 2024-12-13 | 26.20 | $25.50 | 40300 |
| 2024-12-12 | 26.28 | $25.59 | 8233 |
| 2024-12-11 | 26.36 | $25.64 | 5149 |
| 2024-12-10 | 26.44 | $25.50 | 44300 |
| 2024-12-09 | 26.54 | $25.78 | 7005 |
| 2024-12-06 | 26.61 | $26.27 | 19300 |
| 2024-12-05 | 26.63 | $26.51 | 68200 |
| 2024-12-04 | 26.62 | $26.40 | 368826 |
| 2024-12-03 | 26.63 | $26.52 | 8400 |
| 2024-12-02 | 26.61 | $26.55 | 62700 |
| 2024-11-29 | 26.58 | $27.01 | 3500 |
| 2024-11-27 | 26.50 | $26.90 | 15510 |
| 2024-11-26 | 26.42 | $27.06 | 57600 |
| 2024-11-25 | 26.32 | $26.94 | 29100 |
| 2024-11-22 | 26.22 | $27.10 | 11900 |
| 2024-11-21 | 26.10 | $27.01 | 177642 |
| 2024-11-20 | 25.98 | $26.47 | 11300 |
| 2024-11-19 | 25.91 | $26.42 | 166134 |
| 2024-11-18 | 25.83 | $26.37 | 6723 |
| 2024-11-15 | 25.76 | $26.12 | 20536 |
| 2024-11-14 | 25.71 | $26.00 | 6014 |
| 2024-11-13 | 25.67 | $26.10 | 20510 |
| 2024-11-12 | 25.62 | $26.11 | 7037 |
| 2024-11-11 | 25.57 | $26.37 | 20822 |
| 2024-11-08 | 25.49 | $26.16 | 12700 |
| 2024-11-07 | 25.42 | $25.90 | 16023 |
| 2024-11-06 | 25.38 | $25.72 | 13544 |
| 2024-11-05 | 25.35 | $25.32 | 15600 |
| 2024-11-04 | 25.37 | $24.93 | 3633 |
| 2024-11-01 | 25.42 | $24.96 | 4930 |
| 2024-10-31 | 25.47 | $25.25 | 10909 |
| 2024-10-30 | 25.49 | $25.26 | 207639 |
| 2024-10-29 | 25.52 | $25.22 | 1240 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
32.17
2026-07-17
Close Price
$31.72
Vol: 67835
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
23.16
Average
27.07
Maximum
32.89
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 32.17 | $31.72 | 67835 |
| 2026-07-16 | 32.25 | $31.93 | 28300 |
| 2026-07-15 | 32.31 | $31.88 | 32700 |
| 2026-07-14 | 32.39 | $32.18 | 38614 |
| 2026-07-13 | 32.42 | $32.10 | 24206 |
| 2026-07-10 | 32.46 | $32.28 | 29300 |
| 2026-07-09 | 32.48 | $32.19 | 21800 |
| 2026-07-08 | 32.51 | $32.04 | 27227 |
| 2026-07-07 | 32.58 | $32.13 | 23500 |
| 2026-07-06 | 32.64 | $32.11 | 44800 |
| 2026-07-02 | 32.71 | $32.05 | 56246 |
| 2026-07-01 | 32.81 | $32.18 | 36900 |
| 2026-06-30 | 32.89 | $32.87 | 68819 |
| 2026-06-29 | 32.83 | $32.80 | 40329 |
| 2026-06-26 | 32.78 | $32.69 | 153700 |
| 2026-06-25 | 32.74 | $33.09 | 30300 |
| 2026-06-24 | 32.60 | $32.55 | 38129 |
| 2026-06-23 | 32.55 | $32.60 | 38000 |
| 2026-06-22 | 32.49 | $32.87 | 41800 |
| 2026-06-18 | 32.35 | $32.45 | 31848 |
| 2026-06-17 | 32.27 | $32.09 | 24326 |
| 2026-06-16 | 32.26 | $32.31 | 13625 |
| 2026-06-15 | 32.20 | $32.51 | 25536 |
| 2026-06-12 | 32.08 | $32.36 | 131000 |
| 2026-06-11 | 31.97 | $32.06 | 19548 |
| 2026-06-10 | 31.90 | $31.43 | 39729 |
| 2026-06-09 | 31.95 | $31.76 | 54035 |
| 2026-06-08 | 31.94 | $31.67 | 16100 |
| 2026-06-05 | 31.95 | $31.56 | 37605 |
| 2026-06-04 | 31.97 | $32.29 | 16367 |
| 2026-06-03 | 31.85 | $32.14 | 40400 |
| 2026-06-02 | 31.73 | $31.99 | 32626 |
| 2026-06-01 | 31.62 | $31.53 | 18011 |
| 2026-05-29 | 31.59 | $31.58 | 43100 |
| 2026-05-28 | 31.54 | $31.48 | 102000 |
| 2026-05-27 | 31.50 | $31.61 | 16600 |
| 2026-05-26 | 31.42 | $31.80 | 29145 |
| 2026-05-22 | 31.29 | $31.56 | 37900 |
| 2026-05-21 | 31.19 | $31.26 | 31400 |
| 2026-05-20 | 31.13 | $31.07 | 20100 |
| 2026-05-19 | 31.10 | $30.86 | 110400 |
| 2026-05-18 | 31.10 | $30.77 | 40400 |
| 2026-05-15 | 31.13 | $30.80 | 236437 |
| 2026-05-14 | 31.15 | $31.26 | 50411 |
| 2026-05-13 | 31.07 | $30.98 | 50842 |
| 2026-05-12 | 31.04 | $30.98 | 86631 |
| 2026-05-11 | 30.99 | $31.02 | 38814 |
| 2026-05-08 | 30.93 | $30.72 | 68700 |
| 2026-05-07 | 30.92 | $30.57 | 125800 |
| 2026-05-06 | 30.94 | $31.10 | 30800 |
| 2026-05-05 | 30.85 | $31.06 | 21400 |
| 2026-05-04 | 30.75 | $30.80 | 89926 |
| 2026-05-01 | 30.68 | $30.86 | 28000 |
| 2026-04-30 | 30.59 | $31.09 | 240604 |
| 2026-04-29 | 30.43 | $30.38 | 108800 |
| 2026-04-28 | 30.39 | $30.42 | 32400 |
| 2026-04-27 | 30.33 | $30.52 | 208235 |
| 2026-04-24 | 30.25 | $30.58 | 346119 |
| 2026-04-23 | 30.13 | $30.49 | 37300 |
| 2026-04-22 | 30.01 | $30.18 | 25642 |
| 2026-04-21 | 29.94 | $29.86 | 48600 |
| 2026-04-20 | 29.92 | $30.00 | 32818 |
| 2026-04-17 | 29.87 | $30.10 | 95926 |
| 2026-04-16 | 29.78 | $29.94 | 47700 |
| 2026-04-15 | 29.71 | $29.82 | 34000 |
| 2026-04-14 | 29.66 | $29.99 | 16848 |
| 2026-04-13 | 29.56 | $29.96 | 27800 |
| 2026-04-10 | 29.44 | $29.89 | 19300 |
| 2026-04-09 | 29.33 | $29.97 | 128606 |
| 2026-04-08 | 29.17 | $29.77 | 140428 |
| 2026-04-07 | 29.04 | $29.25 | 36443 |
| 2026-04-06 | 28.99 | $29.13 | 26016 |
| 2026-04-02 | 28.96 | $29.08 | 53600 |
| 2026-04-01 | 28.93 | $29.05 | 25347 |
| 2026-03-31 | 28.91 | $29.00 | 50033 |
| 2026-03-30 | 28.89 | $28.55 | 28000 |
| 2026-03-27 | 28.97 | $28.91 | 19997 |
| 2026-03-26 | 28.98 | $28.87 | 27013 |
| 2026-03-25 | 29.00 | $29.11 | 16500 |
| 2026-03-24 | 28.97 | $29.06 | 17500 |
| 2026-03-23 | 28.95 | $28.80 | 11403 |
| 2026-03-20 | 28.99 | $28.41 | 58606 |
| 2026-03-19 | 29.10 | $28.92 | 35200 |
| 2026-03-18 | 29.14 | $28.80 | 22105 |
| 2026-03-17 | 29.20 | $29.11 | 36101 |
| 2026-03-16 | 29.20 | $28.97 | 15000 |
| 2026-03-13 | 29.23 | $28.69 | 35516 |
| 2026-03-12 | 29.33 | $28.65 | 20700 |
| 2026-03-11 | 29.45 | $28.98 | 18900 |
| 2026-03-10 | 29.52 | $28.98 | 13943 |
| 2026-03-09 | 29.60 | $29.00 | 43912 |
| 2026-03-06 | 29.68 | $28.84 | 19801 |
| 2026-03-05 | 29.81 | $29.25 | 57300 |
| 2026-03-04 | 29.87 | $29.58 | 34500 |
| 2026-03-03 | 29.87 | $29.46 | 23660 |
| 2026-03-02 | 29.89 | $29.92 | 23700 |
| 2026-02-27 | 29.81 | $29.80 | 18840 |
| 2026-02-26 | 29.74 | $29.69 | 17300 |
| 2026-02-25 | 29.68 | $29.67 | 27400 |
| 2026-02-24 | 29.60 | $29.57 | 46829 |
| 2026-02-23 | 29.54 | $29.40 | 22818 |
| 2026-02-20 | 29.50 | $29.59 | 31000 |
| 2026-02-19 | 29.40 | $29.42 | 18400 |
| 2026-02-18 | 29.32 | $29.42 | 29049 |
| 2026-02-17 | 29.23 | $29.33 | 44700 |
| 2026-02-13 | 29.14 | $29.44 | 11300 |
| 2026-02-12 | 29.01 | $29.13 | 37608 |
| 2026-02-11 | 28.91 | $29.37 | 16600 |
| 2026-02-10 | 28.75 | $29.03 | 23434 |
| 2026-02-09 | 28.63 | $29.02 | 42400 |
| 2026-02-06 | 28.49 | $28.95 | 197836 |
| 2026-02-05 | 28.34 | $28.39 | 31000 |
| 2026-02-04 | 28.28 | $28.47 | 35500 |
| 2026-02-03 | 28.19 | $28.36 | 45025 |
| 2026-02-02 | 28.11 | $28.16 | 19917 |
| 2026-01-30 | 28.06 | $28.11 | 18600 |
| 2026-01-29 | 28.00 | $28.26 | 28801 |
| 2026-01-28 | 27.90 | $28.11 | 19800 |
| 2026-01-27 | 27.82 | $28.08 | 14600 |
| 2026-01-26 | 27.73 | $27.85 | 19241 |
| 2026-01-23 | 27.67 | $27.72 | 24119 |
| 2026-01-22 | 27.63 | $27.75 | 64500 |
| 2026-01-21 | 27.57 | $27.87 | 21424 |
| 2026-01-20 | 27.47 | $27.38 | 32300 |
| 2026-01-16 | 27.46 | $27.84 | 32821 |
| 2026-01-15 | 27.35 | $27.73 | 15100 |
| 2026-01-14 | 27.25 | $27.51 | 29200 |
| 2026-01-13 | 27.17 | $27.37 | 20300 |
| 2026-01-12 | 27.12 | $27.28 | 30700 |
| 2026-01-09 | 27.07 | $27.34 | 16000 |
| 2026-01-08 | 26.99 | $27.09 | 80700 |
| 2026-01-07 | 26.96 | $26.95 | 82100 |
| 2026-01-06 | 26.96 | $27.27 | 125244 |
| 2026-01-05 | 26.88 | $27.10 | 23448 |
| 2026-01-02 | 26.83 | $26.92 | 34600 |
| 2025-12-31 | 26.80 | $26.54 | 29700 |
| 2025-12-30 | 26.85 | $26.78 | 54000 |
| 2025-12-29 | 26.86 | $26.77 | 19500 |
| 2025-12-26 | 26.88 | $26.99 | 13537 |
| 2025-12-24 | 26.85 | $26.98 | 17800 |
| 2025-12-23 | 26.81 | $26.90 | 17301 |
| 2025-12-22 | 26.79 | $26.82 | 27108 |
| 2025-12-19 | 26.78 | $26.60 | 26911 |
| 2025-12-18 | 26.81 | $26.59 | 39403 |
| 2025-12-17 | 26.85 | $26.57 | 30500 |
| 2025-12-16 | 26.90 | $26.70 | 20200 |
| 2025-12-15 | 26.94 | $26.88 | 116800 |
| 2025-12-12 | 26.93 | $26.84 | 46600 |
| 2025-12-11 | 26.94 | $27.22 | 20000 |
| 2025-12-10 | 26.87 | $27.02 | 19022 |
| 2025-12-09 | 26.82 | $26.72 | 11700 |
| 2025-12-08 | 26.83 | $26.74 | 13521 |
| 2025-12-05 | 26.84 | $27.01 | 21502 |
| 2025-12-04 | 26.79 | $27.09 | 39400 |
| 2025-12-03 | 26.72 | $27.01 | 107000 |
| 2025-12-02 | 26.65 | $26.76 | 21039 |
| 2025-12-01 | 26.62 | $26.87 | 17500 |
| 2025-11-28 | 26.57 | $27.10 | 7245 |
| 2025-11-26 | 26.46 | $26.92 | 10800 |
| 2025-11-25 | 26.37 | $26.63 | 15542 |
| 2025-11-24 | 26.32 | $26.42 | 13246 |
| 2025-11-21 | 26.31 | $26.25 | 29315 |
| 2025-11-20 | 26.34 | $25.98 | 32431 |
| 2025-11-19 | 26.43 | $26.23 | 23500 |
| 2025-11-18 | 26.49 | $26.21 | 56000 |
| 2025-11-17 | 26.55 | $26.25 | 19700 |
| 2025-11-14 | 26.62 | $26.50 | 38938 |
| 2025-11-13 | 26.65 | $26.51 | 45600 |
| 2025-11-12 | 26.68 | $26.83 | 31000 |
| 2025-11-11 | 26.64 | $26.86 | 20019 |
| 2025-11-10 | 26.60 | $26.77 | 41432 |
| 2025-11-07 | 26.57 | $26.60 | 22600 |
| 2025-11-06 | 26.56 | $26.41 | 24200 |
| 2025-11-05 | 26.60 | $26.50 | 30900 |
| 2025-11-04 | 26.63 | $26.28 | 24117 |
| 2025-11-03 | 26.70 | $26.55 | 12406 |
| 2025-10-31 | 26.73 | $26.55 | 15800 |
| 2025-10-30 | 26.76 | $26.56 | 17000 |
| 2025-10-29 | 26.80 | $26.63 | 19640 |
| 2025-10-28 | 26.83 | $26.71 | 29924 |
| 2025-10-27 | 26.85 | $26.92 | 14705 |
| 2025-10-24 | 26.82 | $26.85 | 22100 |
| 2025-10-23 | 26.80 | $26.75 | 19208 |
| 2025-10-22 | 26.80 | $26.70 | 39900 |
| 2025-10-21 | 26.82 | $26.85 | 28400 |
| 2025-10-20 | 26.80 | $26.89 | 30700 |
| 2025-10-17 | 26.77 | $26.72 | 15704 |
| 2025-10-16 | 26.77 | $26.57 | 20708 |
| 2025-10-15 | 26.80 | $26.91 | 16627 |
| 2025-10-14 | 26.76 | $26.72 | 9806 |
| 2025-10-13 | 26.76 | $26.24 | 16200 |
| 2025-10-10 | 26.86 | $26.18 | 30300 |
| 2025-10-09 | 26.98 | $26.91 | 19326 |
| 2025-10-08 | 26.97 | $26.88 | 14400 |
| 2025-10-07 | 26.96 | $26.85 | 12900 |
| 2025-10-06 | 26.96 | $26.99 | 19035 |
| 2025-10-03 | 26.93 | $27.00 | 15200 |
| 2025-10-02 | 26.88 | $27.05 | 13023 |
| 2025-10-01 | 26.82 | $26.84 | 17517 |
| 2025-09-30 | 26.79 | $26.74 | 33423 |
| 2025-09-29 | 26.78 | $26.76 | 18000 |
| 2025-09-26 | 26.75 | $26.88 | 37900 |
| 2025-09-25 | 26.70 | $26.68 | 28500 |
| 2025-09-24 | 26.68 | $26.78 | 20200 |
| 2025-09-23 | 26.64 | $26.81 | 446039 |
| 2025-09-22 | 26.57 | $26.72 | 14447 |
| 2025-09-19 | 26.52 | $26.43 | 6400 |
| 2025-09-18 | 26.52 | $26.62 | 22635 |
| 2025-09-17 | 26.48 | $26.51 | 12900 |
| 2025-09-16 | 26.45 | $26.42 | 88500 |
| 2025-09-15 | 26.44 | $26.52 | 13012 |
| 2025-09-12 | 26.40 | $26.58 | 19400 |
| 2025-09-11 | 26.35 | $26.63 | 15600 |
| 2025-09-10 | 26.27 | $26.37 | 14400 |
| 2025-09-09 | 26.24 | $26.10 | 38924 |
| 2025-09-08 | 26.25 | $26.17 | 29200 |
| 2025-09-05 | 26.26 | $26.18 | 20029 |
| 2025-09-04 | 26.26 | $26.25 | 33100 |
| 2025-09-03 | 26.24 | $26.01 | 12313 |
| 2025-09-02 | 26.27 | $26.11 | 22723 |
| 2025-08-29 | 26.29 | $26.31 | 37300 |
| 2025-08-28 | 26.26 | $26.39 | 16300 |
| 2025-08-27 | 26.22 | $26.51 | 32200 |
| 2025-08-26 | 26.14 | $26.22 | 17245 |
| 2025-08-25 | 26.10 | $26.14 | 13200 |
| 2025-08-22 | 26.08 | $26.28 | 21700 |
| 2025-08-21 | 26.02 | $25.92 | 9707 |
| 2025-08-20 | 26.03 | $26.03 | 36246 |
| 2025-08-19 | 26.02 | $25.92 | 323600 |
| 2025-08-18 | 26.03 | $25.78 | 21800 |
| 2025-08-15 | 26.07 | $25.91 | 20800 |
| 2025-08-14 | 26.08 | $26.11 | 18946 |
| 2025-08-13 | 26.06 | $26.17 | 14200 |
| 2025-08-12 | 26.02 | $25.99 | 39100 |
| 2025-08-11 | 26.00 | $25.77 | 26839 |
| 2025-08-08 | 26.03 | $25.89 | 51600 |
| 2025-08-07 | 26.04 | $25.82 | 16900 |
| 2025-08-06 | 26.07 | $25.96 | 26929 |
| 2025-08-05 | 26.07 | $25.84 | 28000 |
| 2025-08-04 | 26.09 | $26.01 | 6605 |
| 2025-08-01 | 26.08 | $25.73 | 16614 |
| 2025-07-31 | 26.12 | $25.85 | 8148 |
| 2025-07-30 | 26.15 | $26.11 | 10122 |
| 2025-07-29 | 26.12 | $26.21 | 5800 |
| 2025-07-28 | 26.06 | $26.02 | 16214 |
| 2025-07-25 | 26.04 | $26.18 | 12940 |
| 2025-07-24 | 25.97 | $26.11 | 11812 |
| 2025-07-23 | 25.91 | $26.09 | 17700 |
| 2025-07-22 | 25.84 | $25.91 | 17700 |
| 2025-07-21 | 25.79 | $25.75 | 34501 |
| 2025-07-18 | 25.77 | $25.74 | 8125 |
| 2025-07-17 | 25.74 | $25.65 | 14800 |
| 2025-07-16 | 25.73 | $25.64 | 7900 |
| 2025-07-15 | 25.72 | $25.55 | 10727 |
| 2025-07-14 | 25.72 | $25.76 | 16631 |
| 2025-07-11 | 25.68 | $25.71 | 44400 |
| 2025-07-10 | 25.64 | $25.79 | 27500 |
| 2025-07-09 | 25.58 | $25.61 | 68440 |
| 2025-07-08 | 25.54 | $25.51 | 14720 |
| 2025-07-07 | 25.51 | $25.47 | 22500 |
| 2025-07-03 | 25.49 | $25.63 | 7839 |
| 2025-07-02 | 25.42 | $25.55 | 11900 |
| 2025-07-01 | 25.37 | $25.43 | 23700 |
| 2025-06-30 | 25.32 | $25.40 | 262800 |
| 2025-06-27 | 25.28 | $25.34 | 45000 |
| 2025-06-26 | 25.24 | $25.40 | 8800 |
| 2025-06-25 | 25.17 | $25.18 | 27200 |
| 2025-06-24 | 25.15 | $25.35 | 13400 |
| 2025-06-23 | 25.08 | $25.12 | 31800 |
| 2025-06-20 | 25.04 | $24.97 | 12005 |
| 2025-06-18 | 25.04 | $24.88 | 18700 |
| 2025-06-17 | 25.05 | $24.89 | 12602 |
| 2025-06-16 | 25.05 | $24.98 | 19100 |
| 2025-06-13 | 25.04 | $24.97 | 15944 |
| 2025-06-12 | 25.03 | $25.22 | 26108 |
| 2025-06-11 | 24.96 | $24.93 | 15204 |
| 2025-06-10 | 24.94 | $24.91 | 20913 |
| 2025-06-09 | 24.92 | $24.88 | 11019 |
| 2025-06-06 | 24.90 | $24.97 | 19700 |
| 2025-06-05 | 24.86 | $24.82 | 34700 |
| 2025-06-04 | 24.84 | $24.86 | 182204 |
| 2025-06-03 | 24.81 | $25.08 | 364137 |
| 2025-06-02 | 24.72 | $24.94 | 55100 |
| 2025-05-30 | 24.66 | $24.79 | 25400 |
| 2025-05-29 | 24.60 | $24.73 | 11233 |
| 2025-05-28 | 24.56 | $24.56 | 129200 |
| 2025-05-27 | 24.54 | $24.76 | 45612 |
| 2025-05-23 | 24.47 | $24.39 | 32808 |
| 2025-05-22 | 24.47 | $24.29 | 53200 |
| 2025-05-21 | 24.49 | $24.39 | 26400 |
| 2025-05-20 | 24.50 | $24.74 | 17700 |
| 2025-05-19 | 24.42 | $24.82 | 18443 |
| 2025-05-16 | 24.32 | $24.72 | 14600 |
| 2025-05-15 | 24.23 | $24.56 | 27641 |
| 2025-05-14 | 24.15 | $24.27 | 35823 |
| 2025-05-13 | 24.11 | $24.34 | 38440 |
| 2025-05-12 | 24.06 | $24.29 | 80600 |
| 2025-05-09 | 24.01 | $24.15 | 53745 |
| 2025-05-08 | 23.99 | $24.13 | 13700 |
| 2025-05-07 | 23.96 | $24.26 | 45800 |
| 2025-05-06 | 23.90 | $24.14 | 76800 |
| 2025-05-05 | 23.85 | $24.25 | 242742 |
| 2025-05-02 | 23.78 | $24.33 | 12000 |
| 2025-05-01 | 23.68 | $23.99 | 20500 |
| 2025-04-30 | 23.63 | $24.06 | 22235 |
| 2025-04-29 | 23.57 | $24.14 | 20202 |
| 2025-04-28 | 23.48 | $24.02 | 36621 |
| 2025-04-25 | 23.40 | $23.88 | 17500 |
| 2025-04-24 | 23.34 | $23.91 | 103304 |
| 2025-04-23 | 23.26 | $23.89 | 41600 |
| 2025-04-22 | 23.18 | $23.57 | 84800 |
| 2025-04-21 | 23.16 | $23.08 | 71600 |
| 2025-04-17 | 23.24 | $23.67 | 26427 |
| 2025-04-16 | 23.21 | $23.44 | 23600 |
| 2025-04-15 | 23.23 | $23.57 | 16642 |
| 2025-04-14 | 23.23 | $23.57 | 25428 |
| 2025-04-11 | 23.24 | $23.20 | 17700 |
| 2025-04-10 | 23.32 | $22.79 | 19524 |
| 2025-04-09 | 23.51 | $23.30 | 19934 |
| 2025-04-08 | 23.63 | $22.15 | 32625 |
| 2025-04-07 | 24.01 | $22.86 | 29000 |
| 2025-04-04 | 24.30 | $22.74 | 32600 |
| 2025-04-03 | 24.67 | $24.13 | 15408 |
| 2025-04-02 | 24.81 | $25.11 | 8515 |
| 2025-04-01 | 24.76 | $24.95 | 37407 |
| 2025-03-31 | 24.74 | $24.89 | 42300 |
| 2025-03-28 | 24.73 | $24.65 | 28300 |
| 2025-03-27 | 24.77 | $24.90 | 36800 |
| 2025-03-26 | 24.77 | $24.99 | 8300 |
| 2025-03-25 | 24.75 | $25.13 | 24024 |
| 2025-03-24 | 24.69 | $25.21 | 9831 |
| 2025-03-21 | 24.61 | $24.83 | 6300 |
| 2025-03-20 | 24.61 | $25.03 | 17000 |
| 2025-03-19 | 24.56 | $24.94 | 14000 |
| 2025-03-18 | 24.52 | $24.75 | 52500 |
| 2025-03-17 | 24.52 | $24.92 | 7800 |
| 2025-03-14 | 24.48 | $24.58 | 42710 |
| 2025-03-13 | 24.52 | $24.13 | 18500 |
| 2025-03-12 | 24.66 | $24.33 | 13528 |
| 2025-03-11 | 24.78 | $24.21 | 12240 |
| 2025-03-10 | 24.95 | $24.43 | 31200 |
| 2025-03-07 | 25.10 | $24.68 | 16639 |
| 2025-03-06 | 25.23 | $24.40 | 71900 |
| 2025-03-05 | 25.43 | $25.00 | 21148 |
| 2025-03-04 | 25.54 | $24.94 | 45342 |
| 2025-03-03 | 25.69 | $25.37 | 17747 |
| 2025-02-28 | 25.77 | $25.58 | 19745 |
| 2025-02-27 | 25.82 | $25.47 | 19812 |
| 2025-02-26 | 25.89 | $25.64 | 24800 |
| 2025-02-25 | 25.95 | $25.48 | 12648 |
| 2025-02-24 | 26.05 | $25.61 | 80128 |
| 2025-02-21 | 26.13 | $25.73 | 25000 |
| 2025-02-20 | 26.21 | $26.19 | 17600 |
| 2025-02-19 | 26.19 | $26.37 | 104036 |
| 2025-02-18 | 26.14 | $26.32 | 19500 |
| 2025-02-14 | 26.09 | $26.05 | 10100 |
| 2025-02-13 | 26.09 | $26.20 | 25624 |
| 2025-02-12 | 26.05 | $25.64 | 46744 |
| 2025-02-11 | 26.13 | $26.24 | 13719 |
| 2025-02-10 | 26.09 | $26.08 | 23906 |
| 2025-02-07 | 26.07 | $25.94 | 13400 |
| 2025-02-06 | 26.09 | $26.05 | 57600 |
| 2025-02-05 | 26.08 | $26.14 | 27600 |
| 2025-02-04 | 26.05 | $25.82 | 9200 |
| 2025-02-03 | 26.08 | $25.83 | 16700 |
| 2025-01-31 | 26.12 | $25.79 | 8600 |
| 2025-01-30 | 26.17 | $26.17 | 10511 |
| 2025-01-29 | 26.14 | $25.72 | 12602 |
| 2025-01-28 | 26.21 | $25.72 | 17042 |
| 2025-01-27 | 26.28 | $25.67 | 15700 |
| 2025-01-24 | 26.37 | $26.74 | 14120 |
| 2025-01-23 | 26.25 | $26.75 | 10930 |
| 2025-01-22 | 26.11 | $26.66 | 52746 |
| 2025-01-21 | 25.97 | $27.27 | 148546 |
| 2025-01-17 | 25.67 | $26.52 | 12747 |
| 2025-01-16 | 25.47 | $26.42 | 11507 |
| 2025-01-15 | 25.27 | $26.08 | 91213 |
| 2025-01-14 | 25.11 | $25.73 | 74647 |
| 2025-01-13 | 25.00 | $25.33 | 61400 |
| 2025-01-10 | 24.96 | $25.23 | 17100 |
| 2025-01-08 | 24.93 | $25.32 | 43700 |
| 2025-01-07 | 24.87 | $25.18 | 15911 |
| 2025-01-06 | 24.84 | $25.18 | 115942 |
| 2025-01-03 | 24.81 | $25.25 | 8100 |
| 2025-01-02 | 24.76 | $24.94 | 9700 |
| 2024-12-31 | 24.77 | $24.72 | 34040 |
| 2024-12-30 | 24.83 | $24.74 | 923100 |
| 2024-12-27 | 24.90 | $24.80 | 2600 |
| 2024-12-26 | 24.97 | $25.01 | 3431 |
| 2024-12-24 | 25.01 | $25.10 | 102810 |
| 2024-12-23 | 25.04 | $24.86 | 43800 |
| 2024-12-20 | 25.12 | $24.72 | 12700 |
| 2024-12-19 | 25.25 | $24.31 | 104800 |
| 2024-12-18 | 25.49 | $24.34 | 22908 |
| 2024-12-17 | 25.77 | $25.16 | 27700 |
| 2024-12-16 | 25.91 | $25.36 | 28119 |
| 2024-12-13 | 26.04 | $25.50 | 40300 |
| 2024-12-12 | 26.16 | $25.59 | 8233 |
| 2024-12-11 | 26.28 | $25.64 | 5149 |
| 2024-12-10 | 26.41 | $25.50 | 44300 |
| 2024-12-09 | 26.59 | $25.78 | 7005 |
| 2024-12-06 | 26.73 | $26.27 | 19300 |
| 2024-12-05 | 26.80 | $26.51 | 68200 |
| 2024-12-04 | 26.82 | $26.40 | 368826 |
| 2024-12-03 | 26.87 | $26.52 | 8400 |
| 2024-12-02 | 26.89 | $26.55 | 62700 |
| 2024-11-29 | 26.92 | $27.01 | 3500 |
| 2024-11-27 | 26.84 | $26.90 | 15510 |
| 2024-11-26 | 26.78 | $27.06 | 57600 |
| 2024-11-25 | 26.67 | $26.94 | 29100 |
| 2024-11-22 | 26.56 | $27.10 | 11900 |
| 2024-11-21 | 26.40 | $27.01 | 177642 |
| 2024-11-20 | 26.23 | $26.47 | 11300 |
| 2024-11-19 | 26.15 | $26.42 | 166134 |
| 2024-11-18 | 26.06 | $26.37 | 6723 |
| 2024-11-15 | 25.97 | $26.12 | 20536 |
| 2024-11-14 | 25.92 | $26.00 | 6014 |
| 2024-11-13 | 25.88 | $26.10 | 20510 |
| 2024-11-12 | 25.81 | $26.11 | 7037 |
| 2024-11-11 | 25.73 | $26.37 | 20822 |
| 2024-11-08 | 25.58 | $26.16 | 12700 |
| 2024-11-07 | 25.44 | $25.90 | 16023 |
| 2024-11-06 | 25.35 | $25.72 | 13544 |
| 2024-11-05 | 25.27 | $25.32 | 15600 |
| 2024-11-04 | 25.27 | $24.93 | 3633 |
| 2024-11-01 | 25.35 | $24.96 | 4930 |
| 2024-10-31 | 25.43 | $25.25 | 10909 |
| 2024-10-30 | 25.47 | $25.26 | 207639 |
| 2024-10-29 | 25.51 | $25.22 | 1240 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
31.91
2026-07-17
Close Price
$31.72
Vol: 67835
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
22.92
Average
27.07
Maximum
32.93
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 31.91 | $31.72 | 67835 |
| 2026-07-16 | 32.02 | $31.93 | 28300 |
| 2026-07-15 | 32.08 | $31.88 | 32700 |
| 2026-07-14 | 32.18 | $32.18 | 38614 |
| 2026-07-13 | 32.21 | $32.10 | 24206 |
| 2026-07-10 | 32.27 | $32.28 | 29300 |
| 2026-07-09 | 32.28 | $32.19 | 21800 |
| 2026-07-08 | 32.32 | $32.04 | 27227 |
| 2026-07-07 | 32.42 | $32.13 | 23500 |
| 2026-07-06 | 32.51 | $32.11 | 44800 |
| 2026-07-02 | 32.63 | $32.05 | 56246 |
| 2026-07-01 | 32.79 | $32.18 | 36900 |
| 2026-06-30 | 32.93 | $32.87 | 68819 |
| 2026-06-29 | 32.88 | $32.80 | 40329 |
| 2026-06-26 | 32.83 | $32.69 | 153700 |
| 2026-06-25 | 32.81 | $33.09 | 30300 |
| 2026-06-24 | 32.64 | $32.55 | 38129 |
| 2026-06-23 | 32.60 | $32.60 | 38000 |
| 2026-06-22 | 32.54 | $32.87 | 41800 |
| 2026-06-18 | 32.36 | $32.45 | 31848 |
| 2026-06-17 | 32.28 | $32.09 | 24326 |
| 2026-06-16 | 32.29 | $32.31 | 13625 |
| 2026-06-15 | 32.22 | $32.51 | 25536 |
| 2026-06-12 | 32.07 | $32.36 | 131000 |
| 2026-06-11 | 31.93 | $32.06 | 19548 |
| 2026-06-10 | 31.85 | $31.43 | 39729 |
| 2026-06-09 | 31.95 | $31.76 | 54035 |
| 2026-06-08 | 31.96 | $31.67 | 16100 |
| 2026-06-05 | 31.99 | $31.56 | 37605 |
| 2026-06-04 | 32.06 | $32.29 | 16367 |
| 2026-06-03 | 31.91 | $32.14 | 40400 |
| 2026-06-02 | 31.77 | $31.99 | 32626 |
| 2026-06-01 | 31.64 | $31.53 | 18011 |
| 2026-05-29 | 31.62 | $31.58 | 43100 |
| 2026-05-28 | 31.57 | $31.48 | 102000 |
| 2026-05-27 | 31.54 | $31.61 | 16600 |
| 2026-05-26 | 31.46 | $31.80 | 29145 |
| 2026-05-22 | 31.29 | $31.56 | 37900 |
| 2026-05-21 | 31.16 | $31.26 | 31400 |
| 2026-05-20 | 31.09 | $31.07 | 20100 |
| 2026-05-19 | 31.06 | $30.86 | 110400 |
| 2026-05-18 | 31.09 | $30.77 | 40400 |
| 2026-05-15 | 31.15 | $30.80 | 236437 |
| 2026-05-14 | 31.20 | $31.26 | 50411 |
| 2026-05-13 | 31.12 | $30.98 | 50842 |
| 2026-05-12 | 31.10 | $30.98 | 86631 |
| 2026-05-11 | 31.07 | $31.02 | 38814 |
| 2026-05-08 | 31.02 | $30.72 | 68700 |
| 2026-05-07 | 31.04 | $30.57 | 125800 |
| 2026-05-06 | 31.11 | $31.10 | 30800 |
| 2026-05-05 | 31.02 | $31.06 | 21400 |
| 2026-05-04 | 30.91 | $30.80 | 89926 |
| 2026-05-01 | 30.85 | $30.86 | 28000 |
| 2026-04-30 | 30.76 | $31.09 | 240604 |
| 2026-04-29 | 30.56 | $30.38 | 108800 |
| 2026-04-28 | 30.54 | $30.42 | 32400 |
| 2026-04-27 | 30.50 | $30.52 | 208235 |
| 2026-04-24 | 30.41 | $30.58 | 346119 |
| 2026-04-23 | 30.28 | $30.49 | 37300 |
| 2026-04-22 | 30.14 | $30.18 | 25642 |
| 2026-04-21 | 30.06 | $29.86 | 48600 |
| 2026-04-20 | 30.06 | $30.00 | 32818 |
| 2026-04-17 | 30.02 | $30.10 | 95926 |
| 2026-04-16 | 29.92 | $29.94 | 47700 |
| 2026-04-15 | 29.85 | $29.82 | 34000 |
| 2026-04-14 | 29.80 | $29.99 | 16848 |
| 2026-04-13 | 29.68 | $29.96 | 27800 |
| 2026-04-10 | 29.54 | $29.89 | 19300 |
| 2026-04-09 | 29.38 | $29.97 | 128606 |
| 2026-04-08 | 29.17 | $29.77 | 140428 |
| 2026-04-07 | 28.97 | $29.25 | 36443 |
| 2026-04-06 | 28.89 | $29.13 | 26016 |
| 2026-04-02 | 28.83 | $29.08 | 53600 |
| 2026-04-01 | 28.78 | $29.05 | 25347 |
| 2026-03-31 | 28.73 | $29.00 | 50033 |
| 2026-03-30 | 28.69 | $28.55 | 28000 |
| 2026-03-27 | 28.77 | $28.91 | 19997 |
| 2026-03-26 | 28.77 | $28.87 | 27013 |
| 2026-03-25 | 28.78 | $29.11 | 16500 |
| 2026-03-24 | 28.72 | $29.06 | 17500 |
| 2026-03-23 | 28.67 | $28.80 | 11403 |
| 2026-03-20 | 28.69 | $28.41 | 58606 |
| 2026-03-19 | 28.83 | $28.92 | 35200 |
| 2026-03-18 | 28.86 | $28.80 | 22105 |
| 2026-03-17 | 28.92 | $29.11 | 36101 |
| 2026-03-16 | 28.91 | $28.97 | 15000 |
| 2026-03-13 | 28.94 | $28.69 | 35516 |
| 2026-03-12 | 29.06 | $28.65 | 20700 |
| 2026-03-11 | 29.22 | $28.98 | 18900 |
| 2026-03-10 | 29.32 | $28.98 | 13943 |
| 2026-03-09 | 29.43 | $29.00 | 43912 |
| 2026-03-06 | 29.56 | $28.84 | 19801 |
| 2026-03-05 | 29.76 | $29.25 | 57300 |
| 2026-03-04 | 29.88 | $29.58 | 34500 |
| 2026-03-03 | 29.90 | $29.46 | 23660 |
| 2026-03-02 | 29.97 | $29.92 | 23700 |
| 2026-02-27 | 29.90 | $29.80 | 18840 |
| 2026-02-26 | 29.84 | $29.69 | 17300 |
| 2026-02-25 | 29.79 | $29.67 | 27400 |
| 2026-02-24 | 29.73 | $29.57 | 46829 |
| 2026-02-23 | 29.68 | $29.40 | 22818 |
| 2026-02-20 | 29.67 | $29.59 | 31000 |
| 2026-02-19 | 29.58 | $29.42 | 18400 |
| 2026-02-18 | 29.52 | $29.42 | 29049 |
| 2026-02-17 | 29.44 | $29.33 | 44700 |
| 2026-02-13 | 29.36 | $29.44 | 11300 |
| 2026-02-12 | 29.22 | $29.13 | 37608 |
| 2026-02-11 | 29.14 | $29.37 | 16600 |
| 2026-02-10 | 28.95 | $29.03 | 23434 |
| 2026-02-09 | 28.82 | $29.02 | 42400 |
| 2026-02-06 | 28.66 | $28.95 | 197836 |
| 2026-02-05 | 28.48 | $28.39 | 31000 |
| 2026-02-04 | 28.43 | $28.47 | 35500 |
| 2026-02-03 | 28.33 | $28.36 | 45025 |
| 2026-02-02 | 28.25 | $28.16 | 19917 |
| 2026-01-30 | 28.21 | $28.11 | 18600 |
| 2026-01-29 | 28.16 | $28.26 | 28801 |
| 2026-01-28 | 28.05 | $28.11 | 19800 |
| 2026-01-27 | 27.97 | $28.08 | 14600 |
| 2026-01-26 | 27.86 | $27.85 | 19241 |
| 2026-01-23 | 27.80 | $27.72 | 24119 |
| 2026-01-22 | 27.77 | $27.75 | 64500 |
| 2026-01-21 | 27.71 | $27.87 | 21424 |
| 2026-01-20 | 27.60 | $27.38 | 32300 |
| 2026-01-16 | 27.61 | $27.84 | 32821 |
| 2026-01-15 | 27.48 | $27.73 | 15100 |
| 2026-01-14 | 27.35 | $27.51 | 29200 |
| 2026-01-13 | 27.26 | $27.37 | 20300 |
| 2026-01-12 | 27.18 | $27.28 | 30700 |
| 2026-01-09 | 27.12 | $27.34 | 16000 |
| 2026-01-08 | 27.03 | $27.09 | 80700 |
| 2026-01-07 | 26.99 | $26.95 | 82100 |
| 2026-01-06 | 26.99 | $27.27 | 125244 |
| 2026-01-05 | 26.88 | $27.10 | 23448 |
| 2026-01-02 | 26.81 | $26.92 | 34600 |
| 2025-12-31 | 26.77 | $26.54 | 29700 |
| 2025-12-30 | 26.85 | $26.78 | 54000 |
| 2025-12-29 | 26.87 | $26.77 | 19500 |
| 2025-12-26 | 26.89 | $26.99 | 13537 |
| 2025-12-24 | 26.85 | $26.98 | 17800 |
| 2025-12-23 | 26.80 | $26.90 | 17301 |
| 2025-12-22 | 26.77 | $26.82 | 27108 |
| 2025-12-19 | 26.75 | $26.60 | 26911 |
| 2025-12-18 | 26.80 | $26.59 | 39403 |
| 2025-12-17 | 26.86 | $26.57 | 30500 |
| 2025-12-16 | 26.95 | $26.70 | 20200 |
| 2025-12-15 | 27.00 | $26.88 | 116800 |
| 2025-12-12 | 27.02 | $26.84 | 46600 |
| 2025-12-11 | 27.04 | $27.22 | 20000 |
| 2025-12-10 | 26.95 | $27.02 | 19022 |
| 2025-12-09 | 26.89 | $26.72 | 11700 |
| 2025-12-08 | 26.92 | $26.74 | 13521 |
| 2025-12-05 | 26.95 | $27.01 | 21502 |
| 2025-12-04 | 26.90 | $27.09 | 39400 |
| 2025-12-03 | 26.80 | $27.01 | 107000 |
| 2025-12-02 | 26.71 | $26.76 | 21039 |
| 2025-12-01 | 26.68 | $26.87 | 17500 |
| 2025-11-28 | 26.61 | $27.10 | 7245 |
| 2025-11-26 | 26.44 | $26.92 | 10800 |
| 2025-11-25 | 26.30 | $26.63 | 15542 |
| 2025-11-24 | 26.22 | $26.42 | 13246 |
| 2025-11-21 | 26.19 | $26.25 | 29315 |
| 2025-11-20 | 26.22 | $25.98 | 32431 |
| 2025-11-19 | 26.33 | $26.23 | 23500 |
| 2025-11-18 | 26.40 | $26.21 | 56000 |
| 2025-11-17 | 26.48 | $26.25 | 19700 |
| 2025-11-14 | 26.57 | $26.50 | 38938 |
| 2025-11-13 | 26.61 | $26.51 | 45600 |
| 2025-11-12 | 26.65 | $26.83 | 31000 |
| 2025-11-11 | 26.60 | $26.86 | 20019 |
| 2025-11-10 | 26.52 | $26.77 | 41432 |
| 2025-11-07 | 26.46 | $26.60 | 22600 |
| 2025-11-06 | 26.45 | $26.41 | 24200 |
| 2025-11-05 | 26.49 | $26.50 | 30900 |
| 2025-11-04 | 26.51 | $26.28 | 24117 |
| 2025-11-03 | 26.61 | $26.55 | 12406 |
| 2025-10-31 | 26.65 | $26.55 | 15800 |
| 2025-10-30 | 26.69 | $26.56 | 17000 |
| 2025-10-29 | 26.74 | $26.63 | 19640 |
| 2025-10-28 | 26.78 | $26.71 | 29924 |
| 2025-10-27 | 26.81 | $26.92 | 14705 |
| 2025-10-24 | 26.77 | $26.85 | 22100 |
| 2025-10-23 | 26.74 | $26.75 | 19208 |
| 2025-10-22 | 26.74 | $26.70 | 39900 |
| 2025-10-21 | 26.76 | $26.85 | 28400 |
| 2025-10-20 | 26.73 | $26.89 | 30700 |
| 2025-10-17 | 26.69 | $26.72 | 15704 |
| 2025-10-16 | 26.68 | $26.57 | 20708 |
| 2025-10-15 | 26.72 | $26.91 | 16627 |
| 2025-10-14 | 26.67 | $26.72 | 9806 |
| 2025-10-13 | 26.66 | $26.24 | 16200 |
| 2025-10-10 | 26.80 | $26.18 | 30300 |
| 2025-10-09 | 26.99 | $26.91 | 19326 |
| 2025-10-08 | 26.99 | $26.88 | 14400 |
| 2025-10-07 | 26.99 | $26.85 | 12900 |
| 2025-10-06 | 27.01 | $26.99 | 19035 |
| 2025-10-03 | 26.97 | $27.00 | 15200 |
| 2025-10-02 | 26.93 | $27.05 | 13023 |
| 2025-10-01 | 26.85 | $26.84 | 17517 |
| 2025-09-30 | 26.82 | $26.74 | 33423 |
| 2025-09-29 | 26.82 | $26.76 | 18000 |
| 2025-09-26 | 26.80 | $26.88 | 37900 |
| 2025-09-25 | 26.74 | $26.68 | 28500 |
| 2025-09-24 | 26.73 | $26.78 | 20200 |
| 2025-09-23 | 26.68 | $26.81 | 446039 |
| 2025-09-22 | 26.60 | $26.72 | 14447 |
| 2025-09-19 | 26.54 | $26.43 | 6400 |
| 2025-09-18 | 26.55 | $26.62 | 22635 |
| 2025-09-17 | 26.50 | $26.51 | 12900 |
| 2025-09-16 | 26.47 | $26.42 | 88500 |
| 2025-09-15 | 26.46 | $26.52 | 13012 |
| 2025-09-12 | 26.42 | $26.58 | 19400 |
| 2025-09-11 | 26.35 | $26.63 | 15600 |
| 2025-09-10 | 26.24 | $26.37 | 14400 |
| 2025-09-09 | 26.19 | $26.10 | 38924 |
| 2025-09-08 | 26.22 | $26.17 | 29200 |
| 2025-09-05 | 26.23 | $26.18 | 20029 |
| 2025-09-04 | 26.23 | $26.25 | 33100 |
| 2025-09-03 | 26.21 | $26.01 | 12313 |
| 2025-09-02 | 26.27 | $26.11 | 22723 |
| 2025-08-29 | 26.30 | $26.31 | 37300 |
| 2025-08-28 | 26.27 | $26.39 | 16300 |
| 2025-08-27 | 26.21 | $26.51 | 32200 |
| 2025-08-26 | 26.10 | $26.22 | 17245 |
| 2025-08-25 | 26.06 | $26.14 | 13200 |
| 2025-08-22 | 26.03 | $26.28 | 21700 |
| 2025-08-21 | 25.94 | $25.92 | 9707 |
| 2025-08-20 | 25.95 | $26.03 | 36246 |
| 2025-08-19 | 25.93 | $25.92 | 323600 |
| 2025-08-18 | 25.94 | $25.78 | 21800 |
| 2025-08-15 | 26.00 | $25.91 | 20800 |
| 2025-08-14 | 26.02 | $26.11 | 18946 |
| 2025-08-13 | 25.99 | $26.17 | 14200 |
| 2025-08-12 | 25.93 | $25.99 | 39100 |
| 2025-08-11 | 25.91 | $25.77 | 26839 |
| 2025-08-08 | 25.95 | $25.89 | 51600 |
| 2025-08-07 | 25.97 | $25.82 | 16900 |
| 2025-08-06 | 26.01 | $25.96 | 26929 |
| 2025-08-05 | 26.02 | $25.84 | 28000 |
| 2025-08-04 | 26.06 | $26.01 | 6605 |
| 2025-08-01 | 26.05 | $25.73 | 16614 |
| 2025-07-31 | 26.13 | $25.85 | 8148 |
| 2025-07-30 | 26.18 | $26.11 | 10122 |
| 2025-07-29 | 26.16 | $26.21 | 5800 |
| 2025-07-28 | 26.10 | $26.02 | 16214 |
| 2025-07-25 | 26.08 | $26.18 | 12940 |
| 2025-07-24 | 26.01 | $26.11 | 11812 |
| 2025-07-23 | 25.93 | $26.09 | 17700 |
| 2025-07-22 | 25.84 | $25.91 | 17700 |
| 2025-07-21 | 25.79 | $25.75 | 34501 |
| 2025-07-18 | 25.77 | $25.74 | 8125 |
| 2025-07-17 | 25.75 | $25.65 | 14800 |
| 2025-07-16 | 25.75 | $25.64 | 7900 |
| 2025-07-15 | 25.75 | $25.55 | 10727 |
| 2025-07-14 | 25.78 | $25.76 | 16631 |
| 2025-07-11 | 25.74 | $25.71 | 44400 |
| 2025-07-10 | 25.70 | $25.79 | 27500 |
| 2025-07-09 | 25.62 | $25.61 | 68440 |
| 2025-07-08 | 25.59 | $25.51 | 14720 |
| 2025-07-07 | 25.57 | $25.47 | 22500 |
| 2025-07-03 | 25.55 | $25.63 | 7839 |
| 2025-07-02 | 25.48 | $25.55 | 11900 |
| 2025-07-01 | 25.42 | $25.43 | 23700 |
| 2025-06-30 | 25.37 | $25.40 | 262800 |
| 2025-06-27 | 25.32 | $25.34 | 45000 |
| 2025-06-26 | 25.28 | $25.40 | 8800 |
| 2025-06-25 | 25.21 | $25.18 | 27200 |
| 2025-06-24 | 25.18 | $25.35 | 13400 |
| 2025-06-23 | 25.10 | $25.12 | 31800 |
| 2025-06-20 | 25.06 | $24.97 | 12005 |
| 2025-06-18 | 25.06 | $24.88 | 18700 |
| 2025-06-17 | 25.09 | $24.89 | 12602 |
| 2025-06-16 | 25.12 | $24.98 | 19100 |
| 2025-06-13 | 25.12 | $24.97 | 15944 |
| 2025-06-12 | 25.13 | $25.22 | 26108 |
| 2025-06-11 | 25.05 | $24.93 | 15204 |
| 2025-06-10 | 25.04 | $24.91 | 20913 |
| 2025-06-09 | 25.03 | $24.88 | 11019 |
| 2025-06-06 | 25.03 | $24.97 | 19700 |
| 2025-06-05 | 24.99 | $24.82 | 34700 |
| 2025-06-04 | 24.99 | $24.86 | 182204 |
| 2025-06-03 | 24.98 | $25.08 | 364137 |
| 2025-06-02 | 24.88 | $24.94 | 55100 |
| 2025-05-30 | 24.81 | $24.79 | 25400 |
| 2025-05-29 | 24.76 | $24.73 | 11233 |
| 2025-05-28 | 24.71 | $24.56 | 129200 |
| 2025-05-27 | 24.71 | $24.76 | 45612 |
| 2025-05-23 | 24.64 | $24.39 | 32808 |
| 2025-05-22 | 24.66 | $24.29 | 53200 |
| 2025-05-21 | 24.72 | $24.39 | 26400 |
| 2025-05-20 | 24.76 | $24.74 | 17700 |
| 2025-05-19 | 24.69 | $24.82 | 18443 |
| 2025-05-16 | 24.58 | $24.72 | 14600 |
| 2025-05-15 | 24.47 | $24.56 | 27641 |
| 2025-05-14 | 24.38 | $24.27 | 35823 |
| 2025-05-13 | 24.36 | $24.34 | 38440 |
| 2025-05-12 | 24.31 | $24.29 | 80600 |
| 2025-05-09 | 24.26 | $24.15 | 53745 |
| 2025-05-08 | 24.24 | $24.13 | 13700 |
| 2025-05-07 | 24.22 | $24.26 | 45800 |
| 2025-05-06 | 24.16 | $24.14 | 76800 |
| 2025-05-05 | 24.12 | $24.25 | 242742 |
| 2025-05-02 | 24.03 | $24.33 | 12000 |
| 2025-05-01 | 23.90 | $23.99 | 20500 |
| 2025-04-30 | 23.84 | $24.06 | 22235 |
| 2025-04-29 | 23.76 | $24.14 | 20202 |
| 2025-04-28 | 23.62 | $24.02 | 36621 |
| 2025-04-25 | 23.50 | $23.88 | 17500 |
| 2025-04-24 | 23.40 | $23.91 | 103304 |
| 2025-04-23 | 23.27 | $23.89 | 41600 |
| 2025-04-22 | 23.13 | $23.57 | 84800 |
| 2025-04-21 | 23.06 | $23.08 | 71600 |
| 2025-04-17 | 23.14 | $23.67 | 26427 |
| 2025-04-16 | 23.06 | $23.44 | 23600 |
| 2025-04-15 | 23.04 | $23.57 | 16642 |
| 2025-04-14 | 22.98 | $23.57 | 25428 |
| 2025-04-11 | 22.92 | $23.20 | 17700 |
| 2025-04-10 | 22.98 | $22.79 | 19524 |
| 2025-04-09 | 23.19 | $23.30 | 19934 |
| 2025-04-08 | 23.29 | $22.15 | 32625 |
| 2025-04-07 | 23.79 | $22.86 | 29000 |
| 2025-04-04 | 24.18 | $22.74 | 32600 |
| 2025-04-03 | 24.70 | $24.13 | 15408 |
| 2025-04-02 | 24.90 | $25.11 | 8515 |
| 2025-04-01 | 24.83 | $24.95 | 37407 |
| 2025-03-31 | 24.80 | $24.89 | 42300 |
| 2025-03-28 | 24.78 | $24.65 | 28300 |
| 2025-03-27 | 24.83 | $24.90 | 36800 |
| 2025-03-26 | 24.82 | $24.99 | 8300 |
| 2025-03-25 | 24.78 | $25.13 | 24024 |
| 2025-03-24 | 24.69 | $25.21 | 9831 |
| 2025-03-21 | 24.56 | $24.83 | 6300 |
| 2025-03-20 | 24.52 | $25.03 | 17000 |
| 2025-03-19 | 24.42 | $24.94 | 14000 |
| 2025-03-18 | 24.33 | $24.75 | 52500 |
| 2025-03-17 | 24.28 | $24.92 | 7800 |
| 2025-03-14 | 24.18 | $24.58 | 42710 |
| 2025-03-13 | 24.18 | $24.13 | 18500 |
| 2025-03-12 | 24.32 | $24.33 | 13528 |
| 2025-03-11 | 24.44 | $24.21 | 12240 |
| 2025-03-10 | 24.64 | $24.43 | 31200 |
| 2025-03-07 | 24.81 | $24.68 | 16639 |
| 2025-03-06 | 24.95 | $24.40 | 71900 |
| 2025-03-05 | 25.21 | $25.00 | 21148 |
| 2025-03-04 | 25.35 | $24.94 | 45342 |
| 2025-03-03 | 25.53 | $25.37 | 17747 |
| 2025-02-28 | 25.63 | $25.58 | 19745 |
| 2025-02-27 | 25.68 | $25.47 | 19812 |
| 2025-02-26 | 25.78 | $25.64 | 24800 |
| 2025-02-25 | 25.85 | $25.48 | 12648 |
| 2025-02-24 | 25.99 | $25.61 | 80128 |
| 2025-02-21 | 26.12 | $25.73 | 25000 |
| 2025-02-20 | 26.23 | $26.19 | 17600 |
| 2025-02-19 | 26.22 | $26.37 | 104036 |
| 2025-02-18 | 26.15 | $26.32 | 19500 |
| 2025-02-14 | 26.09 | $26.05 | 10100 |
| 2025-02-13 | 26.09 | $26.20 | 25624 |
| 2025-02-12 | 26.04 | $25.64 | 46744 |
| 2025-02-11 | 26.15 | $26.24 | 13719 |
| 2025-02-10 | 26.11 | $26.08 | 23906 |
| 2025-02-07 | 26.10 | $25.94 | 13400 |
| 2025-02-06 | 26.13 | $26.05 | 57600 |
| 2025-02-05 | 26.13 | $26.14 | 27600 |
| 2025-02-04 | 26.10 | $25.82 | 9200 |
| 2025-02-03 | 26.16 | $25.83 | 16700 |
| 2025-01-31 | 26.23 | $25.79 | 8600 |
| 2025-01-30 | 26.32 | $26.17 | 10511 |
| 2025-01-29 | 26.31 | $25.72 | 12602 |
| 2025-01-28 | 26.44 | $25.72 | 17042 |
| 2025-01-27 | 26.59 | $25.67 | 15700 |
| 2025-01-24 | 26.78 | $26.74 | 14120 |
| 2025-01-23 | 26.66 | $26.75 | 10930 |
| 2025-01-22 | 26.51 | $26.66 | 52746 |
| 2025-01-21 | 26.35 | $27.27 | 148546 |
| 2025-01-17 | 25.95 | $26.52 | 12747 |
| 2025-01-16 | 25.70 | $26.42 | 11507 |
| 2025-01-15 | 25.43 | $26.08 | 91213 |
| 2025-01-14 | 25.20 | $25.73 | 74647 |
| 2025-01-13 | 25.03 | $25.33 | 61400 |
| 2025-01-10 | 24.95 | $25.23 | 17100 |
| 2025-01-08 | 24.89 | $25.32 | 43700 |
| 2025-01-07 | 24.80 | $25.18 | 15911 |
| 2025-01-06 | 24.73 | $25.18 | 115942 |
| 2025-01-03 | 24.65 | $25.25 | 8100 |
| 2025-01-02 | 24.53 | $24.94 | 9700 |
| 2024-12-31 | 24.50 | $24.72 | 34040 |
| 2024-12-30 | 24.54 | $24.74 | 923100 |
| 2024-12-27 | 24.58 | $24.80 | 2600 |
| 2024-12-26 | 24.63 | $25.01 | 3431 |
| 2024-12-24 | 24.63 | $25.10 | 102810 |
| 2024-12-23 | 24.61 | $24.86 | 43800 |
| 2024-12-20 | 24.67 | $24.72 | 12700 |
| 2024-12-19 | 24.79 | $24.31 | 104800 |
| 2024-12-18 | 25.08 | $24.34 | 22908 |
| 2024-12-17 | 25.44 | $25.16 | 27700 |
| 2024-12-16 | 25.61 | $25.36 | 28119 |
| 2024-12-13 | 25.77 | $25.50 | 40300 |
| 2024-12-12 | 25.91 | $25.59 | 8233 |
| 2024-12-11 | 26.07 | $25.64 | 5149 |
| 2024-12-10 | 26.24 | $25.50 | 44300 |
| 2024-12-09 | 26.49 | $25.78 | 7005 |
| 2024-12-06 | 26.72 | $26.27 | 19300 |
| 2024-12-05 | 26.83 | $26.51 | 68200 |
| 2024-12-04 | 26.88 | $26.40 | 368826 |
| 2024-12-03 | 26.98 | $26.52 | 8400 |
| 2024-12-02 | 27.06 | $26.55 | 62700 |
| 2024-11-29 | 27.13 | $27.01 | 3500 |
| 2024-11-27 | 27.07 | $26.90 | 15510 |
| 2024-11-26 | 27.02 | $27.06 | 57600 |
| 2024-11-25 | 26.91 | $26.94 | 29100 |
| 2024-11-22 | 26.80 | $27.10 | 11900 |
| 2024-11-21 | 26.61 | $27.01 | 177642 |
| 2024-11-20 | 26.40 | $26.47 | 11300 |
| 2024-11-19 | 26.31 | $26.42 | 166134 |
| 2024-11-18 | 26.21 | $26.37 | 6723 |
| 2024-11-15 | 26.10 | $26.12 | 20536 |
| 2024-11-14 | 26.04 | $26.00 | 6014 |
| 2024-11-13 | 26.01 | $26.10 | 20510 |
| 2024-11-12 | 25.93 | $26.11 | 7037 |
| 2024-11-11 | 25.83 | $26.37 | 20822 |
| 2024-11-08 | 25.62 | $26.16 | 12700 |
| 2024-11-07 | 25.44 | $25.90 | 16023 |
| 2024-11-06 | 25.29 | $25.72 | 13544 |
| 2024-11-05 | 25.17 | $25.32 | 15600 |
| 2024-11-04 | 25.15 | $24.93 | 3633 |
| 2024-11-01 | 25.25 | $24.96 | 4930 |
| 2024-10-31 | 25.37 | $25.25 | 10909 |
| 2024-10-30 | 25.42 | $25.26 | 207639 |
| 2024-10-29 | 25.47 | $25.22 | 1240 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
47.58
2026-07-17
Close Price
$31.72
Vol: 67835
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.71
Average
55.01
Maximum
73.50
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 47.58 | $31.72 | 67835 |
| 2026-07-16 | 50.12 | $31.93 | 28300 |
| 2026-07-15 | 49.51 | $31.88 | 32700 |
| 2026-07-14 | 53.22 | $32.18 | 38614 |
| 2026-07-13 | 52.32 | $32.10 | 24206 |
| 2026-07-10 | 54.57 | $32.28 | 29300 |
| 2026-07-09 | 53.62 | $32.19 | 21800 |
| 2026-07-08 | 52.03 | $32.04 | 27227 |
| 2026-07-07 | 53.07 | $32.13 | 23500 |
| 2026-07-06 | 52.87 | $32.11 | 44800 |
| 2026-07-02 | 52.30 | $32.05 | 56246 |
| 2026-07-01 | 53.64 | $32.18 | 36900 |
| 2026-06-30 | 61.64 | $32.87 | 68819 |
| 2026-06-29 | 61.08 | $32.80 | 40329 |
| 2026-06-26 | 60.21 | $32.69 | 153700 |
| 2026-06-25 | 65.23 | $33.09 | 30300 |
| 2026-06-24 | 61.07 | $32.55 | 38129 |
| 2026-06-23 | 61.72 | $32.60 | 38000 |
| 2026-06-22 | 65.28 | $32.87 | 41800 |
| 2026-06-18 | 62.04 | $32.45 | 31848 |
| 2026-06-17 | 58.93 | $32.09 | 24326 |
| 2026-06-16 | 61.88 | $32.31 | 13625 |
| 2026-06-15 | 64.67 | $32.51 | 25536 |
| 2026-06-12 | 63.50 | $32.36 | 131000 |
| 2026-06-11 | 61.04 | $32.06 | 19548 |
| 2026-06-10 | 54.98 | $31.43 | 39729 |
| 2026-06-09 | 59.59 | $31.76 | 54035 |
| 2026-06-08 | 58.69 | $31.67 | 16100 |
| 2026-06-05 | 57.60 | $31.56 | 37605 |
| 2026-06-04 | 69.13 | $32.29 | 16367 |
| 2026-06-03 | 67.87 | $32.14 | 40400 |
| 2026-06-02 | 66.58 | $31.99 | 32626 |
| 2026-06-01 | 62.15 | $31.53 | 18011 |
| 2026-05-29 | 63.01 | $31.58 | 43100 |
| 2026-05-28 | 62.01 | $31.48 | 102000 |
| 2026-05-27 | 64.16 | $31.61 | 16600 |
| 2026-05-26 | 67.40 | $31.80 | 29145 |
| 2026-05-22 | 65.29 | $31.56 | 37900 |
| 2026-05-21 | 62.42 | $31.26 | 31400 |
| 2026-05-20 | 60.44 | $31.07 | 20100 |
| 2026-05-19 | 58.14 | $30.86 | 110400 |
| 2026-05-18 | 57.12 | $30.77 | 40400 |
| 2026-05-15 | 57.56 | $30.80 | 236437 |
| 2026-05-14 | 64.90 | $31.26 | 50411 |
| 2026-05-13 | 62.11 | $30.98 | 50842 |
| 2026-05-12 | 62.11 | $30.98 | 86631 |
| 2026-05-11 | 62.75 | $31.02 | 38814 |
| 2026-05-08 | 59.78 | $30.72 | 68700 |
| 2026-05-07 | 58.20 | $30.57 | 125800 |
| 2026-05-06 | 67.06 | $31.10 | 30800 |
| 2026-05-05 | 66.70 | $31.06 | 21400 |
| 2026-05-04 | 64.26 | $30.80 | 89926 |
| 2026-05-01 | 65.31 | $30.86 | 28000 |
| 2026-04-30 | 69.43 | $31.09 | 240604 |
| 2026-04-29 | 62.49 | $30.38 | 108800 |
| 2026-04-28 | 63.26 | $30.42 | 32400 |
| 2026-04-27 | 65.16 | $30.52 | 208235 |
| 2026-04-24 | 66.30 | $30.58 | 346119 |
| 2026-04-23 | 65.44 | $30.49 | 37300 |
| 2026-04-22 | 62.29 | $30.18 | 25642 |
| 2026-04-21 | 58.59 | $29.86 | 48600 |
| 2026-04-20 | 61.08 | $30.00 | 32818 |
| 2026-04-17 | 62.90 | $30.10 | 95926 |
| 2026-04-16 | 61.14 | $29.94 | 47700 |
| 2026-04-15 | 59.79 | $29.82 | 34000 |
| 2026-04-14 | 62.73 | $29.99 | 16848 |
| 2026-04-13 | 62.42 | $29.96 | 27800 |
| 2026-04-10 | 61.71 | $29.89 | 19300 |
| 2026-04-09 | 63.00 | $29.97 | 128606 |
| 2026-04-08 | 61.07 | $29.77 | 140428 |
| 2026-04-07 | 55.33 | $29.25 | 36443 |
| 2026-04-06 | 53.84 | $29.13 | 26016 |
| 2026-04-02 | 53.22 | $29.08 | 53600 |
| 2026-04-01 | 52.86 | $29.05 | 25347 |
| 2026-03-31 | 52.28 | $29.00 | 50033 |
| 2026-03-30 | 46.64 | $28.55 | 28000 |
| 2026-03-27 | 51.24 | $28.91 | 19997 |
| 2026-03-26 | 50.73 | $28.87 | 27013 |
| 2026-03-25 | 53.96 | $29.11 | 16500 |
| 2026-03-24 | 53.37 | $29.06 | 17500 |
| 2026-03-23 | 50.23 | $28.80 | 11403 |
| 2026-03-20 | 44.95 | $28.41 | 58606 |
| 2026-03-19 | 51.78 | $28.92 | 35200 |
| 2026-03-18 | 50.08 | $28.80 | 22105 |
| 2026-03-17 | 54.81 | $29.11 | 36101 |
| 2026-03-16 | 52.90 | $28.97 | 15000 |
| 2026-03-13 | 48.79 | $28.69 | 35516 |
| 2026-03-12 | 48.18 | $28.65 | 20700 |
| 2026-03-11 | 53.17 | $28.98 | 18900 |
| 2026-03-10 | 53.17 | $28.98 | 13943 |
| 2026-03-09 | 53.47 | $29.00 | 43912 |
| 2026-03-06 | 51.37 | $28.84 | 19801 |
| 2026-03-05 | 57.73 | $29.25 | 57300 |
| 2026-03-04 | 63.77 | $29.58 | 34500 |
| 2026-03-03 | 62.41 | $29.46 | 23660 |
| 2026-03-02 | 72.27 | $29.92 | 23700 |
| 2026-02-27 | 71.14 | $29.80 | 18840 |
| 2026-02-26 | 70.08 | $29.69 | 17300 |
| 2026-02-25 | 69.89 | $29.67 | 27400 |
| 2026-02-24 | 68.95 | $29.57 | 46829 |
| 2026-02-23 | 67.29 | $29.40 | 22818 |
| 2026-02-20 | 71.33 | $29.59 | 31000 |
| 2026-02-19 | 69.79 | $29.42 | 18400 |
| 2026-02-18 | 69.79 | $29.42 | 29049 |
| 2026-02-17 | 68.99 | $29.33 | 44700 |
| 2026-02-13 | 71.17 | $29.44 | 11300 |
| 2026-02-12 | 68.51 | $29.13 | 37608 |
| 2026-02-11 | 73.50 | $29.37 | 16600 |
| 2026-02-10 | 70.62 | $29.03 | 23434 |
| 2026-02-09 | 70.53 | $29.02 | 42400 |
| 2026-02-06 | 69.92 | $28.95 | 197836 |
| 2026-02-05 | 64.31 | $28.39 | 31000 |
| 2026-02-04 | 65.98 | $28.47 | 35500 |
| 2026-02-03 | 64.78 | $28.36 | 45025 |
| 2026-02-02 | 62.51 | $28.16 | 19917 |
| 2026-01-30 | 61.93 | $28.11 | 18600 |
| 2026-01-29 | 64.80 | $28.26 | 28801 |
| 2026-01-28 | 63.18 | $28.11 | 19800 |
| 2026-01-27 | 62.85 | $28.08 | 14600 |
| 2026-01-26 | 60.29 | $27.85 | 19241 |
| 2026-01-23 | 58.77 | $27.72 | 24119 |
| 2026-01-22 | 59.26 | $27.75 | 64500 |
| 2026-01-21 | 61.24 | $27.87 | 21424 |
| 2026-01-20 | 55.48 | $27.38 | 32300 |
| 2026-01-16 | 63.96 | $27.84 | 32821 |
| 2026-01-15 | 62.66 | $27.73 | 15100 |
| 2026-01-14 | 59.92 | $27.51 | 29200 |
| 2026-01-13 | 58.07 | $27.37 | 20300 |
| 2026-01-12 | 56.84 | $27.28 | 30700 |
| 2026-01-09 | 57.91 | $27.34 | 16000 |
| 2026-01-08 | 54.53 | $27.09 | 80700 |
| 2026-01-07 | 52.49 | $26.95 | 82100 |
| 2026-01-06 | 58.14 | $27.27 | 125244 |
| 2026-01-05 | 55.73 | $27.10 | 23448 |
| 2026-01-02 | 53.02 | $26.92 | 34600 |
| 2025-12-31 | 46.44 | $26.54 | 29700 |
| 2025-12-30 | 50.70 | $26.78 | 54000 |
| 2025-12-29 | 50.52 | $26.77 | 19500 |
| 2025-12-26 | 54.69 | $26.99 | 13537 |
| 2025-12-24 | 54.53 | $26.98 | 17800 |
| 2025-12-23 | 53.26 | $26.90 | 17301 |
| 2025-12-22 | 51.99 | $26.82 | 27108 |
| 2025-12-19 | 48.31 | $26.60 | 26911 |
| 2025-12-18 | 48.13 | $26.59 | 39403 |
| 2025-12-17 | 47.80 | $26.57 | 30500 |
| 2025-12-16 | 49.76 | $26.70 | 20200 |
| 2025-12-15 | 52.58 | $26.88 | 116800 |
| 2025-12-12 | 52.00 | $26.84 | 46600 |
| 2025-12-11 | 58.39 | $27.22 | 20000 |
| 2025-12-10 | 55.67 | $27.02 | 19022 |
| 2025-12-09 | 51.11 | $26.72 | 11700 |
| 2025-12-08 | 51.44 | $26.74 | 13521 |
| 2025-12-05 | 56.17 | $27.01 | 21502 |
| 2025-12-04 | 57.65 | $27.09 | 39400 |
| 2025-12-03 | 56.56 | $27.01 | 107000 |
| 2025-12-02 | 52.95 | $26.76 | 21039 |
| 2025-12-01 | 54.86 | $26.87 | 17500 |
| 2025-11-28 | 59.08 | $27.10 | 7245 |
| 2025-11-26 | 56.59 | $26.92 | 10800 |
| 2025-11-25 | 52.15 | $26.63 | 15542 |
| 2025-11-24 | 48.52 | $26.42 | 13246 |
| 2025-11-21 | 45.33 | $26.25 | 29315 |
| 2025-11-20 | 39.70 | $25.98 | 32431 |
| 2025-11-19 | 43.66 | $26.23 | 23500 |
| 2025-11-18 | 43.23 | $26.21 | 56000 |
| 2025-11-17 | 43.86 | $26.25 | 19700 |
| 2025-11-14 | 48.06 | $26.50 | 38938 |
| 2025-11-13 | 48.24 | $26.51 | 45600 |
| 2025-11-12 | 54.26 | $26.83 | 31000 |
| 2025-11-11 | 54.87 | $26.86 | 20019 |
| 2025-11-10 | 53.38 | $26.77 | 41432 |
| 2025-11-07 | 50.43 | $26.60 | 22600 |
| 2025-11-06 | 46.87 | $26.41 | 24200 |
| 2025-11-05 | 48.44 | $26.50 | 30900 |
| 2025-11-04 | 44.09 | $26.28 | 24117 |
| 2025-11-03 | 48.89 | $26.55 | 12406 |
| 2025-10-31 | 48.89 | $26.55 | 15800 |
| 2025-10-30 | 49.07 | $26.56 | 17000 |
| 2025-10-29 | 50.29 | $26.63 | 19640 |
| 2025-10-28 | 51.69 | $26.71 | 29924 |
| 2025-10-27 | 55.54 | $26.92 | 14705 |
| 2025-10-24 | 54.46 | $26.85 | 22100 |
| 2025-10-23 | 52.92 | $26.75 | 19208 |
| 2025-10-22 | 52.15 | $26.70 | 39900 |
| 2025-10-21 | 54.70 | $26.85 | 28400 |
| 2025-10-20 | 55.39 | $26.89 | 30700 |
| 2025-10-17 | 53.01 | $26.72 | 15704 |
| 2025-10-16 | 50.81 | $26.57 | 20708 |
| 2025-10-15 | 56.50 | $26.91 | 16627 |
| 2025-10-14 | 53.75 | $26.72 | 9806 |
| 2025-10-13 | 45.48 | $26.24 | 16200 |
| 2025-10-10 | 44.30 | $26.18 | 30300 |
| 2025-10-09 | 59.12 | $26.91 | 19326 |
| 2025-10-08 | 58.58 | $26.88 | 14400 |
| 2025-10-07 | 58.05 | $26.85 | 12900 |
| 2025-10-06 | 61.53 | $26.99 | 19035 |
| 2025-10-03 | 61.78 | $27.00 | 15200 |
| 2025-10-02 | 63.00 | $27.05 | 13023 |
| 2025-10-01 | 59.83 | $26.84 | 17517 |
| 2025-09-30 | 58.22 | $26.74 | 33423 |
| 2025-09-29 | 58.67 | $26.76 | 18000 |
| 2025-09-26 | 61.36 | $26.88 | 37900 |
| 2025-09-25 | 58.33 | $26.68 | 28500 |
| 2025-09-24 | 60.59 | $26.78 | 20200 |
| 2025-09-23 | 61.26 | $26.81 | 446039 |
| 2025-09-22 | 59.99 | $26.72 | 14447 |
| 2025-09-19 | 55.52 | $26.43 | 6400 |
| 2025-09-18 | 59.67 | $26.62 | 22635 |
| 2025-09-17 | 57.94 | $26.51 | 12900 |
| 2025-09-16 | 56.49 | $26.42 | 88500 |
| 2025-09-15 | 58.63 | $26.52 | 13012 |
| 2025-09-12 | 59.92 | $26.58 | 19400 |
| 2025-09-11 | 60.98 | $26.63 | 15600 |
| 2025-09-10 | 57.23 | $26.37 | 14400 |
| 2025-09-09 | 52.76 | $26.10 | 38924 |
| 2025-09-08 | 54.15 | $26.17 | 29200 |
| 2025-09-05 | 54.35 | $26.18 | 20029 |
| 2025-09-04 | 55.68 | $26.25 | 33100 |
| 2025-09-03 | 51.83 | $26.01 | 12313 |
| 2025-09-02 | 53.68 | $26.11 | 22723 |
| 2025-08-29 | 57.57 | $26.31 | 37300 |
| 2025-08-28 | 59.21 | $26.39 | 16300 |
| 2025-08-27 | 61.70 | $26.51 | 32200 |
| 2025-08-26 | 57.60 | $26.22 | 17245 |
| 2025-08-25 | 56.38 | $26.14 | 13200 |
| 2025-08-22 | 59.22 | $26.28 | 21700 |
| 2025-08-21 | 53.49 | $25.92 | 9707 |
| 2025-08-20 | 55.76 | $26.03 | 36246 |
| 2025-08-19 | 53.90 | $25.92 | 323600 |
| 2025-08-18 | 51.43 | $25.78 | 21800 |
| 2025-08-15 | 53.98 | $25.91 | 20800 |
| 2025-08-14 | 58.21 | $26.11 | 18946 |
| 2025-08-13 | 59.53 | $26.17 | 14200 |
| 2025-08-12 | 56.72 | $25.99 | 39100 |
| 2025-08-11 | 52.92 | $25.77 | 26839 |
| 2025-08-08 | 55.44 | $25.89 | 51600 |
| 2025-08-07 | 54.23 | $25.82 | 16900 |
| 2025-08-06 | 57.18 | $25.96 | 26929 |
| 2025-08-05 | 55.20 | $25.84 | 28000 |
| 2025-08-04 | 58.87 | $26.01 | 6605 |
| 2025-08-01 | 54.09 | $25.73 | 16614 |
| 2025-07-31 | 56.78 | $25.85 | 8148 |
| 2025-07-30 | 63.23 | $26.11 | 10122 |
| 2025-07-29 | 65.97 | $26.21 | 5800 |
| 2025-07-28 | 63.08 | $26.02 | 16214 |
| 2025-07-25 | 67.68 | $26.18 | 12940 |
| 2025-07-24 | 66.67 | $26.11 | 11812 |
| 2025-07-23 | 66.39 | $26.09 | 17700 |
| 2025-07-22 | 63.74 | $25.91 | 17700 |
| 2025-07-21 | 61.15 | $25.75 | 34501 |
| 2025-07-18 | 60.98 | $25.74 | 8125 |
| 2025-07-17 | 59.51 | $25.65 | 14800 |
| 2025-07-16 | 59.35 | $25.64 | 7900 |
| 2025-07-15 | 57.91 | $25.55 | 10727 |
| 2025-07-14 | 62.84 | $25.76 | 16631 |
| 2025-07-11 | 62.11 | $25.71 | 44400 |
| 2025-07-10 | 64.02 | $25.79 | 27500 |
| 2025-07-09 | 61.49 | $25.61 | 68440 |
| 2025-07-08 | 60.00 | $25.51 | 14720 |
| 2025-07-07 | 59.41 | $25.47 | 22500 |
| 2025-07-03 | 62.97 | $25.63 | 7839 |
| 2025-07-02 | 61.89 | $25.55 | 11900 |
| 2025-07-01 | 60.22 | $25.43 | 23700 |
| 2025-06-30 | 59.81 | $25.40 | 262800 |
| 2025-06-27 | 58.99 | $25.34 | 45000 |
| 2025-06-26 | 60.15 | $25.40 | 8800 |
| 2025-06-25 | 57.22 | $25.18 | 27200 |
| 2025-06-24 | 60.49 | $25.35 | 13400 |
| 2025-06-23 | 57.36 | $25.12 | 31800 |
| 2025-06-20 | 55.16 | $24.97 | 12005 |
| 2025-06-18 | 53.81 | $24.88 | 18700 |
| 2025-06-17 | 53.98 | $24.89 | 12602 |
| 2025-06-16 | 55.50 | $24.98 | 19100 |
| 2025-06-13 | 55.37 | $24.97 | 15944 |
| 2025-06-12 | 59.59 | $25.22 | 26108 |
| 2025-06-11 | 55.88 | $24.93 | 15204 |
| 2025-06-10 | 55.62 | $24.91 | 20913 |
| 2025-06-09 | 55.23 | $24.88 | 11019 |
| 2025-06-06 | 56.63 | $24.97 | 19700 |
| 2025-06-05 | 54.82 | $24.82 | 34700 |
| 2025-06-04 | 55.40 | $24.86 | 182204 |
| 2025-06-03 | 58.69 | $25.08 | 364137 |
| 2025-06-02 | 57.15 | $24.94 | 55100 |
| 2025-05-30 | 55.47 | $24.79 | 25400 |
| 2025-05-29 | 54.79 | $24.73 | 11233 |
| 2025-05-28 | 52.86 | $24.56 | 129200 |
| 2025-05-27 | 55.51 | $24.76 | 45612 |
| 2025-05-23 | 51.22 | $24.39 | 32808 |
| 2025-05-22 | 49.98 | $24.29 | 53200 |
| 2025-05-21 | 51.22 | $24.39 | 26400 |
| 2025-05-20 | 55.80 | $24.74 | 17700 |
| 2025-05-19 | 56.91 | $24.82 | 18443 |
| 2025-05-16 | 55.87 | $24.72 | 14600 |
| 2025-05-15 | 54.19 | $24.56 | 27641 |
| 2025-05-14 | 50.98 | $24.27 | 35823 |
| 2025-05-13 | 51.81 | $24.34 | 38440 |
| 2025-05-12 | 51.27 | $24.29 | 80600 |
| 2025-05-09 | 49.78 | $24.15 | 53745 |
| 2025-05-08 | 49.57 | $24.13 | 13700 |
| 2025-05-07 | 50.88 | $24.26 | 45800 |
| 2025-05-06 | 49.71 | $24.14 | 76800 |
| 2025-05-05 | 50.77 | $24.25 | 242742 |
| 2025-05-02 | 51.52 | $24.33 | 12000 |
| 2025-05-01 | 48.43 | $23.99 | 20500 |
| 2025-04-30 | 49.04 | $24.06 | 22235 |
| 2025-04-29 | 49.72 | $24.14 | 20202 |
| 2025-04-28 | 48.70 | $24.02 | 36621 |
| 2025-04-25 | 47.53 | $23.88 | 17500 |
| 2025-04-24 | 47.75 | $23.91 | 103304 |
| 2025-04-23 | 47.59 | $23.89 | 41600 |
| 2025-04-22 | 45.11 | $23.57 | 84800 |
| 2025-04-21 | 41.04 | $23.08 | 71600 |
| 2025-04-17 | 44.84 | $23.67 | 26427 |
| 2025-04-16 | 42.89 | $23.44 | 23600 |
| 2025-04-15 | 43.72 | $23.57 | 16642 |
| 2025-04-14 | 43.72 | $23.57 | 25428 |
| 2025-04-11 | 40.76 | $23.20 | 17700 |
| 2025-04-10 | 37.29 | $22.79 | 19524 |
| 2025-04-09 | 40.06 | $23.30 | 19934 |
| 2025-04-08 | 28.71 | $22.15 | 32625 |
| 2025-04-07 | 32.30 | $22.86 | 29000 |
| 2025-04-04 | 30.91 | $22.74 | 32600 |
| 2025-04-03 | 39.91 | $24.13 | 15408 |
| 2025-04-02 | 49.57 | $25.11 | 8515 |
| 2025-04-01 | 47.60 | $24.95 | 37407 |
| 2025-03-31 | 46.86 | $24.89 | 42300 |
| 2025-03-28 | 43.85 | $24.65 | 28300 |
| 2025-03-27 | 46.45 | $24.90 | 36800 |
| 2025-03-26 | 47.42 | $24.99 | 8300 |
| 2025-03-25 | 48.91 | $25.13 | 24024 |
| 2025-03-24 | 49.76 | $25.21 | 9831 |
| 2025-03-21 | 45.48 | $24.83 | 6300 |
| 2025-03-20 | 47.50 | $25.03 | 17000 |
| 2025-03-19 | 46.48 | $24.94 | 14000 |
| 2025-03-18 | 44.31 | $24.75 | 52500 |
| 2025-03-17 | 45.90 | $24.92 | 7800 |
| 2025-03-14 | 41.96 | $24.58 | 42710 |
| 2025-03-13 | 36.11 | $24.13 | 18500 |
| 2025-03-12 | 37.72 | $24.33 | 13528 |
| 2025-03-11 | 36.10 | $24.21 | 12240 |
| 2025-03-10 | 37.81 | $24.43 | 31200 |
| 2025-03-07 | 39.85 | $24.68 | 16639 |
| 2025-03-06 | 36.19 | $24.40 | 71900 |
| 2025-03-05 | 41.30 | $25.00 | 21148 |
| 2025-03-04 | 40.50 | $24.94 | 45342 |
| 2025-03-03 | 44.64 | $25.37 | 17747 |
| 2025-02-28 | 46.86 | $25.58 | 19745 |
| 2025-02-27 | 45.51 | $25.47 | 19812 |
| 2025-02-26 | 47.28 | $25.64 | 24800 |
| 2025-02-25 | 45.38 | $25.48 | 12648 |
| 2025-02-24 | 46.68 | $25.61 | 80128 |
| 2025-02-21 | 47.87 | $25.73 | 25000 |
| 2025-02-20 | 52.79 | $26.19 | 17600 |
| 2025-02-19 | 54.89 | $26.37 | 104036 |
| 2025-02-18 | 54.41 | $26.32 | 19500 |
| 2025-02-14 | 51.79 | $26.05 | 10100 |
| 2025-02-13 | 53.41 | $26.20 | 25624 |
| 2025-02-12 | 47.60 | $25.64 | 46744 |
| 2025-02-11 | 54.52 | $26.24 | 13719 |
| 2025-02-10 | 52.78 | $26.08 | 23906 |
| 2025-02-07 | 51.23 | $25.94 | 13400 |
| 2025-02-06 | 52.52 | $26.05 | 57600 |
| 2025-02-05 | 53.57 | $26.14 | 27600 |
| 2025-02-04 | 50.21 | $25.82 | 9200 |
| 2025-02-03 | 50.32 | $25.83 | 16700 |
| 2025-01-31 | 49.91 | $25.79 | 8600 |
| 2025-01-30 | 53.92 | $26.17 | 10511 |
| 2025-01-29 | 49.35 | $25.72 | 12602 |
| 2025-01-28 | 49.35 | $25.72 | 17042 |
| 2025-01-27 | 48.84 | $25.67 | 15700 |
| 2025-01-24 | 61.37 | $26.74 | 14120 |
| 2025-01-23 | 61.51 | $26.75 | 10930 |
| 2025-01-22 | 60.75 | $26.66 | 52746 |
| 2025-01-21 | 69.69 | $27.27 | 148546 |
| 2025-01-17 | 63.40 | $26.52 | 12747 |
| 2025-01-16 | 62.41 | $26.42 | 11507 |
| 2025-01-15 | 58.82 | $26.08 | 91213 |
| 2025-01-14 | 54.57 | $25.73 | 74647 |
| 2025-01-13 | 48.85 | $25.33 | 61400 |
| 2025-01-10 | 47.27 | $25.23 | 17100 |
| 2025-01-08 | 48.55 | $25.32 | 43700 |
| 2025-01-07 | 46.40 | $25.18 | 15911 |
| 2025-01-06 | 46.40 | $25.18 | 115942 |
| 2025-01-03 | 47.29 | $25.25 | 8100 |
| 2025-01-02 | 42.67 | $24.94 | 9700 |
| 2024-12-31 | 39.06 | $24.72 | 34040 |
| 2024-12-30 | 39.27 | $24.74 | 923100 |
| 2024-12-27 | 39.89 | $24.80 | 2600 |
| 2024-12-26 | 42.11 | $25.01 | 3431 |
| 2024-12-24 | 43.08 | $25.10 | 102810 |
| 2024-12-23 | 39.54 | $24.86 | 43800 |
| 2024-12-20 | 37.38 | $24.72 | 12700 |
| 2024-12-19 | 30.47 | $24.31 | 104800 |
| 2024-12-18 | 30.71 | $24.34 | 22908 |
| 2024-12-17 | 38.42 | $25.16 | 27700 |
| 2024-12-16 | 40.79 | $25.36 | 28119 |
| 2024-12-13 | 42.53 | $25.50 | 40300 |
| 2024-12-12 | 43.68 | $25.59 | 8233 |
| 2024-12-11 | 44.30 | $25.64 | 5149 |
| 2024-12-10 | 42.09 | $25.50 | 44300 |
| 2024-12-09 | 45.53 | $25.78 | 7005 |
| 2024-12-06 | 52.69 | $26.27 | 19300 |
| 2024-12-05 | 56.84 | $26.51 | 68200 |
| 2024-12-04 | 55.31 | $26.40 | 368826 |
| 2024-12-03 | 57.43 | $26.52 | 8400 |
| 2024-12-02 | 57.95 | $26.55 | 62700 |
| 2024-11-29 | 66.90 | $27.01 | 3500 |
| 2024-11-27 | 65.69 | $26.90 | 15510 |
| 2024-11-26 | 69.17 | $27.06 | 57600 |
| 2024-11-25 | 67.96 | $26.94 | 29100 |
| 2024-11-22 | 71.51 | $27.10 | 11900 |
| 2024-11-21 | 70.69 | $27.01 | 177642 |
| 2024-11-20 | 64.96 | $26.47 | 11300 |
| 2024-11-19 | 64.35 | $26.42 | 166134 |
| 2024-11-18 | 63.75 | $26.37 | 6723 |
| 2024-11-15 | 60.59 | $26.12 | 20536 |
| 2024-11-14 | 58.95 | $26.00 | 6014 |
| 2024-11-13 | 60.95 | $26.10 | 20510 |
| 2024-11-12 | 61.15 | $26.11 | 7037 |
| 2024-11-11 | 66.45 | $26.37 | 20822 |
| 2024-11-08 | 64.06 | $26.16 | 12700 |
| 2024-11-07 | 60.77 | $25.90 | 16023 |
| 2024-11-06 | 58.26 | $25.72 | 13544 |
| 2024-11-05 | 51.73 | $25.32 | 15600 |
| 2024-11-04 | 43.56 | $24.93 | 3633 |
| 2024-11-01 | 44.10 | $24.96 | 4930 |
| 2024-10-31 | 49.84 | $25.25 | 10909 |
| 2024-10-30 | 50.05 | $25.26 | 207639 |
| 2024-10-29 | 49.22 | $25.22 | 1240 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-91.88
2026-07-17
Close Price
$31.72
Vol: 67835
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-36.29
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -91.88 | $31.72 | 67835 |
| 2026-07-16 | -78.75 | $31.93 | 28300 |
| 2026-07-15 | -81.88 | $31.88 | 32700 |
| 2026-07-14 | -66.01 | $32.18 | 38614 |
| 2026-07-13 | -71.24 | $32.10 | 24206 |
| 2026-07-10 | -59.48 | $32.28 | 29300 |
| 2026-07-09 | -56.82 | $32.19 | 21800 |
| 2026-07-08 | -58.38 | $32.04 | 27227 |
| 2026-07-07 | -53.81 | $32.13 | 23500 |
| 2026-07-06 | -54.82 | $32.11 | 44800 |
| 2026-07-02 | -57.87 | $32.05 | 56246 |
| 2026-07-01 | -51.27 | $32.18 | 36900 |
| 2026-06-30 | -16.24 | $32.87 | 68819 |
| 2026-06-29 | -19.80 | $32.80 | 40329 |
| 2026-06-26 | -25.38 | $32.69 | 153700 |
| 2026-06-25 | -5.08 | $33.09 | 30300 |
| 2026-06-24 | -22.22 | $32.55 | 38129 |
| 2026-06-23 | -19.30 | $32.60 | 38000 |
| 2026-06-22 | -3.51 | $32.87 | 41800 |
| 2026-06-18 | -13.04 | $32.45 | 31848 |
| 2026-06-17 | -33.33 | $32.09 | 24326 |
| 2026-06-16 | -16.20 | $32.31 | 13625 |
| 2026-06-15 | -5.63 | $32.51 | 25536 |
| 2026-06-12 | -4.62 | $32.36 | 131000 |
| 2026-06-11 | -14.75 | $32.06 | 19548 |
| 2026-06-10 | -49.18 | $31.43 | 39729 |
| 2026-06-09 | -31.15 | $31.76 | 54035 |
| 2026-06-08 | -36.07 | $31.67 | 16100 |
| 2026-06-05 | -42.08 | $31.56 | 37605 |
| 2026-06-04 | -2.17 | $32.29 | 16367 |
| 2026-06-03 | -8.84 | $32.14 | 40400 |
| 2026-06-02 | -0.66 | $31.99 | 32626 |
| 2026-06-01 | -28.28 | $31.53 | 18011 |
| 2026-05-29 | -24.83 | $31.58 | 43100 |
| 2026-05-28 | -30.26 | $31.48 | 102000 |
| 2026-05-27 | -19.64 | $31.61 | 16600 |
| 2026-05-26 | -8.33 | $31.80 | 29145 |
| 2026-05-22 | -4.41 | $31.56 | 37900 |
| 2026-05-21 | 0.00 | $31.26 | 31400 |
| 2026-05-20 | -19.00 | $31.07 | 20100 |
| 2026-05-19 | -34.48 | $30.86 | 110400 |
| 2026-05-18 | -33.56 | $30.77 | 40400 |
| 2026-05-15 | -31.51 | $30.80 | 236437 |
| 2026-05-14 | 0.00 | $31.26 | 50411 |
| 2026-05-13 | -13.87 | $30.98 | 50842 |
| 2026-05-12 | -13.19 | $30.98 | 86631 |
| 2026-05-11 | -10.42 | $31.02 | 38814 |
| 2026-05-08 | -31.25 | $30.72 | 68700 |
| 2026-05-07 | -41.67 | $30.57 | 125800 |
| 2026-05-06 | -4.86 | $31.10 | 30800 |
| 2026-05-05 | -6.55 | $31.06 | 21400 |
| 2026-05-04 | -14.29 | $30.80 | 89926 |
| 2026-05-01 | -11.22 | $30.86 | 28000 |
| 2026-04-30 | 0.00 | $31.09 | 240604 |
| 2026-04-29 | -15.03 | $30.38 | 108800 |
| 2026-04-28 | -11.40 | $30.42 | 32400 |
| 2026-04-27 | -5.61 | $30.52 | 208235 |
| 2026-04-24 | -0.48 | $30.58 | 346119 |
| 2026-04-23 | -3.40 | $30.49 | 37300 |
| 2026-04-22 | -1.18 | $30.18 | 25642 |
| 2026-04-21 | -17.58 | $29.86 | 48600 |
| 2026-04-20 | -9.09 | $30.00 | 32818 |
| 2026-04-17 | -1.14 | $30.10 | 95926 |
| 2026-04-16 | -8.19 | $29.94 | 47700 |
| 2026-04-15 | -15.20 | $29.82 | 34000 |
| 2026-04-14 | -5.26 | $29.99 | 16848 |
| 2026-04-13 | -7.02 | $29.96 | 27800 |
| 2026-04-10 | -11.11 | $29.89 | 19300 |
| 2026-04-09 | -6.43 | $29.97 | 128606 |
| 2026-04-08 | 0.00 | $29.77 | 140428 |
| 2026-04-07 | -1.12 | $29.25 | 36443 |
| 2026-04-06 | -14.61 | $29.13 | 26016 |
| 2026-04-02 | -20.22 | $29.08 | 53600 |
| 2026-04-01 | -37.61 | $29.05 | 25347 |
| 2026-03-31 | -49.19 | $29.00 | 50033 |
| 2026-03-30 | -85.48 | $28.55 | 28000 |
| 2026-03-27 | -66.46 | $28.91 | 19997 |
| 2026-03-26 | -68.94 | $28.87 | 27013 |
| 2026-03-25 | -54.04 | $29.11 | 16500 |
| 2026-03-24 | -57.14 | $29.06 | 17500 |
| 2026-03-23 | -73.29 | $28.80 | 11403 |
| 2026-03-20 | -97.52 | $28.41 | 58606 |
| 2026-03-19 | -68.83 | $28.92 | 35200 |
| 2026-03-18 | -76.62 | $28.80 | 22105 |
| 2026-03-17 | -56.49 | $29.11 | 36101 |
| 2026-03-16 | -65.58 | $28.97 | 15000 |
| 2026-03-13 | -83.77 | $28.69 | 35516 |
| 2026-03-12 | -86.36 | $28.65 | 20700 |
| 2026-03-11 | -64.94 | $28.98 | 18900 |
| 2026-03-10 | -64.94 | $28.98 | 13943 |
| 2026-03-09 | -63.64 | $29.00 | 43912 |
| 2026-03-06 | -91.94 | $28.84 | 19801 |
| 2026-03-05 | -41.95 | $29.25 | 57300 |
| 2026-03-04 | -22.99 | $29.58 | 34500 |
| 2026-03-03 | -27.66 | $29.46 | 23660 |
| 2026-03-02 | -3.02 | $29.92 | 23700 |
| 2026-02-27 | -0.50 | $29.80 | 18840 |
| 2026-02-26 | -1.06 | $29.69 | 17300 |
| 2026-02-25 | -2.12 | $29.67 | 27400 |
| 2026-02-24 | -7.41 | $29.57 | 46829 |
| 2026-02-23 | -16.06 | $29.40 | 22818 |
| 2026-02-20 | -2.03 | $29.59 | 31000 |
| 2026-02-19 | -10.66 | $29.42 | 18400 |
| 2026-02-18 | -10.61 | $29.42 | 29049 |
| 2026-02-17 | -13.16 | $29.33 | 44700 |
| 2026-02-13 | -8.33 | $29.44 | 11300 |
| 2026-02-12 | -21.93 | $29.13 | 37608 |
| 2026-02-11 | 0.00 | $29.37 | 16600 |
| 2026-02-10 | -2.79 | $29.03 | 23434 |
| 2026-02-09 | -2.15 | $29.02 | 42400 |
| 2026-02-06 | 0.00 | $28.95 | 197836 |
| 2026-02-05 | -10.78 | $28.39 | 31000 |
| 2026-02-04 | -5.99 | $28.47 | 35500 |
| 2026-02-03 | -5.81 | $28.36 | 45025 |
| 2026-02-02 | -18.71 | $28.16 | 19917 |
| 2026-01-30 | -19.43 | $28.11 | 18600 |
| 2026-01-29 | -9.95 | $28.26 | 28801 |
| 2026-01-28 | -2.48 | $28.11 | 19800 |
| 2026-01-27 | -1.28 | $28.08 | 14600 |
| 2026-01-26 | -9.66 | $27.85 | 19241 |
| 2026-01-23 | -18.62 | $27.72 | 24119 |
| 2026-01-22 | -16.55 | $27.75 | 64500 |
| 2026-01-21 | -5.00 | $27.87 | 21424 |
| 2026-01-20 | -35.88 | $27.38 | 32300 |
| 2026-01-16 | -0.76 | $27.84 | 32821 |
| 2026-01-15 | -8.15 | $27.73 | 15100 |
| 2026-01-14 | -3.77 | $27.51 | 29200 |
| 2026-01-13 | -5.38 | $27.37 | 20300 |
| 2026-01-12 | -13.19 | $27.28 | 30700 |
| 2026-01-09 | -6.59 | $27.34 | 16000 |
| 2026-01-08 | -25.00 | $27.09 | 80700 |
| 2026-01-07 | -42.50 | $26.95 | 82100 |
| 2026-01-06 | -2.50 | $27.27 | 125244 |
| 2026-01-05 | -16.44 | $27.10 | 23448 |
| 2026-01-02 | -41.10 | $26.92 | 34600 |
| 2025-12-31 | -93.15 | $26.54 | 29700 |
| 2025-12-30 | -60.27 | $26.78 | 54000 |
| 2025-12-29 | -61.64 | $26.77 | 19500 |
| 2025-12-26 | -31.51 | $26.99 | 13537 |
| 2025-12-24 | -32.88 | $26.98 | 17800 |
| 2025-12-23 | -34.78 | $26.90 | 17301 |
| 2025-12-22 | -40.00 | $26.82 | 27108 |
| 2025-12-19 | -51.67 | $26.60 | 26911 |
| 2025-12-18 | -50.00 | $26.59 | 39403 |
| 2025-12-17 | -51.59 | $26.57 | 30500 |
| 2025-12-16 | -41.27 | $26.70 | 20200 |
| 2025-12-15 | -26.98 | $26.88 | 116800 |
| 2025-12-12 | -30.16 | $26.84 | 46600 |
| 2025-12-11 | 0.00 | $27.22 | 20000 |
| 2025-12-10 | -10.92 | $27.02 | 19022 |
| 2025-12-09 | -36.13 | $26.72 | 11700 |
| 2025-12-08 | -34.45 | $26.74 | 13521 |
| 2025-12-05 | -11.76 | $27.01 | 21502 |
| 2025-12-04 | -4.24 | $27.09 | 39400 |
| 2025-12-03 | -7.89 | $27.01 | 107000 |
| 2025-12-02 | -29.82 | $26.76 | 21039 |
| 2025-12-01 | -20.18 | $26.87 | 17500 |
| 2025-11-28 | 0.00 | $27.10 | 7245 |
| 2025-11-26 | -5.88 | $26.92 | 10800 |
| 2025-11-25 | -30.93 | $26.63 | 15542 |
| 2025-11-24 | -52.58 | $26.42 | 13246 |
| 2025-11-21 | -70.10 | $26.25 | 29315 |
| 2025-11-20 | -98.02 | $25.98 | 32431 |
| 2025-11-19 | -85.06 | $26.23 | 23500 |
| 2025-11-18 | -91.57 | $26.21 | 56000 |
| 2025-11-17 | -92.31 | $26.25 | 19700 |
| 2025-11-14 | -60.26 | $26.50 | 38938 |
| 2025-11-13 | -58.97 | $26.51 | 45600 |
| 2025-11-12 | -17.95 | $26.83 | 31000 |
| 2025-11-11 | -27.17 | $26.86 | 20019 |
| 2025-11-10 | -36.96 | $26.77 | 41432 |
| 2025-11-07 | -55.43 | $26.60 | 22600 |
| 2025-11-06 | -75.27 | $26.41 | 24200 |
| 2025-11-05 | -65.59 | $26.50 | 30900 |
| 2025-11-04 | -89.25 | $26.28 | 24117 |
| 2025-11-03 | -60.22 | $26.55 | 12406 |
| 2025-10-31 | -60.22 | $26.55 | 15800 |
| 2025-10-30 | -59.57 | $26.56 | 17000 |
| 2025-10-29 | -52.13 | $26.63 | 19640 |
| 2025-10-28 | -43.62 | $26.71 | 29924 |
| 2025-10-27 | -21.28 | $26.92 | 14705 |
| 2025-10-24 | -28.72 | $26.85 | 22100 |
| 2025-10-23 | -39.36 | $26.75 | 19208 |
| 2025-10-22 | -44.68 | $26.70 | 39900 |
| 2025-10-21 | -28.72 | $26.85 | 28400 |
| 2025-10-20 | -24.47 | $26.89 | 30700 |
| 2025-10-17 | -42.55 | $26.72 | 15704 |
| 2025-10-16 | -58.51 | $26.57 | 20708 |
| 2025-10-15 | -22.34 | $26.91 | 16627 |
| 2025-10-14 | -42.55 | $26.72 | 9806 |
| 2025-10-13 | -93.62 | $26.24 | 16200 |
| 2025-10-10 | -100.00 | $26.18 | 30300 |
| 2025-10-09 | -26.92 | $26.91 | 19326 |
| 2025-10-08 | -30.77 | $26.88 | 14400 |
| 2025-10-07 | -29.03 | $26.85 | 12900 |
| 2025-10-06 | -12.62 | $26.99 | 19035 |
| 2025-10-03 | -10.81 | $27.00 | 15200 |
| 2025-10-02 | 0.00 | $27.05 | 13023 |
| 2025-10-01 | -7.78 | $26.84 | 17517 |
| 2025-09-30 | -16.50 | $26.74 | 33423 |
| 2025-09-29 | -14.56 | $26.76 | 18000 |
| 2025-09-26 | -2.91 | $26.88 | 37900 |
| 2025-09-25 | -22.33 | $26.68 | 28500 |
| 2025-09-24 | -12.62 | $26.78 | 20200 |
| 2025-09-23 | -4.12 | $26.81 | 446039 |
| 2025-09-22 | -8.70 | $26.72 | 14447 |
| 2025-09-19 | -40.22 | $26.43 | 6400 |
| 2025-09-18 | -19.57 | $26.62 | 22635 |
| 2025-09-17 | -23.17 | $26.51 | 12900 |
| 2025-09-16 | -26.51 | $26.42 | 88500 |
| 2025-09-15 | -13.48 | $26.52 | 13012 |
| 2025-09-12 | -6.74 | $26.58 | 19400 |
| 2025-09-11 | -1.12 | $26.63 | 15600 |
| 2025-09-10 | -18.42 | $26.37 | 14400 |
| 2025-09-09 | -53.95 | $26.10 | 38924 |
| 2025-09-08 | -42.50 | $26.17 | 29200 |
| 2025-09-05 | -41.25 | $26.18 | 20029 |
| 2025-09-04 | -32.50 | $26.25 | 33100 |
| 2025-09-03 | -62.50 | $26.01 | 12313 |
| 2025-09-02 | -50.00 | $26.11 | 22723 |
| 2025-08-29 | -25.00 | $26.31 | 37300 |
| 2025-08-28 | -11.65 | $26.39 | 16300 |
| 2025-08-27 | 0.00 | $26.51 | 32200 |
| 2025-08-26 | -14.94 | $26.22 | 17245 |
| 2025-08-25 | -24.14 | $26.14 | 13200 |
| 2025-08-22 | -8.05 | $26.28 | 21700 |
| 2025-08-21 | -47.62 | $25.92 | 9707 |
| 2025-08-20 | -34.52 | $26.03 | 36246 |
| 2025-08-19 | -47.62 | $25.92 | 323600 |
| 2025-08-18 | -64.29 | $25.78 | 21800 |
| 2025-08-15 | -48.81 | $25.91 | 20800 |
| 2025-08-14 | -25.00 | $26.11 | 18946 |
| 2025-08-13 | -17.86 | $26.17 | 14200 |
| 2025-08-12 | -38.37 | $25.99 | 39100 |
| 2025-08-11 | -63.95 | $25.77 | 26839 |
| 2025-08-08 | -50.00 | $25.89 | 51600 |
| 2025-08-07 | -58.14 | $25.82 | 16900 |
| 2025-08-06 | -41.86 | $25.96 | 26929 |
| 2025-08-05 | -55.81 | $25.84 | 28000 |
| 2025-08-04 | -34.83 | $26.01 | 6605 |
| 2025-08-01 | -61.46 | $25.73 | 16614 |
| 2025-07-31 | -48.96 | $25.85 | 8148 |
| 2025-07-30 | -21.88 | $26.11 | 10122 |
| 2025-07-29 | -1.09 | $26.21 | 5800 |
| 2025-07-28 | -21.51 | $26.02 | 16214 |
| 2025-07-25 | -3.92 | $26.18 | 12940 |
| 2025-07-24 | -10.78 | $26.11 | 11812 |
| 2025-07-23 | -11.93 | $26.09 | 17700 |
| 2025-07-22 | -1.27 | $25.91 | 17700 |
| 2025-07-21 | -17.35 | $25.75 | 34501 |
| 2025-07-18 | -8.42 | $25.74 | 8125 |
| 2025-07-17 | -17.89 | $25.65 | 14800 |
| 2025-07-16 | -18.56 | $25.64 | 7900 |
| 2025-07-15 | -27.84 | $25.55 | 10727 |
| 2025-07-14 | -6.19 | $25.76 | 16631 |
| 2025-07-11 | -11.34 | $25.71 | 44400 |
| 2025-07-10 | -3.09 | $25.79 | 27500 |
| 2025-07-09 | -12.64 | $25.61 | 68440 |
| 2025-07-08 | -24.14 | $25.51 | 14720 |
| 2025-07-07 | -28.74 | $25.47 | 22500 |
| 2025-07-03 | -10.00 | $25.63 | 7839 |
| 2025-07-02 | -2.67 | $25.55 | 11900 |
| 2025-07-01 | -4.69 | $25.43 | 23700 |
| 2025-06-30 | -6.49 | $25.40 | 262800 |
| 2025-06-27 | -12.64 | $25.34 | 45000 |
| 2025-06-26 | 0.00 | $25.40 | 8800 |
| 2025-06-25 | -23.46 | $25.18 | 27200 |
| 2025-06-24 | -2.47 | $25.35 | 13400 |
| 2025-06-23 | -9.71 | $25.12 | 31800 |
| 2025-06-20 | -24.04 | $24.97 | 12005 |
| 2025-06-18 | -32.69 | $24.88 | 18700 |
| 2025-06-17 | -31.73 | $24.89 | 12602 |
| 2025-06-16 | -23.08 | $24.98 | 19100 |
| 2025-06-13 | -24.04 | $24.97 | 15944 |
| 2025-06-12 | 0.00 | $25.22 | 26108 |
| 2025-06-11 | -17.35 | $24.93 | 15204 |
| 2025-06-10 | -19.39 | $24.91 | 20913 |
| 2025-06-09 | -22.45 | $24.88 | 11019 |
| 2025-06-06 | -12.50 | $24.97 | 19700 |
| 2025-06-05 | -26.92 | $24.82 | 34700 |
| 2025-06-04 | -23.08 | $24.86 | 182204 |
| 2025-06-03 | -1.92 | $25.08 | 364137 |
| 2025-06-02 | 0.00 | $24.94 | 55100 |
| 2025-05-30 | -3.95 | $24.79 | 25400 |
| 2025-05-29 | -10.84 | $24.73 | 11233 |
| 2025-05-28 | -23.42 | $24.56 | 129200 |
| 2025-05-27 | -5.41 | $24.76 | 45612 |
| 2025-05-23 | -38.74 | $24.39 | 32808 |
| 2025-05-22 | -47.75 | $24.29 | 53200 |
| 2025-05-21 | -34.68 | $24.39 | 26400 |
| 2025-05-20 | -6.20 | $24.74 | 17700 |
| 2025-05-19 | 0.00 | $24.82 | 18443 |
| 2025-05-16 | -2.04 | $24.72 | 14600 |
| 2025-05-15 | -8.81 | $24.56 | 27641 |
| 2025-05-14 | -14.53 | $24.27 | 35823 |
| 2025-05-13 | -10.47 | $24.34 | 38440 |
| 2025-05-12 | -13.37 | $24.29 | 80600 |
| 2025-05-09 | -13.02 | $24.15 | 53745 |
| 2025-05-08 | -11.27 | $24.13 | 13700 |
| 2025-05-07 | -4.09 | $24.26 | 45800 |
| 2025-05-06 | -8.55 | $24.14 | 76800 |
| 2025-05-05 | -4.46 | $24.25 | 242742 |
| 2025-05-02 | -1.49 | $24.33 | 12000 |
| 2025-05-01 | -23.00 | $23.99 | 20500 |
| 2025-04-30 | -30.81 | $24.06 | 22235 |
| 2025-04-29 | -28.49 | $24.14 | 20202 |
| 2025-04-28 | -31.98 | $24.02 | 36621 |
| 2025-04-25 | -36.05 | $23.88 | 17500 |
| 2025-04-24 | -35.17 | $23.91 | 103304 |
| 2025-04-23 | -36.86 | $23.89 | 41600 |
| 2025-04-22 | -46.00 | $23.57 | 84800 |
| 2025-04-21 | -60.34 | $23.08 | 71600 |
| 2025-04-17 | -43.63 | $23.67 | 26427 |
| 2025-04-16 | -50.14 | $23.44 | 23600 |
| 2025-04-15 | -46.46 | $23.57 | 16642 |
| 2025-04-14 | -46.46 | $23.57 | 25428 |
| 2025-04-11 | -56.94 | $23.20 | 17700 |
| 2025-04-10 | -68.56 | $22.79 | 19524 |
| 2025-04-09 | -54.11 | $23.30 | 19934 |
| 2025-04-08 | -88.18 | $22.15 | 32625 |
| 2025-04-07 | -67.72 | $22.86 | 29000 |
| 2025-04-04 | -97.63 | $22.74 | 32600 |
| 2025-04-03 | -89.26 | $24.13 | 15408 |
| 2025-04-02 | -8.26 | $25.11 | 8515 |
| 2025-04-01 | -21.49 | $24.95 | 37407 |
| 2025-03-31 | -29.37 | $24.89 | 42300 |
| 2025-03-28 | -65.05 | $24.65 | 28300 |
| 2025-03-27 | -51.61 | $24.90 | 36800 |
| 2025-03-26 | -46.77 | $24.99 | 8300 |
| 2025-03-25 | -39.25 | $25.13 | 24024 |
| 2025-03-24 | -34.95 | $25.21 | 9831 |
| 2025-03-21 | -55.38 | $24.83 | 6300 |
| 2025-03-20 | -50.95 | $25.03 | 17000 |
| 2025-03-19 | -58.59 | $24.94 | 14000 |
| 2025-03-18 | -68.62 | $24.75 | 52500 |
| 2025-03-17 | -61.51 | $24.92 | 7800 |
| 2025-03-14 | -75.73 | $24.58 | 42710 |
| 2025-03-13 | -94.56 | $24.13 | 18500 |
| 2025-03-12 | -89.96 | $24.33 | 13528 |
| 2025-03-11 | -95.20 | $24.21 | 12240 |
| 2025-03-10 | -92.89 | $24.43 | 31200 |
| 2025-03-07 | -81.04 | $24.68 | 16639 |
| 2025-03-06 | -99.06 | $24.40 | 71900 |
| 2025-03-05 | -84.36 | $25.00 | 21148 |
| 2025-03-04 | -95.73 | $24.94 | 45342 |
| 2025-03-03 | -87.69 | $25.37 | 17747 |
| 2025-02-28 | -72.66 | $25.58 | 19745 |
| 2025-02-27 | -81.25 | $25.47 | 19812 |
| 2025-02-26 | -67.97 | $25.64 | 24800 |
| 2025-02-25 | -80.47 | $25.48 | 12648 |
| 2025-02-24 | -70.31 | $25.61 | 80128 |
| 2025-02-21 | -68.75 | $25.73 | 25000 |
| 2025-02-20 | -40.00 | $26.19 | 17600 |
| 2025-02-19 | -39.68 | $26.37 | 104036 |
| 2025-02-18 | -46.57 | $26.32 | 19500 |
| 2025-02-14 | -59.80 | $26.05 | 10100 |
| 2025-02-13 | -52.45 | $26.20 | 25624 |
| 2025-02-12 | -79.90 | $25.64 | 46744 |
| 2025-02-11 | -50.49 | $26.24 | 13719 |
| 2025-02-10 | -56.67 | $26.08 | 23906 |
| 2025-02-07 | -62.15 | $25.94 | 13400 |
| 2025-02-06 | -55.96 | $26.05 | 57600 |
| 2025-02-05 | -51.83 | $26.14 | 27600 |
| 2025-02-04 | -66.51 | $25.82 | 9200 |
| 2025-02-03 | -66.06 | $25.83 | 16700 |
| 2025-01-31 | -58.50 | $25.79 | 8600 |
| 2025-01-30 | -41.98 | $26.17 | 10511 |
| 2025-01-29 | -55.96 | $25.72 | 12602 |
| 2025-01-28 | -55.96 | $25.72 | 17042 |
| 2025-01-27 | -57.76 | $25.67 | 15700 |
| 2025-01-24 | -19.13 | $26.74 | 14120 |
| 2025-01-23 | -18.77 | $26.75 | 10930 |
| 2025-01-22 | -21.25 | $26.66 | 52746 |
| 2025-01-21 | 0.00 | $27.27 | 148546 |
| 2025-01-17 | -7.53 | $26.52 | 12747 |
| 2025-01-16 | -0.94 | $26.42 | 11507 |
| 2025-01-15 | -9.23 | $26.08 | 91213 |
| 2025-01-14 | -5.96 | $25.73 | 74647 |
| 2025-01-13 | -26.62 | $25.33 | 61400 |
| 2025-01-10 | -35.21 | $25.23 | 17100 |
| 2025-01-08 | -28.87 | $25.32 | 43700 |
| 2025-01-07 | -51.40 | $25.18 | 15911 |
| 2025-01-06 | -57.97 | $25.18 | 115942 |
| 2025-01-03 | -58.59 | $25.25 | 8100 |
| 2025-01-02 | -72.25 | $24.94 | 9700 |
| 2024-12-31 | -83.20 | $24.72 | 34040 |
| 2024-12-30 | -82.73 | $24.74 | 923100 |
| 2024-12-27 | -82.44 | $24.80 | 2600 |
| 2024-12-26 | -74.91 | $25.01 | 3431 |
| 2024-12-24 | -71.68 | $25.10 | 102810 |
| 2024-12-23 | -81.97 | $24.86 | 43800 |
| 2024-12-20 | -86.56 | $24.72 | 12700 |
| 2024-12-19 | -100.00 | $24.31 | 104800 |
| 2024-12-18 | -100.00 | $24.34 | 22908 |
| 2024-12-17 | -96.69 | $25.16 | 27700 |
| 2024-12-16 | -100.00 | $25.36 | 28119 |
| 2024-12-13 | -97.86 | $25.50 | 40300 |
| 2024-12-12 | -96.07 | $25.59 | 8233 |
| 2024-12-11 | -93.89 | $25.64 | 5149 |
| 2024-12-10 | -100.00 | $25.50 | 44300 |
| 2024-12-09 | -100.00 | $25.78 | 7005 |
| 2024-12-06 | -83.52 | $26.27 | 19300 |
| 2024-12-05 | -57.66 | $26.51 | 68200 |
| 2024-12-04 | -62.05 | $26.40 | 368826 |
| 2024-12-03 | -49.80 | $26.52 | 8400 |
| 2024-12-02 | -42.32 | $26.55 | 62700 |
| 2024-11-29 | -26.62 | $27.01 | 3500 |
| 2024-11-27 | -30.38 | $26.90 | 15510 |
| 2024-11-26 | -24.91 | $27.06 | 57600 |
| 2024-11-25 | -29.01 | $26.94 | 29100 |
| 2024-11-22 | -23.55 | $27.10 | 11900 |
| 2024-11-21 | -26.62 | $27.01 | 177642 |
| 2024-11-20 | 0.00 | $26.47 | 11300 |
| 2024-11-19 | -1.27 | $26.42 | 166134 |
| 2024-11-18 | -3.82 | $26.37 | 6723 |
| 2024-11-15 | -19.23 | $26.12 | 20536 |
| 2024-11-14 | -26.92 | $26.00 | 6014 |
| 2024-11-13 | -20.51 | $26.10 | 20510 |
| 2024-11-12 | -19.87 | $26.11 | 7037 |
| 2024-11-11 | -3.21 | $26.37 | 20822 |
| 2024-11-08 | -60.96 | $26.16 | 12700 |
| 2024-11-07 | -68.77 | $25.90 | 16023 |
| 2024-11-06 | -74.17 | $25.72 | 13544 |
| 2024-11-05 | -86.19 | $25.32 | 15600 |
| 2024-11-04 | -97.90 | $24.93 | 3633 |
| 2024-11-01 | -99.38 | $24.96 | 4930 |
| 2024-10-31 | -96.08 | $25.25 | 10909 |
| 2024-10-30 | -95.75 | $25.26 | 207639 |
| 2024-10-29 | -98.02 | $25.22 | 1240 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.64
2026-07-17
Close Price
$31.72
Vol: 67835Average Directional Index - Detailed Analysis
Minimum
4.93
Average
23.13
Maximum
65.74
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.64 | $31.72 | 67835 |
| 2026-07-16 | 14.37 | $31.93 | 28300 |
| 2026-07-15 | 14.14 | $31.88 | 32700 |
| 2026-07-14 | 13.89 | $32.18 | 38614 |
| 2026-07-13 | 14.16 | $32.10 | 24206 |
| 2026-07-10 | 14.12 | $32.28 | 29300 |
| 2026-07-09 | 14.12 | $32.19 | 21800 |
| 2026-07-08 | 14.23 | $32.04 | 27227 |
| 2026-07-07 | 13.95 | $32.13 | 23500 |
| 2026-07-06 | 13.63 | $32.11 | 44800 |
| 2026-07-02 | 13.46 | $32.05 | 56246 |
| 2026-07-01 | 13.28 | $32.18 | 36900 |
| 2026-06-30 | 13.57 | $32.87 | 68819 |
| 2026-06-29 | 14.09 | $32.80 | 40329 |
| 2026-06-26 | 14.81 | $32.69 | 153700 |
| 2026-06-25 | 14.92 | $33.09 | 30300 |
| 2026-06-24 | 14.84 | $32.55 | 38129 |
| 2026-06-23 | 15.44 | $32.60 | 38000 |
| 2026-06-22 | 16.08 | $32.87 | 41800 |
| 2026-06-18 | 15.95 | $32.45 | 31848 |
| 2026-06-17 | 16.36 | $32.09 | 24326 |
| 2026-06-16 | 16.79 | $32.31 | 13625 |
| 2026-06-15 | 16.81 | $32.51 | 25536 |
| 2026-06-12 | 16.60 | $32.36 | 131000 |
| 2026-06-11 | 16.59 | $32.06 | 19548 |
| 2026-06-10 | 16.95 | $31.43 | 39729 |
| 2026-06-09 | 17.66 | $31.76 | 54035 |
| 2026-06-08 | 18.40 | $31.67 | 16100 |
| 2026-06-05 | 18.49 | $31.56 | 37605 |
| 2026-06-04 | 18.57 | $32.29 | 16367 |
| 2026-06-03 | 17.96 | $32.14 | 40400 |
| 2026-06-02 | 17.12 | $31.99 | 32626 |
| 2026-06-01 | 16.55 | $31.53 | 18011 |
| 2026-05-29 | 16.37 | $31.58 | 43100 |
| 2026-05-28 | 16.18 | $31.48 | 102000 |
| 2026-05-27 | 16.14 | $31.61 | 16600 |
| 2026-05-26 | 15.86 | $31.80 | 29145 |
| 2026-05-22 | 15.20 | $31.56 | 37900 |
| 2026-05-21 | 14.88 | $31.26 | 31400 |
| 2026-05-20 | 15.06 | $31.07 | 20100 |
| 2026-05-19 | 15.45 | $30.86 | 110400 |
| 2026-05-18 | 16.13 | $30.77 | 40400 |
| 2026-05-15 | 16.85 | $30.80 | 236437 |
| 2026-05-14 | 17.25 | $31.26 | 50411 |
| 2026-05-13 | 17.19 | $30.98 | 50842 |
| 2026-05-12 | 17.47 | $30.98 | 86631 |
| 2026-05-11 | 17.77 | $31.02 | 38814 |
| 2026-05-08 | 17.73 | $30.72 | 68700 |
| 2026-05-07 | 18.11 | $30.57 | 125800 |
| 2026-05-06 | 18.51 | $31.10 | 30800 |
| 2026-05-05 | 18.07 | $31.06 | 21400 |
| 2026-05-04 | 17.51 | $30.80 | 89926 |
| 2026-05-01 | 17.19 | $30.86 | 28000 |
| 2026-04-30 | 16.56 | $31.09 | 240604 |
| 2026-04-29 | 15.89 | $30.38 | 108800 |
| 2026-04-28 | 16.05 | $30.42 | 32400 |
| 2026-04-27 | 16.21 | $30.52 | 208235 |
| 2026-04-24 | 15.89 | $30.58 | 346119 |
| 2026-04-23 | 15.62 | $30.49 | 37300 |
| 2026-04-22 | 15.38 | $30.18 | 25642 |
| 2026-04-21 | 15.71 | $29.86 | 48600 |
| 2026-04-20 | 16.27 | $30.00 | 32818 |
| 2026-04-17 | 16.48 | $30.10 | 95926 |
| 2026-04-16 | 16.76 | $29.94 | 47700 |
| 2026-04-15 | 17.28 | $29.82 | 34000 |
| 2026-04-14 | 17.92 | $29.99 | 16848 |
| 2026-04-13 | 18.45 | $29.96 | 27800 |
| 2026-04-10 | 19.01 | $29.89 | 19300 |
| 2026-04-09 | 19.36 | $29.97 | 128606 |
| 2026-04-08 | 19.73 | $29.77 | 140428 |
| 2026-04-07 | 20.58 | $29.25 | 36443 |
| 2026-04-06 | 20.88 | $29.13 | 26016 |
| 2026-04-02 | 21.00 | $29.08 | 53600 |
| 2026-04-01 | 21.12 | $29.05 | 25347 |
| 2026-03-31 | 21.33 | $29.00 | 50033 |
| 2026-03-30 | 21.38 | $28.55 | 28000 |
| 2026-03-27 | 21.43 | $28.91 | 19997 |
| 2026-03-26 | 21.93 | $28.87 | 27013 |
| 2026-03-25 | 22.16 | $29.11 | 16500 |
| 2026-03-24 | 22.78 | $29.06 | 17500 |
| 2026-03-23 | 23.41 | $28.80 | 11403 |
| 2026-03-20 | 23.69 | $28.41 | 58606 |
| 2026-03-19 | 23.99 | $28.92 | 35200 |
| 2026-03-18 | 24.63 | $28.80 | 22105 |
| 2026-03-17 | 25.58 | $29.11 | 36101 |
| 2026-03-16 | 26.81 | $28.97 | 15000 |
| 2026-03-13 | 28.00 | $28.69 | 35516 |
| 2026-03-12 | 29.08 | $28.65 | 20700 |
| 2026-03-11 | 30.14 | $28.98 | 18900 |
| 2026-03-10 | 31.60 | $28.98 | 13943 |
| 2026-03-09 | 33.26 | $29.00 | 43912 |
| 2026-03-06 | 34.69 | $28.84 | 19801 |
| 2026-03-05 | 36.28 | $29.25 | 57300 |
| 2026-03-04 | 37.56 | $29.58 | 34500 |
| 2026-03-03 | 38.15 | $29.46 | 23660 |
| 2026-03-02 | 38.89 | $29.92 | 23700 |
| 2026-02-27 | 37.80 | $29.80 | 18840 |
| 2026-02-26 | 36.81 | $29.69 | 17300 |
| 2026-02-25 | 35.88 | $29.67 | 27400 |
| 2026-02-24 | 34.74 | $29.57 | 46829 |
| 2026-02-23 | 33.59 | $29.40 | 22818 |
| 2026-02-20 | 32.38 | $29.59 | 31000 |
| 2026-02-19 | 31.21 | $29.42 | 18400 |
| 2026-02-18 | 30.12 | $29.42 | 29049 |
| 2026-02-17 | 28.86 | $29.33 | 44700 |
| 2026-02-13 | 27.58 | $29.44 | 11300 |
| 2026-02-12 | 26.23 | $29.13 | 37608 |
| 2026-02-11 | 24.76 | $29.37 | 16600 |
| 2026-02-10 | 23.42 | $29.03 | 23434 |
| 2026-02-09 | 22.30 | $29.02 | 42400 |
| 2026-02-06 | 21.13 | $28.95 | 197836 |
| 2026-02-05 | 20.01 | $28.39 | 31000 |
| 2026-02-04 | 19.37 | $28.47 | 35500 |
| 2026-02-03 | 18.58 | $28.36 | 45025 |
| 2026-02-02 | 17.96 | $28.16 | 19917 |
| 2026-01-30 | 17.57 | $28.11 | 18600 |
| 2026-01-29 | 17.16 | $28.26 | 28801 |
| 2026-01-28 | 16.01 | $28.11 | 19800 |
| 2026-01-27 | 15.18 | $28.08 | 14600 |
| 2026-01-26 | 14.38 | $27.85 | 19241 |
| 2026-01-23 | 13.83 | $27.72 | 24119 |
| 2026-01-22 | 13.47 | $27.75 | 64500 |
| 2026-01-21 | 12.89 | $27.87 | 21424 |
| 2026-01-20 | 12.36 | $27.38 | 32300 |
| 2026-01-16 | 12.25 | $27.84 | 32821 |
| 2026-01-15 | 11.21 | $27.73 | 15100 |
| 2026-01-14 | 10.12 | $27.51 | 29200 |
| 2026-01-13 | 9.44 | $27.37 | 20300 |
| 2026-01-12 | 8.95 | $27.28 | 30700 |
| 2026-01-09 | 8.71 | $27.34 | 16000 |
| 2026-01-08 | 8.19 | $27.09 | 80700 |
| 2026-01-07 | 8.14 | $26.95 | 82100 |
| 2026-01-06 | 8.07 | $27.27 | 125244 |
| 2026-01-05 | 7.83 | $27.10 | 23448 |
| 2026-01-02 | 7.89 | $26.92 | 34600 |
| 2025-12-31 | 8.23 | $26.54 | 29700 |
| 2025-12-30 | 8.19 | $26.78 | 54000 |
| 2025-12-29 | 8.59 | $26.77 | 19500 |
| 2025-12-26 | 8.97 | $26.99 | 13537 |
| 2025-12-24 | 9.00 | $26.98 | 17800 |
| 2025-12-23 | 9.03 | $26.90 | 17301 |
| 2025-12-22 | 9.24 | $26.82 | 27108 |
| 2025-12-19 | 9.71 | $26.60 | 26911 |
| 2025-12-18 | 10.03 | $26.59 | 39403 |
| 2025-12-17 | 10.36 | $26.57 | 30500 |
| 2025-12-16 | 10.49 | $26.70 | 20200 |
| 2025-12-15 | 10.80 | $26.88 | 116800 |
| 2025-12-12 | 11.20 | $26.84 | 46600 |
| 2025-12-11 | 11.56 | $27.22 | 20000 |
| 2025-12-10 | 11.55 | $27.02 | 19022 |
| 2025-12-09 | 11.88 | $26.72 | 11700 |
| 2025-12-08 | 12.42 | $26.74 | 13521 |
| 2025-12-05 | 13.04 | $27.01 | 21502 |
| 2025-12-04 | 13.14 | $27.09 | 39400 |
| 2025-12-03 | 13.28 | $27.01 | 107000 |
| 2025-12-02 | 13.61 | $26.76 | 21039 |
| 2025-12-01 | 14.12 | $26.87 | 17500 |
| 2025-11-28 | 14.34 | $27.10 | 7245 |
| 2025-11-26 | 14.27 | $26.92 | 10800 |
| 2025-11-25 | 14.41 | $26.63 | 15542 |
| 2025-11-24 | 15.08 | $26.42 | 13246 |
| 2025-11-21 | 15.34 | $26.25 | 29315 |
| 2025-11-20 | 15.46 | $25.98 | 32431 |
| 2025-11-19 | 15.58 | $26.23 | 23500 |
| 2025-11-18 | 14.93 | $26.21 | 56000 |
| 2025-11-17 | 14.31 | $26.25 | 19700 |
| 2025-11-14 | 13.76 | $26.50 | 38938 |
| 2025-11-13 | 13.37 | $26.51 | 45600 |
| 2025-11-12 | 13.20 | $26.83 | 31000 |
| 2025-11-11 | 13.78 | $26.86 | 20019 |
| 2025-11-10 | 14.31 | $26.77 | 41432 |
| 2025-11-07 | 14.65 | $26.60 | 22600 |
| 2025-11-06 | 14.44 | $26.41 | 24200 |
| 2025-11-05 | 14.44 | $26.50 | 30900 |
| 2025-11-04 | 14.45 | $26.28 | 24117 |
| 2025-11-03 | 14.10 | $26.55 | 12406 |
| 2025-10-31 | 13.95 | $26.55 | 15800 |
| 2025-10-30 | 13.88 | $26.56 | 17000 |
| 2025-10-29 | 13.80 | $26.63 | 19640 |
| 2025-10-28 | 14.28 | $26.71 | 29924 |
| 2025-10-27 | 14.91 | $26.92 | 14705 |
| 2025-10-24 | 15.42 | $26.85 | 22100 |
| 2025-10-23 | 15.87 | $26.75 | 19208 |
| 2025-10-22 | 16.58 | $26.70 | 39900 |
| 2025-10-21 | 17.32 | $26.85 | 28400 |
| 2025-10-20 | 17.81 | $26.89 | 30700 |
| 2025-10-17 | 18.39 | $26.72 | 15704 |
| 2025-10-16 | 19.32 | $26.57 | 20708 |
| 2025-10-15 | 20.31 | $26.91 | 16627 |
| 2025-10-14 | 20.74 | $26.72 | 9806 |
| 2025-10-13 | 21.78 | $26.24 | 16200 |
| 2025-10-10 | 22.39 | $26.18 | 30300 |
| 2025-10-09 | 23.03 | $26.91 | 19326 |
| 2025-10-08 | 23.63 | $26.88 | 14400 |
| 2025-10-07 | 23.87 | $26.85 | 12900 |
| 2025-10-06 | 24.13 | $26.99 | 19035 |
| 2025-10-03 | 23.76 | $27.00 | 15200 |
| 2025-10-02 | 23.37 | $27.05 | 13023 |
| 2025-10-01 | 23.08 | $26.84 | 17517 |
| 2025-09-30 | 23.03 | $26.74 | 33423 |
| 2025-09-29 | 23.31 | $26.76 | 18000 |
| 2025-09-26 | 23.30 | $26.88 | 37900 |
| 2025-09-25 | 23.07 | $26.68 | 28500 |
| 2025-09-24 | 23.11 | $26.78 | 20200 |
| 2025-09-23 | 22.70 | $26.81 | 446039 |
| 2025-09-22 | 22.37 | $26.72 | 14447 |
| 2025-09-19 | 22.23 | $26.43 | 6400 |
| 2025-09-18 | 22.12 | $26.62 | 22635 |
| 2025-09-17 | 21.63 | $26.51 | 12900 |
| 2025-09-16 | 21.29 | $26.42 | 88500 |
| 2025-09-15 | 21.34 | $26.52 | 13012 |
| 2025-09-12 | 20.95 | $26.58 | 19400 |
| 2025-09-11 | 20.33 | $26.63 | 15600 |
| 2025-09-10 | 19.68 | $26.37 | 14400 |
| 2025-09-09 | 19.42 | $26.10 | 38924 |
| 2025-09-08 | 19.31 | $26.17 | 29200 |
| 2025-09-05 | 19.42 | $26.18 | 20029 |
| 2025-09-04 | 19.35 | $26.25 | 33100 |
| 2025-09-03 | 19.57 | $26.01 | 12313 |
| 2025-09-02 | 20.14 | $26.11 | 22723 |
| 2025-08-29 | 20.60 | $26.31 | 37300 |
| 2025-08-28 | 20.05 | $26.39 | 16300 |
| 2025-08-27 | 19.39 | $26.51 | 32200 |
| 2025-08-26 | 18.71 | $26.22 | 17245 |
| 2025-08-25 | 18.44 | $26.14 | 13200 |
| 2025-08-22 | 18.03 | $26.28 | 21700 |
| 2025-08-21 | 17.60 | $25.92 | 9707 |
| 2025-08-20 | 17.80 | $26.03 | 36246 |
| 2025-08-19 | 17.99 | $25.92 | 323600 |
| 2025-08-18 | 18.50 | $25.78 | 21800 |
| 2025-08-15 | 19.35 | $25.91 | 20800 |
| 2025-08-14 | 19.82 | $26.11 | 18946 |
| 2025-08-13 | 20.10 | $26.17 | 14200 |
| 2025-08-12 | 20.36 | $25.99 | 39100 |
| 2025-08-11 | 21.08 | $25.77 | 26839 |
| 2025-08-08 | 21.83 | $25.89 | 51600 |
| 2025-08-07 | 22.23 | $25.82 | 16900 |
| 2025-08-06 | 22.71 | $25.96 | 26929 |
| 2025-08-05 | 23.25 | $25.84 | 28000 |
| 2025-08-04 | 23.77 | $26.01 | 6605 |
| 2025-08-01 | 24.15 | $25.73 | 16614 |
| 2025-07-31 | 25.06 | $25.85 | 8148 |
| 2025-07-30 | 24.87 | $26.11 | 10122 |
| 2025-07-29 | 24.06 | $26.21 | 5800 |
| 2025-07-28 | 23.41 | $26.02 | 16214 |
| 2025-07-25 | 22.85 | $26.18 | 12940 |
| 2025-07-24 | 22.07 | $26.11 | 11812 |
| 2025-07-23 | 21.18 | $26.09 | 17700 |
| 2025-07-22 | 20.23 | $25.91 | 17700 |
| 2025-07-21 | 19.80 | $25.75 | 34501 |
| 2025-07-18 | 19.34 | $25.74 | 8125 |
| 2025-07-17 | 19.14 | $25.65 | 14800 |
| 2025-07-16 | 19.09 | $25.64 | 7900 |
| 2025-07-15 | 19.17 | $25.55 | 10727 |
| 2025-07-14 | 18.95 | $25.76 | 16631 |
| 2025-07-11 | 18.39 | $25.71 | 44400 |
| 2025-07-10 | 17.80 | $25.79 | 27500 |
| 2025-07-09 | 17.18 | $25.61 | 68440 |
| 2025-07-08 | 16.87 | $25.51 | 14720 |
| 2025-07-07 | 16.68 | $25.47 | 22500 |
| 2025-07-03 | 16.48 | $25.63 | 7839 |
| 2025-07-02 | 15.56 | $25.55 | 11900 |
| 2025-07-01 | 14.86 | $25.43 | 23700 |
| 2025-06-30 | 14.32 | $25.40 | 262800 |
| 2025-06-27 | 13.82 | $25.34 | 45000 |
| 2025-06-26 | 13.31 | $25.40 | 8800 |
| 2025-06-25 | 12.59 | $25.18 | 27200 |
| 2025-06-24 | 12.11 | $25.35 | 13400 |
| 2025-06-23 | 11.46 | $25.12 | 31800 |
| 2025-06-20 | 11.23 | $24.97 | 12005 |
| 2025-06-18 | 11.27 | $24.88 | 18700 |
| 2025-06-17 | 11.34 | $24.89 | 12602 |
| 2025-06-16 | 11.41 | $24.98 | 19100 |
| 2025-06-13 | 11.19 | $24.97 | 15944 |
| 2025-06-12 | 10.98 | $25.22 | 26108 |
| 2025-06-11 | 10.51 | $24.93 | 15204 |
| 2025-06-10 | 10.34 | $24.91 | 20913 |
| 2025-06-09 | 10.30 | $24.88 | 11019 |
| 2025-06-06 | 10.25 | $24.97 | 19700 |
| 2025-06-05 | 10.14 | $24.82 | 34700 |
| 2025-06-04 | 10.03 | $24.86 | 182204 |
| 2025-06-03 | 9.84 | $25.08 | 364137 |
| 2025-06-02 | 9.59 | $24.94 | 55100 |
| 2025-05-30 | 9.55 | $24.79 | 25400 |
| 2025-05-29 | 9.68 | $24.73 | 11233 |
| 2025-05-28 | 9.97 | $24.56 | 129200 |
| 2025-05-27 | 10.26 | $24.76 | 45612 |
| 2025-05-23 | 10.51 | $24.39 | 32808 |
| 2025-05-22 | 10.86 | $24.29 | 53200 |
| 2025-05-21 | 11.22 | $24.39 | 26400 |
| 2025-05-20 | 11.75 | $24.74 | 17700 |
| 2025-05-19 | 11.72 | $24.82 | 18443 |
| 2025-05-16 | 11.70 | $24.72 | 14600 |
| 2025-05-15 | 11.75 | $24.56 | 27641 |
| 2025-05-14 | 11.83 | $24.27 | 35823 |
| 2025-05-13 | 12.44 | $24.34 | 38440 |
| 2025-05-12 | 12.88 | $24.29 | 80600 |
| 2025-05-09 | 13.35 | $24.15 | 53745 |
| 2025-05-08 | 13.81 | $24.13 | 13700 |
| 2025-05-07 | 14.37 | $24.26 | 45800 |
| 2025-05-06 | 14.99 | $24.14 | 76800 |
| 2025-05-05 | 15.54 | $24.25 | 242742 |
| 2025-05-02 | 16.17 | $24.33 | 12000 |
| 2025-05-01 | 16.86 | $23.99 | 20500 |
| 2025-04-30 | 17.40 | $24.06 | 22235 |
| 2025-04-29 | 17.84 | $24.14 | 20202 |
| 2025-04-28 | 18.45 | $24.02 | 36621 |
| 2025-04-25 | 18.92 | $23.88 | 17500 |
| 2025-04-24 | 19.24 | $23.91 | 103304 |
| 2025-04-23 | 19.59 | $23.89 | 41600 |
| 2025-04-22 | 19.90 | $23.57 | 84800 |
| 2025-04-21 | 19.90 | $23.08 | 71600 |
| 2025-04-17 | 19.57 | $23.67 | 26427 |
| 2025-04-16 | 19.72 | $23.44 | 23600 |
| 2025-04-15 | 19.64 | $23.57 | 16642 |
| 2025-04-14 | 19.73 | $23.57 | 25428 |
| 2025-04-11 | 19.66 | $23.20 | 17700 |
| 2025-04-10 | 19.17 | $22.79 | 19524 |
| 2025-04-09 | 18.26 | $23.30 | 19934 |
| 2025-04-08 | 17.30 | $22.15 | 32625 |
| 2025-04-07 | 15.98 | $22.86 | 29000 |
| 2025-04-04 | 14.28 | $22.74 | 32600 |
| 2025-04-03 | 13.00 | $24.13 | 15408 |
| 2025-04-02 | 12.85 | $25.11 | 8515 |
| 2025-04-01 | 13.45 | $24.95 | 37407 |
| 2025-03-31 | 14.01 | $24.89 | 42300 |
| 2025-03-28 | 14.54 | $24.65 | 28300 |
| 2025-03-27 | 14.88 | $24.90 | 36800 |
| 2025-03-26 | 15.55 | $24.99 | 8300 |
| 2025-03-25 | 16.25 | $25.13 | 24024 |
| 2025-03-24 | 16.89 | $25.21 | 9831 |
| 2025-03-21 | 17.56 | $24.83 | 6300 |
| 2025-03-20 | 18.28 | $25.03 | 17000 |
| 2025-03-19 | 19.22 | $24.94 | 14000 |
| 2025-03-18 | 20.21 | $24.75 | 52500 |
| 2025-03-17 | 20.94 | $24.92 | 7800 |
| 2025-03-14 | 21.90 | $24.58 | 42710 |
| 2025-03-13 | 22.40 | $24.13 | 18500 |
| 2025-03-12 | 22.15 | $24.33 | 13528 |
| 2025-03-11 | 22.06 | $24.21 | 12240 |
| 2025-03-10 | 21.84 | $24.43 | 31200 |
| 2025-03-07 | 21.79 | $24.68 | 16639 |
| 2025-03-06 | 21.75 | $24.40 | 71900 |
| 2025-03-05 | 21.80 | $25.00 | 21148 |
| 2025-03-04 | 22.20 | $24.94 | 45342 |
| 2025-03-03 | 22.80 | $25.37 | 17747 |
| 2025-02-28 | 23.83 | $25.58 | 19745 |
| 2025-02-27 | 25.06 | $25.47 | 19812 |
| 2025-02-26 | 26.27 | $25.64 | 24800 |
| 2025-02-25 | 27.56 | $25.48 | 12648 |
| 2025-02-24 | 28.86 | $25.61 | 80128 |
| 2025-02-21 | 30.20 | $25.73 | 25000 |
| 2025-02-20 | 31.44 | $26.19 | 17600 |
| 2025-02-19 | 32.43 | $26.37 | 104036 |
| 2025-02-18 | 33.04 | $26.32 | 19500 |
| 2025-02-14 | 33.71 | $26.05 | 10100 |
| 2025-02-13 | 34.49 | $26.20 | 25624 |
| 2025-02-12 | 35.39 | $25.64 | 46744 |
| 2025-02-11 | 36.44 | $26.24 | 13719 |
| 2025-02-10 | 37.19 | $26.08 | 23906 |
| 2025-02-07 | 38.06 | $25.94 | 13400 |
| 2025-02-06 | 38.96 | $26.05 | 57600 |
| 2025-02-05 | 39.86 | $26.14 | 27600 |
| 2025-02-04 | 41.05 | $25.82 | 9200 |
| 2025-02-03 | 42.54 | $25.83 | 16700 |
| 2025-01-31 | 44.10 | $25.79 | 8600 |
| 2025-01-30 | 45.12 | $26.17 | 10511 |
| 2025-01-29 | 45.82 | $25.72 | 12602 |
| 2025-01-28 | 46.83 | $25.72 | 17042 |
| 2025-01-27 | 48.03 | $25.67 | 15700 |
| 2025-01-24 | 49.22 | $26.74 | 14120 |
| 2025-01-23 | 48.94 | $26.75 | 10930 |
| 2025-01-22 | 48.66 | $26.66 | 52746 |
| 2025-01-21 | 48.37 | $27.27 | 148546 |
| 2025-01-17 | 47.99 | $26.52 | 12747 |
| 2025-01-16 | 47.85 | $26.42 | 11507 |
| 2025-01-15 | 47.83 | $26.08 | 91213 |
| 2025-01-14 | 47.91 | $25.73 | 74647 |
| 2025-01-13 | 48.25 | $25.33 | 61400 |
| 2025-01-10 | 48.88 | $25.23 | 17100 |
| 2025-01-08 | 49.56 | $25.32 | 43700 |
| 2025-01-07 | 50.30 | $25.18 | 15911 |
| 2025-01-06 | 51.04 | $25.18 | 115942 |
| 2025-01-03 | 51.74 | $25.25 | 8100 |
| 2025-01-02 | 52.50 | $24.94 | 9700 |
| 2024-12-31 | 53.49 | $24.72 | 34040 |
| 2024-12-30 | 54.61 | $24.74 | 923100 |
| 2024-12-27 | 55.81 | $24.80 | 2600 |
| 2024-12-26 | 56.84 | $25.01 | 3431 |
| 2024-12-24 | 57.69 | $25.10 | 102810 |
| 2024-12-23 | 58.59 | $24.86 | 43800 |
| 2024-12-20 | 59.64 | $24.72 | 12700 |
| 2024-12-19 | 60.78 | $24.31 | 104800 |
| 2024-12-18 | 62.05 | $24.34 | 22908 |
| 2024-12-17 | 63.37 | $25.16 | 27700 |
| 2024-12-16 | 64.07 | $25.36 | 28119 |
| 2024-12-13 | 64.53 | $25.50 | 40300 |
| 2024-12-12 | 64.92 | $25.59 | 8233 |
| 2024-12-11 | 65.19 | $25.64 | 5149 |
| 2024-12-10 | 65.44 | $25.50 | 44300 |
| 2024-12-09 | 65.71 | $25.78 | 7005 |
| 2024-12-06 | 65.74 | $26.27 | 19300 |
| 2024-12-05 | 65.39 | $26.51 | 68200 |
| 2024-12-04 | 64.75 | $26.40 | 368826 |
| 2024-12-03 | 64.09 | $26.52 | 8400 |
| 2024-12-02 | 63.18 | $26.55 | 62700 |
| 2024-11-29 | 62.20 | $27.01 | 3500 |
| 2024-11-27 | 60.78 | $26.90 | 15510 |
| 2024-11-26 | 59.29 | $27.06 | 57600 |
| 2024-11-25 | 57.73 | $26.94 | 29100 |
| 2024-11-22 | 56.07 | $27.10 | 11900 |
| 2024-11-21 | 54.35 | $27.01 | 177642 |
| 2024-11-20 | 52.53 | $26.47 | 11300 |
| 2024-11-19 | 50.67 | $26.42 | 166134 |
| 2024-11-18 | 48.71 | $26.37 | 6723 |
| 2024-11-15 | 46.65 | $26.12 | 20536 |
| 2024-11-14 | 44.50 | $26.00 | 6014 |
| 2024-11-13 | 42.21 | $26.10 | 20510 |
| 2024-11-12 | 39.75 | $26.11 | 7037 |
| 2024-11-11 | 37.15 | $26.37 | 20822 |
| 2024-11-08 | 34.28 | $26.16 | 12700 |
| 2024-11-07 | 31.25 | $25.90 | 16023 |
| 2024-11-06 | 28.07 | $25.72 | 13544 |
| 2024-11-05 | 24.73 | $25.32 | 15600 |
| 2024-11-04 | 21.22 | $24.93 | 3633 |
| 2024-11-01 | 17.54 | $24.96 | 4930 |
| 2024-10-31 | 13.63 | $25.25 | 10909 |
| 2024-10-30 | 9.39 | $25.26 | 207639 |
| 2024-10-29 | 4.93 | $25.22 | 1240 |
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