Is TrueShares Active Yield ETF (ERNZ) a Buy, Sell, or Hold?
Enter your email address below for free access to our TrueShares Active Yield ETF (ERNZ) research center and poll results.
NASDAQ : ERNZ
TrueShares Active Yield ETF — Technical Indicators
$21.32 USD
$0.02 (0.09%)
- Volume
- 604
- Average Volume
- 62.77K
- Market Capitalization
- $112.58M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $23.40
- Year Low
- $20.38
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
21.35
2026-03-31
Close Price
$21.32
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
20.69
Average
23.21
Maximum
25.38
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-03-31 | 21.35 | $21.32 | — |
| 2026-03-30 | 21.36 | $21.32 | — |
| 2026-03-27 | 21.38 | $21.32 | — |
| 2026-03-26 | 21.40 | $21.32 | — |
| 2026-03-25 | 21.42 | $21.32 | — |
| 2026-03-24 | 21.44 | $21.32 | 641 |
| 2026-03-23 | 21.46 | $21.32 | 1409 |
| 2026-03-20 | 21.47 | $21.33 | 1322 |
| 2026-03-19 | 21.49 | $21.31 | 12041 |
| 2026-03-18 | 21.51 | $21.32 | 98700 |
| 2026-03-17 | 21.53 | $21.32 | 211400 |
| 2026-03-16 | 21.54 | $21.31 | 827331 |
| 2026-03-13 | 21.56 | $21.31 | 889200 |
| 2026-03-12 | 21.57 | $21.31 | 1.4M |
| 2026-03-11 | 21.59 | $21.31 | 2621 |
| 2026-03-10 | 21.61 | $21.32 | 7200 |
| 2026-03-09 | 21.63 | $21.32 | 2800 |
| 2026-03-06 | 21.64 | $21.31 | 911 |
| 2026-03-05 | 21.63 | $21.49 | 400 |
| 2026-03-04 | 21.63 | $21.70 | 233 |
| 2026-03-03 | 21.61 | $21.60 | 3835 |
| 2026-03-02 | 21.59 | $21.80 | 19400 |
| 2026-02-27 | 21.57 | $21.66 | 31700 |
| 2026-02-26 | 21.55 | $21.68 | 1101 |
| 2026-02-25 | 21.54 | $21.71 | 321 |
| 2026-02-24 | 21.53 | $21.72 | 500 |
| 2026-02-23 | 21.52 | $21.57 | 412 |
| 2026-02-20 | 21.51 | $21.66 | 200 |
| 2026-02-19 | 21.50 | $21.68 | 309 |
| 2026-02-18 | 21.49 | $21.72 | 21800 |
| 2026-02-17 | 21.46 | $21.61 | 2030 |
| 2026-02-13 | 21.44 | $21.69 | 114 |
| 2026-02-12 | 21.42 | $21.54 | 11038 |
| 2026-02-11 | 21.41 | $21.80 | 5600 |
| 2026-02-10 | 21.38 | $21.64 | 111 |
| 2026-02-09 | 21.35 | $21.63 | 2500 |
| 2026-02-06 | 21.32 | $21.57 | 546 |
| 2026-02-05 | 21.28 | $21.19 | 13300 |
| 2026-02-04 | 21.26 | $21.43 | 138 |
| 2026-02-03 | 21.22 | $21.32 | 1113 |
| 2026-02-02 | 21.18 | $21.25 | 2000 |
| 2026-01-30 | 21.14 | $21.28 | 517 |
| 2026-01-29 | 21.11 | $21.39 | 1736 |
| 2026-01-28 | 21.06 | $21.46 | 225 |
| 2026-01-27 | 21.02 | $21.47 | 114 |
| 2026-01-26 | 20.97 | $21.43 | 412 |
| 2026-01-23 | 20.93 | $21.44 | 2628 |
| 2026-01-22 | 20.89 | $21.43 | 1408 |
| 2026-01-21 | 20.86 | $21.41 | 2436 |
| 2026-01-20 | 20.82 | $21.16 | 59942 |
| 2026-01-16 | 20.80 | $21.32 | 1200 |
| 2026-01-15 | 20.77 | $21.30 | 9500 |
| 2026-01-14 | 20.74 | $21.28 | 114300 |
| 2026-01-13 | 20.72 | $21.15 | 17100 |
| 2026-01-12 | 20.70 | $21.07 | 11001 |
| 2026-01-09 | 20.69 | $20.98 | 38700 |
| 2026-01-08 | 20.69 | $20.89 | 142 |
| 2026-01-07 | 20.69 | $20.66 | 11100 |
| 2026-01-06 | 20.69 | $20.69 | 500 |
| 2026-01-05 | 20.70 | $20.55 | 2800 |
| 2026-01-02 | 20.71 | $20.53 | 538 |
| 2025-12-31 | 20.73 | $20.49 | 21900 |
| 2025-12-30 | 20.75 | $20.56 | 8923 |
| 2025-12-29 | 20.76 | $20.55 | 17605 |
| 2025-12-26 | 20.79 | $20.60 | 152639 |
| 2025-12-24 | 20.80 | $20.56 | 11513 |
| 2025-12-23 | 20.82 | $20.66 | 30949 |
| 2025-12-22 | 20.82 | $20.70 | 116532 |
| 2025-12-19 | 20.82 | $20.70 | 500 |
| 2025-12-18 | 20.81 | $20.69 | 1700 |
| 2025-12-17 | 20.80 | $20.75 | 109616 |
| 2025-12-16 | 20.80 | $20.71 | 21500 |
| 2025-12-15 | 20.79 | $20.81 | 64335 |
| 2025-12-12 | 20.80 | $20.89 | 961640 |
| 2025-12-11 | 20.80 | $20.91 | 715800 |
| 2025-12-10 | 20.80 | $20.92 | 426123 |
| 2025-12-09 | 20.80 | $20.77 | 20600 |
| 2025-12-08 | 20.81 | $20.73 | 13436 |
| 2025-12-05 | 20.81 | $20.84 | 133825 |
| 2025-12-04 | 20.81 | $20.89 | 6600 |
| 2025-12-03 | 20.81 | $20.95 | 61900 |
| 2025-12-02 | 20.81 | $20.77 | 47817 |
| 2025-12-01 | 20.82 | $20.85 | 23208 |
| 2025-11-28 | 20.83 | $21.00 | 3302 |
| 2025-11-26 | 20.83 | $20.96 | 7514 |
| 2025-11-25 | 20.84 | $20.82 | 18322 |
| 2025-11-24 | 20.87 | $20.79 | 4527 |
| 2025-11-21 | 20.91 | $20.72 | 358000 |
| 2025-11-20 | 20.96 | $20.38 | 15500 |
| 2025-11-19 | 21.03 | $20.55 | 44500 |
| 2025-11-18 | 21.08 | $20.70 | 5224 |
| 2025-11-17 | 21.13 | $20.64 | 100 |
| 2025-11-14 | 21.18 | $20.87 | 54801 |
| 2025-11-13 | 21.21 | $20.86 | 24500 |
| 2025-11-12 | 21.23 | $20.96 | 21700 |
| 2025-11-11 | 21.26 | $20.99 | 53749 |
| 2025-11-10 | 21.29 | $20.88 | 19600 |
| 2025-11-07 | 21.32 | $20.86 | 13900 |
| 2025-11-06 | 21.34 | $20.72 | 181749 |
| 2025-11-05 | 21.38 | $20.96 | 35600 |
| 2025-11-04 | 21.43 | $20.85 | 8500 |
| 2025-11-03 | 21.49 | $20.98 | 12500 |
| 2025-10-31 | 21.55 | $21.06 | 10816 |
| 2025-10-30 | 21.61 | $20.97 | 27600 |
| 2025-10-29 | 21.67 | $21.22 | 33700 |
| 2025-10-28 | 21.72 | $21.51 | 84723 |
| 2025-10-27 | 21.76 | $21.61 | 5500 |
| 2025-10-24 | 21.80 | $21.70 | 12700 |
| 2025-10-23 | 21.84 | $21.65 | 104300 |
| 2025-10-22 | 21.88 | $21.59 | 1300 |
| 2025-10-21 | 21.93 | $21.70 | 1148 |
| 2025-10-20 | 21.99 | $21.56 | 40448 |
| 2025-10-17 | 22.04 | $21.47 | 18268 |
| 2025-10-16 | 22.11 | $21.27 | 1300 |
| 2025-10-15 | 22.19 | $21.56 | 121800 |
| 2025-10-14 | 22.24 | $21.70 | 2406 |
| 2025-10-13 | 22.29 | $21.41 | 1045 |
| 2025-10-10 | 22.36 | $21.21 | 181400 |
| 2025-10-09 | 22.44 | $21.67 | 93948 |
| 2025-10-08 | 22.52 | $21.96 | 140923 |
| 2025-10-07 | 22.55 | $21.95 | 22633 |
| 2025-10-06 | 22.60 | $22.16 | 2309 |
| 2025-10-03 | 22.63 | $22.25 | 1787 |
| 2025-10-02 | 22.65 | $22.20 | 3444 |
| 2025-10-01 | 22.68 | $22.25 | 6845 |
| 2025-09-30 | 22.69 | $22.33 | 4214 |
| 2025-09-29 | 22.71 | $22.33 | 60600 |
| 2025-09-26 | 22.73 | $22.54 | 700 |
| 2025-09-25 | 22.74 | $22.40 | 900 |
| 2025-09-24 | 22.77 | $22.73 | 3201 |
| 2025-09-23 | 22.77 | $22.77 | 29300 |
| 2025-09-22 | 22.78 | $22.73 | 10904 |
| 2025-09-19 | 22.79 | $22.72 | 4243 |
| 2025-09-18 | 22.78 | $22.85 | 9640 |
| 2025-09-17 | 22.76 | $22.65 | 7544 |
| 2025-09-16 | 22.75 | $22.63 | 3500 |
| 2025-09-15 | 22.74 | $22.80 | 1600 |
| 2025-09-12 | 22.72 | $22.94 | 2300 |
| 2025-09-11 | 22.70 | $23.13 | 17500 |
| 2025-09-10 | 22.68 | $22.72 | 17606 |
| 2025-09-09 | 22.66 | $22.77 | 14100 |
| 2025-09-08 | 22.62 | $22.78 | 9711 |
| 2025-09-05 | 22.59 | $22.78 | 4400 |
| 2025-09-04 | 22.56 | $22.79 | 13900 |
| 2025-09-03 | 22.53 | $22.48 | 3107 |
| 2025-09-02 | 22.52 | $22.58 | 13907 |
| 2025-08-29 | 22.50 | $22.76 | 4210 |
| 2025-08-28 | 22.46 | $22.70 | 40920 |
| 2025-08-27 | 22.44 | $23.01 | 5929 |
| 2025-08-26 | 22.41 | $22.88 | 22300 |
| 2025-08-25 | 22.41 | $22.86 | 11000 |
| 2025-08-22 | 22.42 | $22.96 | 6534 |
| 2025-08-21 | 22.43 | $22.47 | 936 |
| 2025-08-20 | 22.46 | $22.52 | 5647 |
| 2025-08-19 | 22.50 | $22.51 | 22309 |
| 2025-08-18 | 22.52 | $22.37 | 6800 |
| 2025-08-15 | 22.53 | $22.42 | 5800 |
| 2025-08-14 | 22.55 | $22.53 | 30700 |
| 2025-08-13 | 22.56 | $22.67 | 1226 |
| 2025-08-12 | 22.57 | $22.36 | 6529 |
| 2025-08-11 | 22.58 | $22.04 | 6500 |
| 2025-08-08 | 22.63 | $22.09 | 3600 |
| 2025-08-07 | 22.68 | $22.14 | 76000 |
| 2025-08-06 | 22.74 | $22.17 | 41337 |
| 2025-08-05 | 22.79 | $22.29 | 1218 |
| 2025-08-04 | 22.83 | $22.17 | 19220 |
| 2025-08-01 | 22.87 | $22.03 | 1607 |
| 2025-07-31 | 22.93 | $22.26 | 55700 |
| 2025-07-30 | 22.97 | $22.45 | 2700 |
| 2025-07-29 | 23.01 | $22.94 | 24100 |
| 2025-07-28 | 23.00 | $23.00 | 13900 |
| 2025-07-25 | 22.98 | $23.14 | 2500 |
| 2025-07-24 | 22.94 | $23.04 | 15000 |
| 2025-07-23 | 22.92 | $23.28 | 30600 |
| 2025-07-22 | 22.89 | $23.02 | 5900 |
| 2025-07-21 | 22.86 | $22.64 | 5000 |
| 2025-07-18 | 22.84 | $22.70 | 16000 |
| 2025-07-17 | 22.82 | $22.83 | 13529 |
| 2025-07-16 | 22.79 | $22.72 | 18750 |
| 2025-07-15 | 22.77 | $22.67 | 60640 |
| 2025-07-14 | 22.75 | $23.03 | 16300 |
| 2025-07-11 | 22.72 | $23.09 | 1800 |
| 2025-07-10 | 22.69 | $23.33 | 14000 |
| 2025-07-09 | 22.64 | $23.18 | 24632 |
| 2025-07-08 | 22.60 | $23.11 | 14800 |
| 2025-07-07 | 22.56 | $22.96 | 76507 |
| 2025-07-03 | 22.52 | $23.23 | 330 |
| 2025-07-02 | 22.46 | $23.13 | 60611 |
| 2025-07-01 | 22.41 | $23.11 | 10149 |
| 2025-06-30 | 22.36 | $22.74 | 2743 |
| 2025-06-27 | 22.33 | $22.55 | 1000 |
| 2025-06-26 | 22.31 | $22.51 | 200 |
| 2025-06-25 | 22.30 | $22.54 | 29834 |
| 2025-06-24 | 22.30 | $22.62 | 5528 |
| 2025-06-23 | 22.28 | $22.52 | 23600 |
| 2025-06-20 | 22.27 | $22.26 | 23749 |
| 2025-06-18 | 22.27 | $22.27 | 432 |
| 2025-06-17 | 22.29 | $22.24 | 4111 |
| 2025-06-16 | 22.31 | $22.32 | 207 |
| 2025-06-13 | 22.34 | $22.29 | 24401 |
| 2025-06-12 | 22.36 | $22.47 | 3100 |
| 2025-06-11 | 22.36 | $22.43 | 1600 |
| 2025-06-10 | 22.38 | $22.41 | 1429 |
| 2025-06-09 | 22.39 | $22.30 | 25800 |
| 2025-06-06 | 22.38 | $22.31 | 3300 |
| 2025-06-05 | 22.38 | $22.07 | 4307 |
| 2025-06-04 | 22.37 | $22.05 | 9829 |
| 2025-06-03 | 22.36 | $22.19 | 13300 |
| 2025-06-02 | 22.36 | $22.02 | 11413 |
| 2025-05-30 | 22.37 | $22.13 | 14500 |
| 2025-05-29 | 22.36 | $22.27 | 2200 |
| 2025-05-28 | 22.35 | $22.34 | 3400 |
| 2025-05-27 | 22.34 | $22.53 | 3500 |
| 2025-05-23 | 22.34 | $22.18 | 1704 |
| 2025-05-22 | 22.34 | $22.22 | 2600 |
| 2025-05-21 | 22.34 | $22.26 | 10900 |
| 2025-05-20 | 22.33 | $22.69 | 3300 |
| 2025-05-19 | 22.29 | $22.76 | 2521 |
| 2025-05-16 | 22.23 | $22.79 | 2912 |
| 2025-05-15 | 22.18 | $22.71 | 1845 |
| 2025-05-14 | 22.12 | $22.63 | 5900 |
| 2025-05-13 | 22.08 | $22.76 | 2648 |
| 2025-05-12 | 22.03 | $22.67 | 5444 |
| 2025-05-09 | 21.98 | $22.11 | 2340 |
| 2025-05-08 | 21.95 | $22.15 | 3014 |
| 2025-05-07 | 21.94 | $21.91 | 1200 |
| 2025-05-06 | 21.89 | $21.92 | 3500 |
| 2025-05-05 | 21.86 | $22.10 | 66748 |
| 2025-05-02 | 21.85 | $22.25 | 13800 |
| 2025-05-01 | 21.88 | $21.93 | 99900 |
| 2025-04-30 | 21.94 | $22.02 | 1736 |
| 2025-04-29 | 21.99 | $22.28 | 31949 |
| 2025-04-28 | 22.03 | $22.36 | 3527 |
| 2025-04-25 | 22.06 | $22.24 | 8700 |
| 2025-04-24 | 22.11 | $22.23 | 2019 |
| 2025-04-23 | 22.17 | $22.02 | 1500 |
| 2025-04-22 | 22.25 | $21.92 | 37700 |
| 2025-04-21 | 22.34 | $21.54 | 2605 |
| 2025-04-17 | 22.43 | $21.85 | 1718 |
| 2025-04-16 | 22.52 | $21.60 | 4312 |
| 2025-04-15 | 22.62 | $21.78 | 3200 |
| 2025-04-14 | 22.70 | $21.81 | 9648 |
| 2025-04-11 | 22.79 | $21.63 | 2100 |
| 2025-04-10 | 22.87 | $21.40 | 13020 |
| 2025-04-09 | 22.95 | $21.98 | 20000 |
| 2025-04-08 | 23.01 | $20.94 | 1730 |
| 2025-04-07 | 23.12 | $21.38 | 24900 |
| 2025-04-04 | 23.21 | $21.80 | 47338 |
| 2025-04-03 | 23.30 | $22.80 | 500 |
| 2025-04-02 | 23.32 | $23.12 | 1937 |
| 2025-04-01 | 23.34 | $23.14 | 3000 |
| 2025-03-31 | 23.35 | $23.11 | 2115 |
| 2025-03-28 | 23.38 | $22.99 | 20013 |
| 2025-03-27 | 23.42 | $23.14 | 1000 |
| 2025-03-26 | 23.44 | $23.53 | 14507 |
| 2025-03-25 | 23.47 | $23.62 | 4100 |
| 2025-03-24 | 23.51 | $23.58 | 1700 |
| 2025-03-21 | 23.54 | $23.40 | 2900 |
| 2025-03-20 | 23.60 | $23.58 | 1422 |
| 2025-03-19 | 23.66 | $23.66 | 2642 |
| 2025-03-18 | 23.72 | $23.47 | 2433 |
| 2025-03-17 | 23.78 | $23.50 | 3225 |
| 2025-03-14 | 23.84 | $23.25 | 2500 |
| 2025-03-13 | 23.91 | $22.95 | 6100 |
| 2025-03-12 | 23.98 | $23.19 | 4533 |
| 2025-03-11 | 24.04 | $23.11 | 13222 |
| 2025-03-10 | 24.10 | $23.22 | 15900 |
| 2025-03-07 | 24.15 | $23.63 | 3049 |
| 2025-03-06 | 24.18 | $23.28 | 10603 |
| 2025-03-05 | 24.23 | $23.39 | 19300 |
| 2025-03-04 | 24.28 | $23.46 | 23300 |
| 2025-03-03 | 24.32 | $23.55 | 42100 |
| 2025-02-28 | 24.36 | $23.85 | 52519 |
| 2025-02-27 | 24.39 | $23.66 | 6141 |
| 2025-02-26 | 24.42 | $24.13 | 31400 |
| 2025-02-25 | 24.43 | $24.33 | 1022 |
| 2025-02-24 | 24.45 | $24.28 | 1000 |
| 2025-02-21 | 24.46 | $24.57 | 4700 |
| 2025-02-20 | 24.46 | $24.79 | 1117 |
| 2025-02-19 | 24.44 | $24.78 | 3700 |
| 2025-02-18 | 24.42 | $24.73 | 20619 |
| 2025-02-14 | 24.41 | $24.61 | 32800 |
| 2025-02-13 | 24.39 | $24.61 | 7209 |
| 2025-02-12 | 24.38 | $24.43 | 57905 |
| 2025-02-11 | 24.37 | $24.45 | 13600 |
| 2025-02-10 | 24.35 | $24.34 | 6800 |
| 2025-02-07 | 24.33 | $24.17 | 900 |
| 2025-02-06 | 24.33 | $24.24 | 5400 |
| 2025-02-05 | 24.32 | $24.31 | 10121 |
| 2025-02-04 | 24.31 | $24.29 | 4100 |
| 2025-02-03 | 24.31 | $24.22 | 25300 |
| 2025-01-31 | 24.30 | $24.34 | 11900 |
| 2025-01-30 | 24.29 | $24.42 | 9800 |
| 2025-01-29 | 24.26 | $24.32 | 700 |
| 2025-01-28 | 24.24 | $24.43 | 7400 |
| 2025-01-27 | 24.23 | $24.61 | 6144 |
| 2025-01-24 | 24.22 | $24.45 | 31300 |
| 2025-01-23 | 24.20 | $24.58 | 3700 |
| 2025-01-22 | 24.17 | $24.38 | 50836 |
| 2025-01-21 | 24.15 | $24.52 | 11200 |
| 2025-01-17 | 24.12 | $24.38 | 2340 |
| 2025-01-16 | 24.11 | $24.37 | 3200 |
| 2025-01-15 | 24.12 | $24.35 | 50940 |
| 2025-01-14 | 24.14 | $24.16 | 3100 |
| 2025-01-13 | 24.16 | $24.06 | 3917 |
| 2025-01-10 | 24.19 | $24.03 | 17400 |
| 2025-01-08 | 24.22 | $24.12 | 1200 |
| 2025-01-07 | 24.25 | $24.14 | 3035 |
| 2025-01-06 | 24.29 | $24.10 | 26630 |
| 2025-01-03 | 24.33 | $24.17 | 13717 |
| 2025-01-02 | 24.37 | $24.12 | 21723 |
| 2024-12-31 | 24.42 | $23.99 | 10800 |
| 2024-12-30 | 24.47 | $23.82 | 30600 |
| 2024-12-27 | 24.53 | $23.98 | 5710 |
| 2024-12-26 | 24.58 | $24.33 | 51000 |
| 2024-12-24 | 24.62 | $24.34 | 70000 |
| 2024-12-23 | 24.66 | $24.11 | 15535 |
| 2024-12-20 | 24.70 | $24.00 | 6000 |
| 2024-12-19 | 24.74 | $23.89 | 44100 |
| 2024-12-18 | 24.78 | $23.89 | 62800 |
| 2024-12-17 | 24.82 | $24.32 | 6000 |
| 2024-12-16 | 24.84 | $24.51 | 2734 |
| 2024-12-13 | 24.85 | $24.65 | 3700 |
| 2024-12-12 | 24.85 | $24.63 | 7949 |
| 2024-12-11 | 24.86 | $24.65 | 12200 |
| 2024-12-10 | 24.86 | $24.62 | 4629 |
| 2024-12-09 | 24.88 | $24.81 | 22602 |
| 2024-12-06 | 24.88 | $24.88 | 8500 |
| 2024-12-05 | 24.88 | $24.89 | 5225 |
| 2024-12-04 | 24.88 | $24.97 | 49500 |
| 2024-12-03 | 24.84 | $25.08 | 31701 |
| 2024-12-02 | 24.79 | $25.07 | 2600 |
| 2024-11-29 | 24.75 | $25.05 | 4400 |
| 2024-11-27 | 24.71 | $25.00 | 29800 |
| 2024-11-26 | 24.68 | $24.96 | 4321 |
| 2024-11-25 | 24.66 | $25.19 | 21500 |
| 2024-11-22 | 24.64 | $25.03 | 63836 |
| 2024-11-21 | 24.62 | $24.78 | 4804 |
| 2024-11-20 | 24.63 | $24.66 | 2700 |
| 2024-11-19 | 24.63 | $24.72 | 3700 |
| 2024-11-18 | 24.65 | $24.69 | 4830 |
| 2024-11-15 | 24.67 | $24.60 | 1700 |
| 2024-11-14 | 24.72 | $24.73 | 11500 |
| 2024-11-13 | 24.75 | $24.81 | 19300 |
| 2024-11-12 | 24.78 | $24.69 | 2801 |
| 2024-11-11 | 24.81 | $24.92 | 6801 |
| 2024-11-08 | 24.82 | $24.90 | 3543 |
| 2024-11-07 | 24.84 | $24.92 | 24921 |
| 2024-11-06 | 24.86 | $24.76 | 5713 |
| 2024-11-05 | 24.88 | $24.30 | 14000 |
| 2024-11-04 | 24.93 | $24.11 | 10400 |
| 2024-11-01 | 24.99 | $24.19 | 20100 |
| 2024-10-31 | 25.05 | $24.25 | 2704 |
| 2024-10-30 | 25.11 | $24.38 | 500 |
| 2024-10-29 | 25.15 | $24.57 | 725 |
| 2024-10-28 | 25.19 | $24.75 | 2942 |
| 2024-10-25 | 25.22 | $24.74 | 2600 |
| 2024-10-24 | 25.25 | $24.83 | 5218 |
| 2024-10-23 | 25.28 | $24.76 | 9330 |
| 2024-10-22 | 25.31 | $25.03 | 2700 |
| 2024-10-21 | 25.33 | $25.25 | 18100 |
| 2024-10-18 | 25.34 | $25.45 | 2930 |
| 2024-10-17 | 25.33 | $25.36 | 11406 |
| 2024-10-16 | 25.34 | $25.43 | 2800 |
| 2024-10-15 | 25.33 | $25.20 | 5200 |
| 2024-10-14 | 25.34 | $25.27 | 44010 |
| 2024-10-11 | 25.33 | $25.31 | 300 |
| 2024-10-10 | 25.33 | $25.23 | 21040 |
| 2024-10-09 | 25.31 | $25.25 | 65009 |
| 2024-10-08 | 25.27 | $25.29 | 1713 |
| 2024-10-07 | 25.24 | $25.32 | 4037 |
| 2024-10-04 | 25.20 | $25.35 | 35300 |
| 2024-10-03 | 25.16 | $25.36 | 100 |
| 2024-10-02 | 25.13 | $25.31 | 38712 |
| 2024-10-01 | 25.10 | $25.28 | 38200 |
| 2024-09-30 | 25.08 | $25.38 | 8300 |
| 2024-09-27 | 25.06 | $25.36 | 3123 |
| 2024-09-26 | 25.04 | $25.47 | 4949 |
| 2024-09-25 | 25.01 | $25.26 | 1249 |
| 2024-09-24 | 25.00 | $25.51 | 15000 |
| 2024-09-23 | 24.98 | $25.39 | 19100 |
| 2024-09-20 | 24.96 | $25.28 | 13641 |
| 2024-09-19 | 24.94 | $25.52 | 4600 |
| 2024-09-18 | 24.91 | $25.30 | 2502 |
| 2024-09-17 | 24.88 | $25.27 | 2823 |
| 2024-09-16 | 24.86 | $25.24 | 2400 |
| 2024-09-13 | 24.83 | $25.14 | 3100 |
| 2024-09-12 | 24.81 | $24.84 | 13600 |
| 2024-09-11 | 24.79 | $24.62 | 8503 |
| 2024-09-10 | 24.78 | $24.54 | 10701 |
| 2024-09-09 | 24.77 | $24.61 | 3735 |
| 2024-09-06 | 24.77 | $24.59 | 7502 |
| 2024-09-05 | 24.77 | $24.74 | 39725 |
| 2024-09-04 | 24.75 | $24.73 | 5900 |
| 2024-09-03 | 24.74 | $24.76 | 7100 |
| 2024-08-30 | 24.72 | $25.05 | 1037 |
| 2024-08-29 | 24.71 | $24.90 | 735 |
| 2024-08-28 | 24.73 | $24.93 | 17927 |
| 2024-08-27 | 24.76 | $25.06 | 17341 |
| 2024-08-26 | 24.78 | $25.07 | 523 |
| 2024-08-23 | 24.80 | $25.09 | 600 |
| 2024-08-22 | 24.83 | $24.74 | 2000 |
| 2024-08-21 | 24.86 | $24.88 | 100 |
| 2024-08-20 | 24.88 | $24.73 | 2700 |
| 2024-08-19 | 24.93 | $24.85 | 9000 |
| 2024-08-16 | 24.97 | $24.77 | 2300 |
| 2024-08-15 | 25.00 | $24.70 | 72400 |
| 2024-08-14 | 25.04 | $24.51 | 4600 |
| 2024-08-13 | 25.10 | $24.43 | 438 |
| 2024-08-12 | 25.16 | $24.34 | 15300 |
| 2024-08-09 | 25.21 | $24.56 | 10048 |
| 2024-08-08 | 25.25 | $24.60 | 7745 |
| 2024-08-07 | 25.29 | $24.37 | 19106 |
| 2024-08-06 | 25.33 | $24.54 | 15600 |
| 2024-08-05 | 25.34 | $24.19 | 15000 |
| 2024-08-02 | 25.37 | $24.86 | 14536 |
| 2024-08-01 | 25.38 | $25.30 | 20316 |
| 2024-07-31 | 25.36 | $25.55 | 5626 |
| 2024-07-30 | 25.33 | $25.48 | 20200 |
| 2024-07-29 | 25.29 | $25.57 | 3229 |
| 2024-07-26 | 25.25 | $25.60 | 2440 |
| 2024-07-25 | 25.22 | $25.34 | 19400 |
| 2024-07-24 | 25.20 | $25.31 | 3542 |
| 2024-07-23 | 25.18 | $25.68 | 7911 |
| 2024-07-22 | 25.15 | $25.68 | 87217 |
| 2024-07-19 | 25.12 | $25.41 | 4800 |
| 2024-07-18 | 25.09 | $25.45 | 12000 |
| 2024-07-17 | 25.06 | $25.67 | 49000 |
| 2024-07-16 | 25.01 | $25.70 | 42029 |
| 2024-07-15 | 24.95 | $25.39 | 20600 |
| 2024-07-12 | 24.93 | $25.38 | 18533 |
| 2024-07-11 | 24.91 | $25.36 | 14621 |
| 2024-07-10 | 24.88 | $25.06 | 61700 |
| 2024-07-09 | 24.88 | $24.82 | 8700 |
| 2024-07-08 | 24.90 | $24.86 | 49400 |
| 2024-07-05 | 24.92 | $24.89 | 10500 |
| 2024-07-03 | 24.94 | $24.97 | 3045 |
| 2024-07-02 | 24.95 | $24.90 | 34613 |
| 2024-07-01 | 24.98 | $24.76 | 11600 |
| 2024-06-28 | 25.01 | $24.86 | 1600 |
| 2024-06-27 | 25.02 | $24.83 | 84047 |
| 2024-06-26 | 25.03 | $24.99 | 2001 |
| 2024-06-25 | 25.05 | $24.98 | 5900 |
| 2024-06-24 | 25.07 | $25.10 | 2440 |
| 2024-06-21 | 25.07 | $24.92 | 600 |
| 2024-06-20 | 25.10 | $24.92 | 2519 |
| 2024-06-18 | 25.13 | $24.79 | 1608 |
| 2024-06-17 | 25.17 | $24.69 | 3546 |
| 2024-06-14 | 25.21 | $24.60 | 28900 |
| 2024-06-13 | 25.26 | $24.82 | 4700 |
| 2024-06-12 | 25.29 | $25.05 | 13300 |
| 2024-06-11 | 25.32 | $24.87 | 13300 |
| 2024-06-10 | 25.34 | $25.07 | 600 |
| 2024-06-07 | 25.35 | $25.07 | 7245 |
| 2024-06-06 | 25.36 | $25.23 | 28300 |
| 2024-06-05 | 25.35 | $25.38 | 302103 |
| 2024-06-04 | 25.32 | $25.21 | 204400 |
| 2024-06-03 | 25.30 | $25.42 | 289135 |
| 2024-05-31 | 25.27 | $25.36 | 45511 |
| 2024-05-30 | 25.23 | $25.17 | 288327 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
21.36
2026-03-31
Close Price
$21.32
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
20.67
Average
23.20
Maximum
25.38
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-03-31 | 21.36 | $21.32 | — |
| 2026-03-30 | 21.37 | $21.32 | — |
| 2026-03-27 | 21.37 | $21.32 | — |
| 2026-03-26 | 21.38 | $21.32 | — |
| 2026-03-25 | 21.38 | $21.32 | — |
| 2026-03-24 | 21.39 | $21.32 | 641 |
| 2026-03-23 | 21.40 | $21.32 | 1409 |
| 2026-03-20 | 21.41 | $21.33 | 1322 |
| 2026-03-19 | 21.42 | $21.31 | 12041 |
| 2026-03-18 | 21.43 | $21.32 | 98700 |
| 2026-03-17 | 21.44 | $21.32 | 211400 |
| 2026-03-16 | 21.45 | $21.31 | 827331 |
| 2026-03-13 | 21.47 | $21.31 | 889200 |
| 2026-03-12 | 21.48 | $21.31 | 1.4M |
| 2026-03-11 | 21.50 | $21.31 | 2621 |
| 2026-03-10 | 21.52 | $21.32 | 7200 |
| 2026-03-09 | 21.54 | $21.32 | 2800 |
| 2026-03-06 | 21.56 | $21.31 | 911 |
| 2026-03-05 | 21.59 | $21.49 | 400 |
| 2026-03-04 | 21.60 | $21.70 | 233 |
| 2026-03-03 | 21.59 | $21.60 | 3835 |
| 2026-03-02 | 21.59 | $21.80 | 19400 |
| 2026-02-27 | 21.57 | $21.66 | 31700 |
| 2026-02-26 | 21.56 | $21.68 | 1101 |
| 2026-02-25 | 21.55 | $21.71 | 321 |
| 2026-02-24 | 21.53 | $21.72 | 500 |
| 2026-02-23 | 21.51 | $21.57 | 412 |
| 2026-02-20 | 21.50 | $21.66 | 200 |
| 2026-02-19 | 21.49 | $21.68 | 309 |
| 2026-02-18 | 21.46 | $21.72 | 21800 |
| 2026-02-17 | 21.44 | $21.61 | 2030 |
| 2026-02-13 | 21.42 | $21.69 | 114 |
| 2026-02-12 | 21.39 | $21.54 | 11038 |
| 2026-02-11 | 21.38 | $21.80 | 5600 |
| 2026-02-10 | 21.33 | $21.64 | 111 |
| 2026-02-09 | 21.30 | $21.63 | 2500 |
| 2026-02-06 | 21.26 | $21.57 | 546 |
| 2026-02-05 | 21.23 | $21.19 | 13300 |
| 2026-02-04 | 21.24 | $21.43 | 138 |
| 2026-02-03 | 21.22 | $21.32 | 1113 |
| 2026-02-02 | 21.20 | $21.25 | 2000 |
| 2026-01-30 | 21.20 | $21.28 | 517 |
| 2026-01-29 | 21.19 | $21.39 | 1736 |
| 2026-01-28 | 21.17 | $21.46 | 225 |
| 2026-01-27 | 21.14 | $21.47 | 114 |
| 2026-01-26 | 21.10 | $21.43 | 412 |
| 2026-01-23 | 21.07 | $21.44 | 2628 |
| 2026-01-22 | 21.03 | $21.43 | 1408 |
| 2026-01-21 | 20.99 | $21.41 | 2436 |
| 2026-01-20 | 20.95 | $21.16 | 59942 |
| 2026-01-16 | 20.92 | $21.32 | 1200 |
| 2026-01-15 | 20.88 | $21.30 | 9500 |
| 2026-01-14 | 20.84 | $21.28 | 114300 |
| 2026-01-13 | 20.79 | $21.15 | 17100 |
| 2026-01-12 | 20.75 | $21.07 | 11001 |
| 2026-01-09 | 20.72 | $20.98 | 38700 |
| 2026-01-08 | 20.69 | $20.89 | 142 |
| 2026-01-07 | 20.67 | $20.66 | 11100 |
| 2026-01-06 | 20.67 | $20.69 | 500 |
| 2026-01-05 | 20.67 | $20.55 | 2800 |
| 2026-01-02 | 20.68 | $20.53 | 538 |
| 2025-12-31 | 20.70 | $20.49 | 21900 |
| 2025-12-30 | 20.72 | $20.56 | 8923 |
| 2025-12-29 | 20.74 | $20.55 | 17605 |
| 2025-12-26 | 20.76 | $20.60 | 152639 |
| 2025-12-24 | 20.77 | $20.56 | 11513 |
| 2025-12-23 | 20.79 | $20.66 | 30949 |
| 2025-12-22 | 20.81 | $20.70 | 116532 |
| 2025-12-19 | 20.82 | $20.70 | 500 |
| 2025-12-18 | 20.83 | $20.69 | 1700 |
| 2025-12-17 | 20.85 | $20.75 | 109616 |
| 2025-12-16 | 20.86 | $20.71 | 21500 |
| 2025-12-15 | 20.87 | $20.81 | 64335 |
| 2025-12-12 | 20.88 | $20.89 | 961640 |
| 2025-12-11 | 20.88 | $20.91 | 715800 |
| 2025-12-10 | 20.88 | $20.92 | 426123 |
| 2025-12-09 | 20.87 | $20.77 | 20600 |
| 2025-12-08 | 20.88 | $20.73 | 13436 |
| 2025-12-05 | 20.90 | $20.84 | 133825 |
| 2025-12-04 | 20.90 | $20.89 | 6600 |
| 2025-12-03 | 20.91 | $20.95 | 61900 |
| 2025-12-02 | 20.90 | $20.77 | 47817 |
| 2025-12-01 | 20.91 | $20.85 | 23208 |
| 2025-11-28 | 20.92 | $21.00 | 3302 |
| 2025-11-26 | 20.91 | $20.96 | 7514 |
| 2025-11-25 | 20.91 | $20.82 | 18322 |
| 2025-11-24 | 20.92 | $20.79 | 4527 |
| 2025-11-21 | 20.93 | $20.72 | 358000 |
| 2025-11-20 | 20.95 | $20.38 | 15500 |
| 2025-11-19 | 21.01 | $20.55 | 44500 |
| 2025-11-18 | 21.06 | $20.70 | 5224 |
| 2025-11-17 | 21.10 | $20.64 | 100 |
| 2025-11-14 | 21.15 | $20.87 | 54801 |
| 2025-11-13 | 21.18 | $20.86 | 24500 |
| 2025-11-12 | 21.21 | $20.96 | 21700 |
| 2025-11-11 | 21.24 | $20.99 | 53749 |
| 2025-11-10 | 21.26 | $20.88 | 19600 |
| 2025-11-07 | 21.30 | $20.86 | 13900 |
| 2025-11-06 | 21.35 | $20.72 | 181749 |
| 2025-11-05 | 21.42 | $20.96 | 35600 |
| 2025-11-04 | 21.47 | $20.85 | 8500 |
| 2025-11-03 | 21.53 | $20.98 | 12500 |
| 2025-10-31 | 21.59 | $21.06 | 10816 |
| 2025-10-30 | 21.64 | $20.97 | 27600 |
| 2025-10-29 | 21.72 | $21.22 | 33700 |
| 2025-10-28 | 21.77 | $21.51 | 84723 |
| 2025-10-27 | 21.80 | $21.61 | 5500 |
| 2025-10-24 | 21.81 | $21.70 | 12700 |
| 2025-10-23 | 21.83 | $21.65 | 104300 |
| 2025-10-22 | 21.85 | $21.59 | 1300 |
| 2025-10-21 | 21.87 | $21.70 | 1148 |
| 2025-10-20 | 21.89 | $21.56 | 40448 |
| 2025-10-17 | 21.93 | $21.47 | 18268 |
| 2025-10-16 | 21.97 | $21.27 | 1300 |
| 2025-10-15 | 22.05 | $21.56 | 121800 |
| 2025-10-14 | 22.10 | $21.70 | 2406 |
| 2025-10-13 | 22.14 | $21.41 | 1045 |
| 2025-10-10 | 22.22 | $21.21 | 181400 |
| 2025-10-09 | 22.32 | $21.67 | 93948 |
| 2025-10-08 | 22.39 | $21.96 | 140923 |
| 2025-10-07 | 22.44 | $21.95 | 22633 |
| 2025-10-06 | 22.49 | $22.16 | 2309 |
| 2025-10-03 | 22.52 | $22.25 | 1787 |
| 2025-10-02 | 22.55 | $22.20 | 3444 |
| 2025-10-01 | 22.59 | $22.25 | 6845 |
| 2025-09-30 | 22.63 | $22.33 | 4214 |
| 2025-09-29 | 22.66 | $22.33 | 60600 |
| 2025-09-26 | 22.69 | $22.54 | 700 |
| 2025-09-25 | 22.71 | $22.40 | 900 |
| 2025-09-24 | 22.74 | $22.73 | 3201 |
| 2025-09-23 | 22.74 | $22.77 | 29300 |
| 2025-09-22 | 22.74 | $22.73 | 10904 |
| 2025-09-19 | 22.74 | $22.72 | 4243 |
| 2025-09-18 | 22.74 | $22.85 | 9640 |
| 2025-09-17 | 22.73 | $22.65 | 7544 |
| 2025-09-16 | 22.74 | $22.63 | 3500 |
| 2025-09-15 | 22.75 | $22.80 | 1600 |
| 2025-09-12 | 22.74 | $22.94 | 2300 |
| 2025-09-11 | 22.72 | $23.13 | 17500 |
| 2025-09-10 | 22.68 | $22.72 | 17606 |
| 2025-09-09 | 22.67 | $22.77 | 14100 |
| 2025-09-08 | 22.66 | $22.78 | 9711 |
| 2025-09-05 | 22.65 | $22.78 | 4400 |
| 2025-09-04 | 22.64 | $22.79 | 13900 |
| 2025-09-03 | 22.62 | $22.48 | 3107 |
| 2025-09-02 | 22.64 | $22.58 | 13907 |
| 2025-08-29 | 22.64 | $22.76 | 4210 |
| 2025-08-28 | 22.63 | $22.70 | 40920 |
| 2025-08-27 | 22.62 | $23.01 | 5929 |
| 2025-08-26 | 22.58 | $22.88 | 22300 |
| 2025-08-25 | 22.55 | $22.86 | 11000 |
| 2025-08-22 | 22.52 | $22.96 | 6534 |
| 2025-08-21 | 22.47 | $22.47 | 936 |
| 2025-08-20 | 22.47 | $22.52 | 5647 |
| 2025-08-19 | 22.47 | $22.51 | 22309 |
| 2025-08-18 | 22.47 | $22.37 | 6800 |
| 2025-08-15 | 22.48 | $22.42 | 5800 |
| 2025-08-14 | 22.48 | $22.53 | 30700 |
| 2025-08-13 | 22.48 | $22.67 | 1226 |
| 2025-08-12 | 22.46 | $22.36 | 6529 |
| 2025-08-11 | 22.47 | $22.04 | 6500 |
| 2025-08-08 | 22.51 | $22.09 | 3600 |
| 2025-08-07 | 22.56 | $22.14 | 76000 |
| 2025-08-06 | 22.60 | $22.17 | 41337 |
| 2025-08-05 | 22.65 | $22.29 | 1218 |
| 2025-08-04 | 22.68 | $22.17 | 19220 |
| 2025-08-01 | 22.74 | $22.03 | 1607 |
| 2025-07-31 | 22.81 | $22.26 | 55700 |
| 2025-07-30 | 22.87 | $22.45 | 2700 |
| 2025-07-29 | 22.91 | $22.94 | 24100 |
| 2025-07-28 | 22.91 | $23.00 | 13900 |
| 2025-07-25 | 22.90 | $23.14 | 2500 |
| 2025-07-24 | 22.88 | $23.04 | 15000 |
| 2025-07-23 | 22.86 | $23.28 | 30600 |
| 2025-07-22 | 22.81 | $23.02 | 5900 |
| 2025-07-21 | 22.79 | $22.64 | 5000 |
| 2025-07-18 | 22.81 | $22.70 | 16000 |
| 2025-07-17 | 22.82 | $22.83 | 13529 |
| 2025-07-16 | 22.82 | $22.72 | 18750 |
| 2025-07-15 | 22.83 | $22.67 | 60640 |
| 2025-07-14 | 22.84 | $23.03 | 16300 |
| 2025-07-11 | 22.82 | $23.09 | 1800 |
| 2025-07-10 | 22.80 | $23.33 | 14000 |
| 2025-07-09 | 22.74 | $23.18 | 24632 |
| 2025-07-08 | 22.69 | $23.11 | 14800 |
| 2025-07-07 | 22.65 | $22.96 | 76507 |
| 2025-07-03 | 22.62 | $23.23 | 330 |
| 2025-07-02 | 22.55 | $23.13 | 60611 |
| 2025-07-01 | 22.49 | $23.11 | 10149 |
| 2025-06-30 | 22.43 | $22.74 | 2743 |
| 2025-06-27 | 22.40 | $22.55 | 1000 |
| 2025-06-26 | 22.38 | $22.51 | 200 |
| 2025-06-25 | 22.37 | $22.54 | 29834 |
| 2025-06-24 | 22.35 | $22.62 | 5528 |
| 2025-06-23 | 22.32 | $22.52 | 23600 |
| 2025-06-20 | 22.30 | $22.26 | 23749 |
| 2025-06-18 | 22.30 | $22.27 | 432 |
| 2025-06-17 | 22.30 | $22.24 | 4111 |
| 2025-06-16 | 22.31 | $22.32 | 207 |
| 2025-06-13 | 22.31 | $22.29 | 24401 |
| 2025-06-12 | 22.31 | $22.47 | 3100 |
| 2025-06-11 | 22.30 | $22.43 | 1600 |
| 2025-06-10 | 22.28 | $22.41 | 1429 |
| 2025-06-09 | 22.27 | $22.30 | 25800 |
| 2025-06-06 | 22.26 | $22.31 | 3300 |
| 2025-06-05 | 22.26 | $22.07 | 4307 |
| 2025-06-04 | 22.28 | $22.05 | 9829 |
| 2025-06-03 | 22.30 | $22.19 | 13300 |
| 2025-06-02 | 22.32 | $22.02 | 11413 |
| 2025-05-30 | 22.35 | $22.13 | 14500 |
| 2025-05-29 | 22.37 | $22.27 | 2200 |
| 2025-05-28 | 22.38 | $22.34 | 3400 |
| 2025-05-27 | 22.38 | $22.53 | 3500 |
| 2025-05-23 | 22.37 | $22.18 | 1704 |
| 2025-05-22 | 22.39 | $22.22 | 2600 |
| 2025-05-21 | 22.41 | $22.26 | 10900 |
| 2025-05-20 | 22.42 | $22.69 | 3300 |
| 2025-05-19 | 22.39 | $22.76 | 2521 |
| 2025-05-16 | 22.35 | $22.79 | 2912 |
| 2025-05-15 | 22.31 | $22.71 | 1845 |
| 2025-05-14 | 22.27 | $22.63 | 5900 |
| 2025-05-13 | 22.23 | $22.76 | 2648 |
| 2025-05-12 | 22.17 | $22.67 | 5444 |
| 2025-05-09 | 22.12 | $22.11 | 2340 |
| 2025-05-08 | 22.12 | $22.15 | 3014 |
| 2025-05-07 | 22.12 | $21.91 | 1200 |
| 2025-05-06 | 22.14 | $21.92 | 3500 |
| 2025-05-05 | 22.16 | $22.10 | 66748 |
| 2025-05-02 | 22.17 | $22.25 | 13800 |
| 2025-05-01 | 22.16 | $21.93 | 99900 |
| 2025-04-30 | 22.18 | $22.02 | 1736 |
| 2025-04-29 | 22.20 | $22.28 | 31949 |
| 2025-04-28 | 22.19 | $22.36 | 3527 |
| 2025-04-25 | 22.17 | $22.24 | 8700 |
| 2025-04-24 | 22.17 | $22.23 | 2019 |
| 2025-04-23 | 22.16 | $22.02 | 1500 |
| 2025-04-22 | 22.17 | $21.92 | 37700 |
| 2025-04-21 | 22.20 | $21.54 | 2605 |
| 2025-04-17 | 22.27 | $21.85 | 1718 |
| 2025-04-16 | 22.31 | $21.60 | 4312 |
| 2025-04-15 | 22.39 | $21.78 | 3200 |
| 2025-04-14 | 22.45 | $21.81 | 9648 |
| 2025-04-11 | 22.52 | $21.63 | 2100 |
| 2025-04-10 | 22.62 | $21.40 | 13020 |
| 2025-04-09 | 22.74 | $21.98 | 20000 |
| 2025-04-08 | 22.82 | $20.94 | 1730 |
| 2025-04-07 | 23.02 | $21.38 | 24900 |
| 2025-04-04 | 23.19 | $21.80 | 47338 |
| 2025-04-03 | 23.34 | $22.80 | 500 |
| 2025-04-02 | 23.40 | $23.12 | 1937 |
| 2025-04-01 | 23.43 | $23.14 | 3000 |
| 2025-03-31 | 23.46 | $23.11 | 2115 |
| 2025-03-28 | 23.50 | $22.99 | 20013 |
| 2025-03-27 | 23.55 | $23.14 | 1000 |
| 2025-03-26 | 23.59 | $23.53 | 14507 |
| 2025-03-25 | 23.60 | $23.62 | 4100 |
| 2025-03-24 | 23.60 | $23.58 | 1700 |
| 2025-03-21 | 23.60 | $23.40 | 2900 |
| 2025-03-20 | 23.62 | $23.58 | 1422 |
| 2025-03-19 | 23.62 | $23.66 | 2642 |
| 2025-03-18 | 23.62 | $23.47 | 2433 |
| 2025-03-17 | 23.63 | $23.50 | 3225 |
| 2025-03-14 | 23.65 | $23.25 | 2500 |
| 2025-03-13 | 23.69 | $22.95 | 6100 |
| 2025-03-12 | 23.77 | $23.19 | 4533 |
| 2025-03-11 | 23.83 | $23.11 | 13222 |
| 2025-03-10 | 23.90 | $23.22 | 15900 |
| 2025-03-07 | 23.97 | $23.63 | 3049 |
| 2025-03-06 | 24.01 | $23.28 | 10603 |
| 2025-03-05 | 24.09 | $23.39 | 19300 |
| 2025-03-04 | 24.16 | $23.46 | 23300 |
| 2025-03-03 | 24.24 | $23.55 | 42100 |
| 2025-02-28 | 24.31 | $23.85 | 52519 |
| 2025-02-27 | 24.36 | $23.66 | 6141 |
| 2025-02-26 | 24.43 | $24.13 | 31400 |
| 2025-02-25 | 24.46 | $24.33 | 1022 |
| 2025-02-24 | 24.47 | $24.28 | 1000 |
| 2025-02-21 | 24.49 | $24.57 | 4700 |
| 2025-02-20 | 24.49 | $24.79 | 1117 |
| 2025-02-19 | 24.45 | $24.78 | 3700 |
| 2025-02-18 | 24.42 | $24.73 | 20619 |
| 2025-02-14 | 24.39 | $24.61 | 32800 |
| 2025-02-13 | 24.36 | $24.61 | 7209 |
| 2025-02-12 | 24.34 | $24.43 | 57905 |
| 2025-02-11 | 24.33 | $24.45 | 13600 |
| 2025-02-10 | 24.32 | $24.34 | 6800 |
| 2025-02-07 | 24.31 | $24.17 | 900 |
| 2025-02-06 | 24.33 | $24.24 | 5400 |
| 2025-02-05 | 24.34 | $24.31 | 10121 |
| 2025-02-04 | 24.34 | $24.29 | 4100 |
| 2025-02-03 | 24.35 | $24.22 | 25300 |
| 2025-01-31 | 24.36 | $24.34 | 11900 |
| 2025-01-30 | 24.36 | $24.42 | 9800 |
| 2025-01-29 | 24.36 | $24.32 | 700 |
| 2025-01-28 | 24.36 | $24.43 | 7400 |
| 2025-01-27 | 24.35 | $24.61 | 6144 |
| 2025-01-24 | 24.33 | $24.45 | 31300 |
| 2025-01-23 | 24.31 | $24.58 | 3700 |
| 2025-01-22 | 24.28 | $24.38 | 50836 |
| 2025-01-21 | 24.27 | $24.52 | 11200 |
| 2025-01-17 | 24.25 | $24.38 | 2340 |
| 2025-01-16 | 24.23 | $24.37 | 3200 |
| 2025-01-15 | 24.22 | $24.35 | 50940 |
| 2025-01-14 | 24.21 | $24.16 | 3100 |
| 2025-01-13 | 24.21 | $24.06 | 3917 |
| 2025-01-10 | 24.23 | $24.03 | 17400 |
| 2025-01-08 | 24.25 | $24.12 | 1200 |
| 2025-01-07 | 24.26 | $24.14 | 3035 |
| 2025-01-06 | 24.27 | $24.10 | 26630 |
| 2025-01-03 | 24.29 | $24.17 | 13717 |
| 2025-01-02 | 24.30 | $24.12 | 21723 |
| 2024-12-31 | 24.32 | $23.99 | 10800 |
| 2024-12-30 | 24.36 | $23.82 | 30600 |
| 2024-12-27 | 24.41 | $23.98 | 5710 |
| 2024-12-26 | 24.46 | $24.33 | 51000 |
| 2024-12-24 | 24.47 | $24.34 | 70000 |
| 2024-12-23 | 24.49 | $24.11 | 15535 |
| 2024-12-20 | 24.53 | $24.00 | 6000 |
| 2024-12-19 | 24.58 | $23.89 | 44100 |
| 2024-12-18 | 24.66 | $23.89 | 62800 |
| 2024-12-17 | 24.74 | $24.32 | 6000 |
| 2024-12-16 | 24.78 | $24.51 | 2734 |
| 2024-12-13 | 24.81 | $24.65 | 3700 |
| 2024-12-12 | 24.83 | $24.63 | 7949 |
| 2024-12-11 | 24.85 | $24.65 | 12200 |
| 2024-12-10 | 24.87 | $24.62 | 4629 |
| 2024-12-09 | 24.89 | $24.81 | 22602 |
| 2024-12-06 | 24.90 | $24.88 | 8500 |
| 2024-12-05 | 24.90 | $24.89 | 5225 |
| 2024-12-04 | 24.91 | $24.97 | 49500 |
| 2024-12-03 | 24.90 | $25.08 | 31701 |
| 2024-12-02 | 24.88 | $25.07 | 2600 |
| 2024-11-29 | 24.86 | $25.05 | 4400 |
| 2024-11-27 | 24.84 | $25.00 | 29800 |
| 2024-11-26 | 24.82 | $24.96 | 4321 |
| 2024-11-25 | 24.81 | $25.19 | 21500 |
| 2024-11-22 | 24.77 | $25.03 | 63836 |
| 2024-11-21 | 24.74 | $24.78 | 4804 |
| 2024-11-20 | 24.74 | $24.66 | 2700 |
| 2024-11-19 | 24.75 | $24.72 | 3700 |
| 2024-11-18 | 24.75 | $24.69 | 4830 |
| 2024-11-15 | 24.75 | $24.60 | 1700 |
| 2024-11-14 | 24.77 | $24.73 | 11500 |
| 2024-11-13 | 24.78 | $24.81 | 19300 |
| 2024-11-12 | 24.77 | $24.69 | 2801 |
| 2024-11-11 | 24.78 | $24.92 | 6801 |
| 2024-11-08 | 24.77 | $24.90 | 3543 |
| 2024-11-07 | 24.75 | $24.92 | 24921 |
| 2024-11-06 | 24.73 | $24.76 | 5713 |
| 2024-11-05 | 24.73 | $24.30 | 14000 |
| 2024-11-04 | 24.78 | $24.11 | 10400 |
| 2024-11-01 | 24.85 | $24.19 | 20100 |
| 2024-10-31 | 24.92 | $24.25 | 2704 |
| 2024-10-30 | 24.99 | $24.38 | 500 |
| 2024-10-29 | 25.05 | $24.57 | 725 |
| 2024-10-28 | 25.10 | $24.75 | 2942 |
| 2024-10-25 | 25.14 | $24.74 | 2600 |
| 2024-10-24 | 25.18 | $24.83 | 5218 |
| 2024-10-23 | 25.21 | $24.76 | 9330 |
| 2024-10-22 | 25.26 | $25.03 | 2700 |
| 2024-10-21 | 25.29 | $25.25 | 18100 |
| 2024-10-18 | 25.29 | $25.45 | 2930 |
| 2024-10-17 | 25.27 | $25.36 | 11406 |
| 2024-10-16 | 25.27 | $25.43 | 2800 |
| 2024-10-15 | 25.25 | $25.20 | 5200 |
| 2024-10-14 | 25.25 | $25.27 | 44010 |
| 2024-10-11 | 25.25 | $25.31 | 300 |
| 2024-10-10 | 25.24 | $25.23 | 21040 |
| 2024-10-09 | 25.25 | $25.25 | 65009 |
| 2024-10-08 | 25.25 | $25.29 | 1713 |
| 2024-10-07 | 25.24 | $25.32 | 4037 |
| 2024-10-04 | 25.23 | $25.35 | 35300 |
| 2024-10-03 | 25.22 | $25.36 | 100 |
| 2024-10-02 | 25.21 | $25.31 | 38712 |
| 2024-10-01 | 25.20 | $25.28 | 38200 |
| 2024-09-30 | 25.19 | $25.38 | 8300 |
| 2024-09-27 | 25.17 | $25.36 | 3123 |
| 2024-09-26 | 25.15 | $25.47 | 4949 |
| 2024-09-25 | 25.11 | $25.26 | 1249 |
| 2024-09-24 | 25.10 | $25.51 | 15000 |
| 2024-09-23 | 25.05 | $25.39 | 19100 |
| 2024-09-20 | 25.02 | $25.28 | 13641 |
| 2024-09-19 | 24.99 | $25.52 | 4600 |
| 2024-09-18 | 24.93 | $25.30 | 2502 |
| 2024-09-17 | 24.89 | $25.27 | 2823 |
| 2024-09-16 | 24.85 | $25.24 | 2400 |
| 2024-09-13 | 24.81 | $25.14 | 3100 |
| 2024-09-12 | 24.78 | $24.84 | 13600 |
| 2024-09-11 | 24.77 | $24.62 | 8503 |
| 2024-09-10 | 24.79 | $24.54 | 10701 |
| 2024-09-09 | 24.81 | $24.61 | 3735 |
| 2024-09-06 | 24.84 | $24.59 | 7502 |
| 2024-09-05 | 24.86 | $24.74 | 39725 |
| 2024-09-04 | 24.87 | $24.73 | 5900 |
| 2024-09-03 | 24.89 | $24.76 | 7100 |
| 2024-08-30 | 24.90 | $25.05 | 1037 |
| 2024-08-29 | 24.89 | $24.90 | 735 |
| 2024-08-28 | 24.89 | $24.93 | 17927 |
| 2024-08-27 | 24.88 | $25.06 | 17341 |
| 2024-08-26 | 24.86 | $25.07 | 523 |
| 2024-08-23 | 24.84 | $25.09 | 600 |
| 2024-08-22 | 24.82 | $24.74 | 2000 |
| 2024-08-21 | 24.82 | $24.88 | 100 |
| 2024-08-20 | 24.82 | $24.73 | 2700 |
| 2024-08-19 | 24.83 | $24.85 | 9000 |
| 2024-08-16 | 24.82 | $24.77 | 2300 |
| 2024-08-15 | 24.83 | $24.70 | 72400 |
| 2024-08-14 | 24.84 | $24.51 | 4600 |
| 2024-08-13 | 24.88 | $24.43 | 438 |
| 2024-08-12 | 24.93 | $24.34 | 15300 |
| 2024-08-09 | 24.99 | $24.56 | 10048 |
| 2024-08-08 | 25.03 | $24.60 | 7745 |
| 2024-08-07 | 25.08 | $24.37 | 19106 |
| 2024-08-06 | 25.15 | $24.54 | 15600 |
| 2024-08-05 | 25.22 | $24.19 | 15000 |
| 2024-08-02 | 25.33 | $24.86 | 14536 |
| 2024-08-01 | 25.38 | $25.30 | 20316 |
| 2024-07-31 | 25.38 | $25.55 | 5626 |
| 2024-07-30 | 25.37 | $25.48 | 20200 |
| 2024-07-29 | 25.35 | $25.57 | 3229 |
| 2024-07-26 | 25.33 | $25.60 | 2440 |
| 2024-07-25 | 25.30 | $25.34 | 19400 |
| 2024-07-24 | 25.30 | $25.31 | 3542 |
| 2024-07-23 | 25.30 | $25.68 | 7911 |
| 2024-07-22 | 25.26 | $25.68 | 87217 |
| 2024-07-19 | 25.21 | $25.41 | 4800 |
| 2024-07-18 | 25.19 | $25.45 | 12000 |
| 2024-07-17 | 25.17 | $25.67 | 49000 |
| 2024-07-16 | 25.11 | $25.70 | 42029 |
| 2024-07-15 | 25.05 | $25.39 | 20600 |
| 2024-07-12 | 25.02 | $25.38 | 18533 |
| 2024-07-11 | 24.98 | $25.36 | 14621 |
| 2024-07-10 | 24.94 | $25.06 | 61700 |
| 2024-07-09 | 24.93 | $24.82 | 8700 |
| 2024-07-08 | 24.94 | $24.86 | 49400 |
| 2024-07-05 | 24.95 | $24.89 | 10500 |
| 2024-07-03 | 24.95 | $24.97 | 3045 |
| 2024-07-02 | 24.95 | $24.90 | 34613 |
| 2024-07-01 | 24.95 | $24.76 | 11600 |
| 2024-06-28 | 24.97 | $24.86 | 1600 |
| 2024-06-27 | 24.99 | $24.83 | 84047 |
| 2024-06-26 | 25.00 | $24.99 | 2001 |
| 2024-06-25 | 25.00 | $24.98 | 5900 |
| 2024-06-24 | 25.01 | $25.10 | 2440 |
| 2024-06-21 | 25.00 | $24.92 | 600 |
| 2024-06-20 | 25.01 | $24.92 | 2519 |
| 2024-06-18 | 25.01 | $24.79 | 1608 |
| 2024-06-17 | 25.04 | $24.69 | 3546 |
| 2024-06-14 | 25.08 | $24.60 | 28900 |
| 2024-06-13 | 25.13 | $24.82 | 4700 |
| 2024-06-12 | 25.16 | $25.05 | 13300 |
| 2024-06-11 | 25.17 | $24.87 | 13300 |
| 2024-06-10 | 25.20 | $25.07 | 600 |
| 2024-06-07 | 25.21 | $25.07 | 7245 |
| 2024-06-06 | 25.23 | $25.23 | 28300 |
| 2024-06-05 | 25.23 | $25.38 | 302103 |
| 2024-06-04 | 25.21 | $25.21 | 204400 |
| 2024-06-03 | 25.21 | $25.42 | 289135 |
| 2024-05-31 | 25.19 | $25.36 | 45511 |
| 2024-05-30 | 25.17 | $25.17 | 288327 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
21.32
2026-03-31
Close Price
$21.32
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
20.63
Average
23.18
Maximum
25.47
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-03-31 | 21.32 | $21.32 | — |
| 2026-03-30 | 21.33 | $21.32 | — |
| 2026-03-27 | 21.33 | $21.32 | — |
| 2026-03-26 | 21.34 | $21.32 | — |
| 2026-03-25 | 21.35 | $21.32 | — |
| 2026-03-24 | 21.36 | $21.32 | 641 |
| 2026-03-23 | 21.37 | $21.32 | 1409 |
| 2026-03-20 | 21.39 | $21.33 | 1322 |
| 2026-03-19 | 21.40 | $21.31 | 12041 |
| 2026-03-18 | 21.42 | $21.32 | 98700 |
| 2026-03-17 | 21.44 | $21.32 | 211400 |
| 2026-03-16 | 21.46 | $21.31 | 827331 |
| 2026-03-13 | 21.48 | $21.31 | 889200 |
| 2026-03-12 | 21.51 | $21.31 | 1.4M |
| 2026-03-11 | 21.54 | $21.31 | 2621 |
| 2026-03-10 | 21.57 | $21.32 | 7200 |
| 2026-03-09 | 21.59 | $21.32 | 2800 |
| 2026-03-06 | 21.62 | $21.31 | 911 |
| 2026-03-05 | 21.66 | $21.49 | 400 |
| 2026-03-04 | 21.67 | $21.70 | 233 |
| 2026-03-03 | 21.66 | $21.60 | 3835 |
| 2026-03-02 | 21.66 | $21.80 | 19400 |
| 2026-02-27 | 21.64 | $21.66 | 31700 |
| 2026-02-26 | 21.63 | $21.68 | 1101 |
| 2026-02-25 | 21.61 | $21.71 | 321 |
| 2026-02-24 | 21.60 | $21.72 | 500 |
| 2026-02-23 | 21.58 | $21.57 | 412 |
| 2026-02-20 | 21.57 | $21.66 | 200 |
| 2026-02-19 | 21.56 | $21.68 | 309 |
| 2026-02-18 | 21.54 | $21.72 | 21800 |
| 2026-02-17 | 21.51 | $21.61 | 2030 |
| 2026-02-13 | 21.50 | $21.69 | 114 |
| 2026-02-12 | 21.47 | $21.54 | 11038 |
| 2026-02-11 | 21.46 | $21.80 | 5600 |
| 2026-02-10 | 21.42 | $21.64 | 111 |
| 2026-02-09 | 21.39 | $21.63 | 2500 |
| 2026-02-06 | 21.36 | $21.57 | 546 |
| 2026-02-05 | 21.33 | $21.19 | 13300 |
| 2026-02-04 | 21.34 | $21.43 | 138 |
| 2026-02-03 | 21.32 | $21.32 | 1113 |
| 2026-02-02 | 21.31 | $21.25 | 2000 |
| 2026-01-30 | 21.30 | $21.28 | 517 |
| 2026-01-29 | 21.28 | $21.39 | 1736 |
| 2026-01-28 | 21.25 | $21.46 | 225 |
| 2026-01-27 | 21.21 | $21.47 | 114 |
| 2026-01-26 | 21.16 | $21.43 | 412 |
| 2026-01-23 | 21.11 | $21.44 | 2628 |
| 2026-01-22 | 21.06 | $21.43 | 1408 |
| 2026-01-21 | 21.01 | $21.41 | 2436 |
| 2026-01-20 | 20.95 | $21.16 | 59942 |
| 2026-01-16 | 20.92 | $21.32 | 1200 |
| 2026-01-15 | 20.86 | $21.30 | 9500 |
| 2026-01-14 | 20.81 | $21.28 | 114300 |
| 2026-01-13 | 20.76 | $21.15 | 17100 |
| 2026-01-12 | 20.71 | $21.07 | 11001 |
| 2026-01-09 | 20.68 | $20.98 | 38700 |
| 2026-01-08 | 20.65 | $20.89 | 142 |
| 2026-01-07 | 20.63 | $20.66 | 11100 |
| 2026-01-06 | 20.63 | $20.69 | 500 |
| 2026-01-05 | 20.63 | $20.55 | 2800 |
| 2026-01-02 | 20.65 | $20.53 | 538 |
| 2025-12-31 | 20.67 | $20.49 | 21900 |
| 2025-12-30 | 20.69 | $20.56 | 8923 |
| 2025-12-29 | 20.71 | $20.55 | 17605 |
| 2025-12-26 | 20.73 | $20.60 | 152639 |
| 2025-12-24 | 20.75 | $20.56 | 11513 |
| 2025-12-23 | 20.78 | $20.66 | 30949 |
| 2025-12-22 | 20.79 | $20.70 | 116532 |
| 2025-12-19 | 20.81 | $20.70 | 500 |
| 2025-12-18 | 20.82 | $20.69 | 1700 |
| 2025-12-17 | 20.83 | $20.75 | 109616 |
| 2025-12-16 | 20.83 | $20.71 | 21500 |
| 2025-12-15 | 20.84 | $20.81 | 64335 |
| 2025-12-12 | 20.84 | $20.89 | 961640 |
| 2025-12-11 | 20.83 | $20.91 | 715800 |
| 2025-12-10 | 20.82 | $20.92 | 426123 |
| 2025-12-09 | 20.81 | $20.77 | 20600 |
| 2025-12-08 | 20.81 | $20.73 | 13436 |
| 2025-12-05 | 20.82 | $20.84 | 133825 |
| 2025-12-04 | 20.82 | $20.89 | 6600 |
| 2025-12-03 | 20.81 | $20.95 | 61900 |
| 2025-12-02 | 20.79 | $20.77 | 47817 |
| 2025-12-01 | 20.80 | $20.85 | 23208 |
| 2025-11-28 | 20.80 | $21.00 | 3302 |
| 2025-11-26 | 20.78 | $20.96 | 7514 |
| 2025-11-25 | 20.77 | $20.82 | 18322 |
| 2025-11-24 | 20.77 | $20.79 | 4527 |
| 2025-11-21 | 20.79 | $20.72 | 358000 |
| 2025-11-20 | 20.81 | $20.38 | 15500 |
| 2025-11-19 | 20.87 | $20.55 | 44500 |
| 2025-11-18 | 20.92 | $20.70 | 5224 |
| 2025-11-17 | 20.96 | $20.64 | 100 |
| 2025-11-14 | 21.01 | $20.87 | 54801 |
| 2025-11-13 | 21.04 | $20.86 | 24500 |
| 2025-11-12 | 21.08 | $20.96 | 21700 |
| 2025-11-11 | 21.11 | $20.99 | 53749 |
| 2025-11-10 | 21.14 | $20.88 | 19600 |
| 2025-11-07 | 21.18 | $20.86 | 13900 |
| 2025-11-06 | 21.22 | $20.72 | 181749 |
| 2025-11-05 | 21.29 | $20.96 | 35600 |
| 2025-11-04 | 21.33 | $20.85 | 8500 |
| 2025-11-03 | 21.39 | $20.98 | 12500 |
| 2025-10-31 | 21.45 | $21.06 | 10816 |
| 2025-10-30 | 21.50 | $20.97 | 27600 |
| 2025-10-29 | 21.56 | $21.22 | 33700 |
| 2025-10-28 | 21.61 | $21.51 | 84723 |
| 2025-10-27 | 21.64 | $21.61 | 5500 |
| 2025-10-24 | 21.65 | $21.70 | 12700 |
| 2025-10-23 | 21.67 | $21.65 | 104300 |
| 2025-10-22 | 21.69 | $21.59 | 1300 |
| 2025-10-21 | 21.72 | $21.70 | 1148 |
| 2025-10-20 | 21.75 | $21.56 | 40448 |
| 2025-10-17 | 21.79 | $21.47 | 18268 |
| 2025-10-16 | 21.85 | $21.27 | 1300 |
| 2025-10-15 | 21.94 | $21.56 | 121800 |
| 2025-10-14 | 22.01 | $21.70 | 2406 |
| 2025-10-13 | 22.06 | $21.41 | 1045 |
| 2025-10-10 | 22.15 | $21.21 | 181400 |
| 2025-10-09 | 22.27 | $21.67 | 93948 |
| 2025-10-08 | 22.35 | $21.96 | 140923 |
| 2025-10-07 | 22.41 | $21.95 | 22633 |
| 2025-10-06 | 22.47 | $22.16 | 2309 |
| 2025-10-03 | 22.51 | $22.25 | 1787 |
| 2025-10-02 | 22.55 | $22.20 | 3444 |
| 2025-10-01 | 22.60 | $22.25 | 6845 |
| 2025-09-30 | 22.64 | $22.33 | 4214 |
| 2025-09-29 | 22.67 | $22.33 | 60600 |
| 2025-09-26 | 22.71 | $22.54 | 700 |
| 2025-09-25 | 22.73 | $22.40 | 900 |
| 2025-09-24 | 22.77 | $22.73 | 3201 |
| 2025-09-23 | 22.77 | $22.77 | 29300 |
| 2025-09-22 | 22.77 | $22.73 | 10904 |
| 2025-09-19 | 22.78 | $22.72 | 4243 |
| 2025-09-18 | 22.78 | $22.85 | 9640 |
| 2025-09-17 | 22.77 | $22.65 | 7544 |
| 2025-09-16 | 22.78 | $22.63 | 3500 |
| 2025-09-15 | 22.79 | $22.80 | 1600 |
| 2025-09-12 | 22.79 | $22.94 | 2300 |
| 2025-09-11 | 22.76 | $23.13 | 17500 |
| 2025-09-10 | 22.72 | $22.72 | 17606 |
| 2025-09-09 | 22.71 | $22.77 | 14100 |
| 2025-09-08 | 22.70 | $22.78 | 9711 |
| 2025-09-05 | 22.68 | $22.78 | 4400 |
| 2025-09-04 | 22.66 | $22.79 | 13900 |
| 2025-09-03 | 22.64 | $22.48 | 3107 |
| 2025-09-02 | 22.64 | $22.58 | 13907 |
| 2025-08-29 | 22.63 | $22.76 | 4210 |
| 2025-08-28 | 22.60 | $22.70 | 40920 |
| 2025-08-27 | 22.58 | $23.01 | 5929 |
| 2025-08-26 | 22.52 | $22.88 | 22300 |
| 2025-08-25 | 22.48 | $22.86 | 11000 |
| 2025-08-22 | 22.43 | $22.96 | 6534 |
| 2025-08-21 | 22.38 | $22.47 | 936 |
| 2025-08-20 | 22.38 | $22.52 | 5647 |
| 2025-08-19 | 22.38 | $22.51 | 22309 |
| 2025-08-18 | 22.38 | $22.37 | 6800 |
| 2025-08-15 | 22.40 | $22.42 | 5800 |
| 2025-08-14 | 22.41 | $22.53 | 30700 |
| 2025-08-13 | 22.41 | $22.67 | 1226 |
| 2025-08-12 | 22.40 | $22.36 | 6529 |
| 2025-08-11 | 22.42 | $22.04 | 6500 |
| 2025-08-08 | 22.48 | $22.09 | 3600 |
| 2025-08-07 | 22.54 | $22.14 | 76000 |
| 2025-08-06 | 22.59 | $22.17 | 41337 |
| 2025-08-05 | 22.65 | $22.29 | 1218 |
| 2025-08-04 | 22.70 | $22.17 | 19220 |
| 2025-08-01 | 22.77 | $22.03 | 1607 |
| 2025-07-31 | 22.86 | $22.26 | 55700 |
| 2025-07-30 | 22.92 | $22.45 | 2700 |
| 2025-07-29 | 22.98 | $22.94 | 24100 |
| 2025-07-28 | 22.98 | $23.00 | 13900 |
| 2025-07-25 | 22.98 | $23.14 | 2500 |
| 2025-07-24 | 22.96 | $23.04 | 15000 |
| 2025-07-23 | 22.95 | $23.28 | 30600 |
| 2025-07-22 | 22.91 | $23.02 | 5900 |
| 2025-07-21 | 22.90 | $22.64 | 5000 |
| 2025-07-18 | 22.92 | $22.70 | 16000 |
| 2025-07-17 | 22.93 | $22.83 | 13529 |
| 2025-07-16 | 22.92 | $22.72 | 18750 |
| 2025-07-15 | 22.93 | $22.67 | 60640 |
| 2025-07-14 | 22.94 | $23.03 | 16300 |
| 2025-07-11 | 22.91 | $23.09 | 1800 |
| 2025-07-10 | 22.87 | $23.33 | 14000 |
| 2025-07-09 | 22.80 | $23.18 | 24632 |
| 2025-07-08 | 22.75 | $23.11 | 14800 |
| 2025-07-07 | 22.70 | $22.96 | 76507 |
| 2025-07-03 | 22.65 | $23.23 | 330 |
| 2025-07-02 | 22.58 | $23.13 | 60611 |
| 2025-07-01 | 22.51 | $23.11 | 10149 |
| 2025-06-30 | 22.44 | $22.74 | 2743 |
| 2025-06-27 | 22.40 | $22.55 | 1000 |
| 2025-06-26 | 22.38 | $22.51 | 200 |
| 2025-06-25 | 22.36 | $22.54 | 29834 |
| 2025-06-24 | 22.34 | $22.62 | 5528 |
| 2025-06-23 | 22.30 | $22.52 | 23600 |
| 2025-06-20 | 22.28 | $22.26 | 23749 |
| 2025-06-18 | 22.28 | $22.27 | 432 |
| 2025-06-17 | 22.28 | $22.24 | 4111 |
| 2025-06-16 | 22.29 | $22.32 | 207 |
| 2025-06-13 | 22.29 | $22.29 | 24401 |
| 2025-06-12 | 22.30 | $22.47 | 3100 |
| 2025-06-11 | 22.29 | $22.43 | 1600 |
| 2025-06-10 | 22.28 | $22.41 | 1429 |
| 2025-06-09 | 22.28 | $22.30 | 25800 |
| 2025-06-06 | 22.29 | $22.31 | 3300 |
| 2025-06-05 | 22.29 | $22.07 | 4307 |
| 2025-06-04 | 22.32 | $22.05 | 9829 |
| 2025-06-03 | 22.35 | $22.19 | 13300 |
| 2025-06-02 | 22.37 | $22.02 | 11413 |
| 2025-05-30 | 22.40 | $22.13 | 14500 |
| 2025-05-29 | 22.42 | $22.27 | 2200 |
| 2025-05-28 | 22.43 | $22.34 | 3400 |
| 2025-05-27 | 22.43 | $22.53 | 3500 |
| 2025-05-23 | 22.41 | $22.18 | 1704 |
| 2025-05-22 | 22.43 | $22.22 | 2600 |
| 2025-05-21 | 22.44 | $22.26 | 10900 |
| 2025-05-20 | 22.44 | $22.69 | 3300 |
| 2025-05-19 | 22.41 | $22.76 | 2521 |
| 2025-05-16 | 22.36 | $22.79 | 2912 |
| 2025-05-15 | 22.30 | $22.71 | 1845 |
| 2025-05-14 | 22.24 | $22.63 | 5900 |
| 2025-05-13 | 22.19 | $22.76 | 2648 |
| 2025-05-12 | 22.12 | $22.67 | 5444 |
| 2025-05-09 | 22.06 | $22.11 | 2340 |
| 2025-05-08 | 22.04 | $22.15 | 3014 |
| 2025-05-07 | 22.02 | $21.91 | 1200 |
| 2025-05-06 | 22.02 | $21.92 | 3500 |
| 2025-05-05 | 22.01 | $22.10 | 66748 |
| 2025-05-02 | 21.99 | $22.25 | 13800 |
| 2025-05-01 | 21.95 | $21.93 | 99900 |
| 2025-04-30 | 21.95 | $22.02 | 1736 |
| 2025-04-29 | 21.95 | $22.28 | 31949 |
| 2025-04-28 | 21.93 | $22.36 | 3527 |
| 2025-04-25 | 21.90 | $22.24 | 8700 |
| 2025-04-24 | 21.89 | $22.23 | 2019 |
| 2025-04-23 | 21.88 | $22.02 | 1500 |
| 2025-04-22 | 21.90 | $21.92 | 37700 |
| 2025-04-21 | 21.94 | $21.54 | 2605 |
| 2025-04-17 | 22.03 | $21.85 | 1718 |
| 2025-04-16 | 22.09 | $21.60 | 4312 |
| 2025-04-15 | 22.19 | $21.78 | 3200 |
| 2025-04-14 | 22.28 | $21.81 | 9648 |
| 2025-04-11 | 22.37 | $21.63 | 2100 |
| 2025-04-10 | 22.49 | $21.40 | 13020 |
| 2025-04-09 | 22.63 | $21.98 | 20000 |
| 2025-04-08 | 22.73 | $20.94 | 1730 |
| 2025-04-07 | 22.94 | $21.38 | 24900 |
| 2025-04-04 | 23.11 | $21.80 | 47338 |
| 2025-04-03 | 23.26 | $22.80 | 500 |
| 2025-04-02 | 23.31 | $23.12 | 1937 |
| 2025-04-01 | 23.33 | $23.14 | 3000 |
| 2025-03-31 | 23.35 | $23.11 | 2115 |
| 2025-03-28 | 23.37 | $22.99 | 20013 |
| 2025-03-27 | 23.41 | $23.14 | 1000 |
| 2025-03-26 | 23.44 | $23.53 | 14507 |
| 2025-03-25 | 23.44 | $23.62 | 4100 |
| 2025-03-24 | 23.43 | $23.58 | 1700 |
| 2025-03-21 | 23.42 | $23.40 | 2900 |
| 2025-03-20 | 23.44 | $23.58 | 1422 |
| 2025-03-19 | 23.45 | $23.66 | 2642 |
| 2025-03-18 | 23.46 | $23.47 | 2433 |
| 2025-03-17 | 23.49 | $23.50 | 3225 |
| 2025-03-14 | 23.52 | $23.25 | 2500 |
| 2025-03-13 | 23.58 | $22.95 | 6100 |
| 2025-03-12 | 23.68 | $23.19 | 4533 |
| 2025-03-11 | 23.76 | $23.11 | 13222 |
| 2025-03-10 | 23.85 | $23.22 | 15900 |
| 2025-03-07 | 23.94 | $23.63 | 3049 |
| 2025-03-06 | 24.00 | $23.28 | 10603 |
| 2025-03-05 | 24.09 | $23.39 | 19300 |
| 2025-03-04 | 24.17 | $23.46 | 23300 |
| 2025-03-03 | 24.25 | $23.55 | 42100 |
| 2025-02-28 | 24.33 | $23.85 | 52519 |
| 2025-02-27 | 24.38 | $23.66 | 6141 |
| 2025-02-26 | 24.45 | $24.13 | 31400 |
| 2025-02-25 | 24.48 | $24.33 | 1022 |
| 2025-02-24 | 24.49 | $24.28 | 1000 |
| 2025-02-21 | 24.51 | $24.57 | 4700 |
| 2025-02-20 | 24.50 | $24.79 | 1117 |
| 2025-02-19 | 24.47 | $24.78 | 3700 |
| 2025-02-18 | 24.43 | $24.73 | 20619 |
| 2025-02-14 | 24.40 | $24.61 | 32800 |
| 2025-02-13 | 24.38 | $24.61 | 7209 |
| 2025-02-12 | 24.36 | $24.43 | 57905 |
| 2025-02-11 | 24.35 | $24.45 | 13600 |
| 2025-02-10 | 24.34 | $24.34 | 6800 |
| 2025-02-07 | 24.34 | $24.17 | 900 |
| 2025-02-06 | 24.36 | $24.24 | 5400 |
| 2025-02-05 | 24.36 | $24.31 | 10121 |
| 2025-02-04 | 24.36 | $24.29 | 4100 |
| 2025-02-03 | 24.37 | $24.22 | 25300 |
| 2025-01-31 | 24.37 | $24.34 | 11900 |
| 2025-01-30 | 24.37 | $24.42 | 9800 |
| 2025-01-29 | 24.35 | $24.32 | 700 |
| 2025-01-28 | 24.35 | $24.43 | 7400 |
| 2025-01-27 | 24.33 | $24.61 | 6144 |
| 2025-01-24 | 24.29 | $24.45 | 31300 |
| 2025-01-23 | 24.27 | $24.58 | 3700 |
| 2025-01-22 | 24.23 | $24.38 | 50836 |
| 2025-01-21 | 24.20 | $24.52 | 11200 |
| 2025-01-17 | 24.17 | $24.38 | 2340 |
| 2025-01-16 | 24.14 | $24.37 | 3200 |
| 2025-01-15 | 24.12 | $24.35 | 50940 |
| 2025-01-14 | 24.10 | $24.16 | 3100 |
| 2025-01-13 | 24.10 | $24.06 | 3917 |
| 2025-01-10 | 24.11 | $24.03 | 17400 |
| 2025-01-08 | 24.13 | $24.12 | 1200 |
| 2025-01-07 | 24.14 | $24.14 | 3035 |
| 2025-01-06 | 24.15 | $24.10 | 26630 |
| 2025-01-03 | 24.18 | $24.17 | 13717 |
| 2025-01-02 | 24.20 | $24.12 | 21723 |
| 2024-12-31 | 24.22 | $23.99 | 10800 |
| 2024-12-30 | 24.27 | $23.82 | 30600 |
| 2024-12-27 | 24.34 | $23.98 | 5710 |
| 2024-12-26 | 24.40 | $24.33 | 51000 |
| 2024-12-24 | 24.42 | $24.34 | 70000 |
| 2024-12-23 | 24.45 | $24.11 | 15535 |
| 2024-12-20 | 24.51 | $24.00 | 6000 |
| 2024-12-19 | 24.58 | $23.89 | 44100 |
| 2024-12-18 | 24.67 | $23.89 | 62800 |
| 2024-12-17 | 24.75 | $24.32 | 6000 |
| 2024-12-16 | 24.80 | $24.51 | 2734 |
| 2024-12-13 | 24.84 | $24.65 | 3700 |
| 2024-12-12 | 24.86 | $24.63 | 7949 |
| 2024-12-11 | 24.88 | $24.65 | 12200 |
| 2024-12-10 | 24.90 | $24.62 | 4629 |
| 2024-12-09 | 24.92 | $24.81 | 22602 |
| 2024-12-06 | 24.93 | $24.88 | 8500 |
| 2024-12-05 | 24.93 | $24.89 | 5225 |
| 2024-12-04 | 24.93 | $24.97 | 49500 |
| 2024-12-03 | 24.92 | $25.08 | 31701 |
| 2024-12-02 | 24.89 | $25.07 | 2600 |
| 2024-11-29 | 24.86 | $25.05 | 4400 |
| 2024-11-27 | 24.83 | $25.00 | 29800 |
| 2024-11-26 | 24.79 | $24.96 | 4321 |
| 2024-11-25 | 24.77 | $25.19 | 21500 |
| 2024-11-22 | 24.71 | $25.03 | 63836 |
| 2024-11-21 | 24.67 | $24.78 | 4804 |
| 2024-11-20 | 24.66 | $24.66 | 2700 |
| 2024-11-19 | 24.66 | $24.72 | 3700 |
| 2024-11-18 | 24.65 | $24.69 | 4830 |
| 2024-11-15 | 24.65 | $24.60 | 1700 |
| 2024-11-14 | 24.66 | $24.73 | 11500 |
| 2024-11-13 | 24.66 | $24.81 | 19300 |
| 2024-11-12 | 24.66 | $24.69 | 2801 |
| 2024-11-11 | 24.67 | $24.92 | 6801 |
| 2024-11-08 | 24.66 | $24.90 | 3543 |
| 2024-11-07 | 24.66 | $24.92 | 24921 |
| 2024-11-06 | 24.65 | $24.76 | 5713 |
| 2024-11-05 | 24.66 | $24.30 | 14000 |
| 2024-11-04 | 24.72 | $24.11 | 10400 |
| 2024-11-01 | 24.81 | $24.19 | 20100 |
| 2024-10-31 | 24.89 | $24.25 | 2704 |
| 2024-10-30 | 24.97 | $24.38 | 500 |
| 2024-10-29 | 25.04 | $24.57 | 725 |
| 2024-10-28 | 25.10 | $24.75 | 2942 |
| 2024-10-25 | 25.15 | $24.74 | 2600 |
| 2024-10-24 | 25.19 | $24.83 | 5218 |
| 2024-10-23 | 25.24 | $24.76 | 9330 |
| 2024-10-22 | 25.29 | $25.03 | 2700 |
| 2024-10-21 | 25.32 | $25.25 | 18100 |
| 2024-10-18 | 25.33 | $25.45 | 2930 |
| 2024-10-17 | 25.32 | $25.36 | 11406 |
| 2024-10-16 | 25.31 | $25.43 | 2800 |
| 2024-10-15 | 25.30 | $25.20 | 5200 |
| 2024-10-14 | 25.32 | $25.27 | 44010 |
| 2024-10-11 | 25.32 | $25.31 | 300 |
| 2024-10-10 | 25.33 | $25.23 | 21040 |
| 2024-10-09 | 25.33 | $25.25 | 65009 |
| 2024-10-08 | 25.33 | $25.29 | 1713 |
| 2024-10-07 | 25.33 | $25.32 | 4037 |
| 2024-10-04 | 25.32 | $25.35 | 35300 |
| 2024-10-03 | 25.30 | $25.36 | 100 |
| 2024-10-02 | 25.28 | $25.31 | 38712 |
| 2024-10-01 | 25.26 | $25.28 | 38200 |
| 2024-09-30 | 25.24 | $25.38 | 8300 |
| 2024-09-27 | 25.21 | $25.36 | 3123 |
| 2024-09-26 | 25.18 | $25.47 | 4949 |
| 2024-09-25 | 25.14 | $25.26 | 1249 |
| 2024-09-24 | 25.11 | $25.51 | 15000 |
| 2024-09-23 | 25.06 | $25.39 | 19100 |
| 2024-09-20 | 25.02 | $25.28 | 13641 |
| 2024-09-19 | 24.99 | $25.52 | 4600 |
| 2024-09-18 | 24.93 | $25.30 | 2502 |
| 2024-09-17 | 24.89 | $25.27 | 2823 |
| 2024-09-16 | 24.85 | $25.24 | 2400 |
| 2024-09-13 | 24.81 | $25.14 | 3100 |
| 2024-09-12 | 24.78 | $24.84 | 13600 |
| 2024-09-11 | 24.77 | $24.62 | 8503 |
| 2024-09-10 | 24.79 | $24.54 | 10701 |
| 2024-09-09 | 24.81 | $24.61 | 3735 |
| 2024-09-06 | 24.83 | $24.59 | 7502 |
| 2024-09-05 | 24.84 | $24.74 | 39725 |
| 2024-09-04 | 24.85 | $24.73 | 5900 |
| 2024-09-03 | 24.85 | $24.76 | 7100 |
| 2024-08-30 | 24.84 | $25.05 | 1037 |
| 2024-08-29 | 24.81 | $24.90 | 735 |
| 2024-08-28 | 24.79 | $24.93 | 17927 |
| 2024-08-27 | 24.78 | $25.06 | 17341 |
| 2024-08-26 | 24.75 | $25.07 | 523 |
| 2024-08-23 | 24.72 | $25.09 | 600 |
| 2024-08-22 | 24.70 | $24.74 | 2000 |
| 2024-08-21 | 24.71 | $24.88 | 100 |
| 2024-08-20 | 24.71 | $24.73 | 2700 |
| 2024-08-19 | 24.73 | $24.85 | 9000 |
| 2024-08-16 | 24.74 | $24.77 | 2300 |
| 2024-08-15 | 24.76 | $24.70 | 72400 |
| 2024-08-14 | 24.80 | $24.51 | 4600 |
| 2024-08-13 | 24.85 | $24.43 | 438 |
| 2024-08-12 | 24.92 | $24.34 | 15300 |
| 2024-08-09 | 25.00 | $24.56 | 10048 |
| 2024-08-08 | 25.07 | $24.60 | 7745 |
| 2024-08-07 | 25.14 | $24.37 | 19106 |
| 2024-08-06 | 25.23 | $24.54 | 15600 |
| 2024-08-05 | 25.30 | $24.19 | 15000 |
| 2024-08-02 | 25.42 | $24.86 | 14536 |
| 2024-08-01 | 25.46 | $25.30 | 20316 |
| 2024-07-31 | 25.47 | $25.55 | 5626 |
| 2024-07-30 | 25.45 | $25.48 | 20200 |
| 2024-07-29 | 25.43 | $25.57 | 3229 |
| 2024-07-26 | 25.40 | $25.60 | 2440 |
| 2024-07-25 | 25.36 | $25.34 | 19400 |
| 2024-07-24 | 25.35 | $25.31 | 3542 |
| 2024-07-23 | 25.34 | $25.68 | 7911 |
| 2024-07-22 | 25.29 | $25.68 | 87217 |
| 2024-07-19 | 25.23 | $25.41 | 4800 |
| 2024-07-18 | 25.20 | $25.45 | 12000 |
| 2024-07-17 | 25.17 | $25.67 | 49000 |
| 2024-07-16 | 25.10 | $25.70 | 42029 |
| 2024-07-15 | 25.03 | $25.39 | 20600 |
| 2024-07-12 | 24.99 | $25.38 | 18533 |
| 2024-07-11 | 24.94 | $25.36 | 14621 |
| 2024-07-10 | 24.90 | $25.06 | 61700 |
| 2024-07-09 | 24.88 | $24.82 | 8700 |
| 2024-07-08 | 24.89 | $24.86 | 49400 |
| 2024-07-05 | 24.89 | $24.89 | 10500 |
| 2024-07-03 | 24.90 | $24.97 | 3045 |
| 2024-07-02 | 24.90 | $24.90 | 34613 |
| 2024-07-01 | 24.90 | $24.76 | 11600 |
| 2024-06-28 | 24.93 | $24.86 | 1600 |
| 2024-06-27 | 24.94 | $24.83 | 84047 |
| 2024-06-26 | 24.96 | $24.99 | 2001 |
| 2024-06-25 | 24.97 | $24.98 | 5900 |
| 2024-06-24 | 24.98 | $25.10 | 2440 |
| 2024-06-21 | 24.97 | $24.92 | 600 |
| 2024-06-20 | 24.99 | $24.92 | 2519 |
| 2024-06-18 | 25.01 | $24.79 | 1608 |
| 2024-06-17 | 25.05 | $24.69 | 3546 |
| 2024-06-14 | 25.10 | $24.60 | 28900 |
| 2024-06-13 | 25.16 | $24.82 | 4700 |
| 2024-06-12 | 25.21 | $25.05 | 13300 |
| 2024-06-11 | 25.23 | $24.87 | 13300 |
| 2024-06-10 | 25.28 | $25.07 | 600 |
| 2024-06-07 | 25.30 | $25.07 | 7245 |
| 2024-06-06 | 25.33 | $25.23 | 28300 |
| 2024-06-05 | 25.34 | $25.38 | 302103 |
| 2024-06-04 | 25.34 | $25.21 | 204400 |
| 2024-06-03 | 25.34 | $25.42 | 289135 |
| 2024-05-31 | 25.33 | $25.36 | 45511 |
| 2024-05-30 | 25.32 | $25.17 | 288327 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
21.31
2026-03-31
Close Price
$21.32
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
20.53
Average
23.13
Maximum
25.56
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-03-31 | 21.31 | $21.32 | — |
| 2026-03-30 | 21.31 | $21.32 | — |
| 2026-03-27 | 21.32 | $21.32 | — |
| 2026-03-26 | 21.32 | $21.32 | — |
| 2026-03-25 | 21.33 | $21.32 | — |
| 2026-03-24 | 21.34 | $21.32 | 641 |
| 2026-03-23 | 21.35 | $21.32 | 1409 |
| 2026-03-20 | 21.36 | $21.33 | 1322 |
| 2026-03-19 | 21.37 | $21.31 | 12041 |
| 2026-03-18 | 21.39 | $21.32 | 98700 |
| 2026-03-17 | 21.40 | $21.32 | 211400 |
| 2026-03-16 | 21.42 | $21.31 | 827331 |
| 2026-03-13 | 21.45 | $21.31 | 889200 |
| 2026-03-12 | 21.48 | $21.31 | 1.4M |
| 2026-03-11 | 21.52 | $21.31 | 2621 |
| 2026-03-10 | 21.56 | $21.32 | 7200 |
| 2026-03-09 | 21.61 | $21.32 | 2800 |
| 2026-03-06 | 21.66 | $21.31 | 911 |
| 2026-03-05 | 21.73 | $21.49 | 400 |
| 2026-03-04 | 21.76 | $21.70 | 233 |
| 2026-03-03 | 21.76 | $21.60 | 3835 |
| 2026-03-02 | 21.77 | $21.80 | 19400 |
| 2026-02-27 | 21.75 | $21.66 | 31700 |
| 2026-02-26 | 21.75 | $21.68 | 1101 |
| 2026-02-25 | 21.74 | $21.71 | 321 |
| 2026-02-24 | 21.73 | $21.72 | 500 |
| 2026-02-23 | 21.71 | $21.57 | 412 |
| 2026-02-20 | 21.72 | $21.66 | 200 |
| 2026-02-19 | 21.70 | $21.68 | 309 |
| 2026-02-18 | 21.69 | $21.72 | 21800 |
| 2026-02-17 | 21.66 | $21.61 | 2030 |
| 2026-02-13 | 21.64 | $21.69 | 114 |
| 2026-02-12 | 21.61 | $21.54 | 11038 |
| 2026-02-11 | 21.60 | $21.80 | 5600 |
| 2026-02-10 | 21.54 | $21.64 | 111 |
| 2026-02-09 | 21.49 | $21.63 | 2500 |
| 2026-02-06 | 21.44 | $21.57 | 546 |
| 2026-02-05 | 21.40 | $21.19 | 13300 |
| 2026-02-04 | 21.42 | $21.43 | 138 |
| 2026-02-03 | 21.40 | $21.32 | 1113 |
| 2026-02-02 | 21.40 | $21.25 | 2000 |
| 2026-01-30 | 21.41 | $21.28 | 517 |
| 2026-01-29 | 21.42 | $21.39 | 1736 |
| 2026-01-28 | 21.40 | $21.46 | 225 |
| 2026-01-27 | 21.36 | $21.47 | 114 |
| 2026-01-26 | 21.32 | $21.43 | 412 |
| 2026-01-23 | 21.27 | $21.44 | 2628 |
| 2026-01-22 | 21.21 | $21.43 | 1408 |
| 2026-01-21 | 21.15 | $21.41 | 2436 |
| 2026-01-20 | 21.08 | $21.16 | 59942 |
| 2026-01-16 | 21.04 | $21.32 | 1200 |
| 2026-01-15 | 20.97 | $21.30 | 9500 |
| 2026-01-14 | 20.90 | $21.28 | 114300 |
| 2026-01-13 | 20.81 | $21.15 | 17100 |
| 2026-01-12 | 20.73 | $21.07 | 11001 |
| 2026-01-09 | 20.67 | $20.98 | 38700 |
| 2026-01-08 | 20.61 | $20.89 | 142 |
| 2026-01-07 | 20.55 | $20.66 | 11100 |
| 2026-01-06 | 20.54 | $20.69 | 500 |
| 2026-01-05 | 20.53 | $20.55 | 2800 |
| 2026-01-02 | 20.54 | $20.53 | 538 |
| 2025-12-31 | 20.55 | $20.49 | 21900 |
| 2025-12-30 | 20.58 | $20.56 | 8923 |
| 2025-12-29 | 20.60 | $20.55 | 17605 |
| 2025-12-26 | 20.63 | $20.60 | 152639 |
| 2025-12-24 | 20.64 | $20.56 | 11513 |
| 2025-12-23 | 20.68 | $20.66 | 30949 |
| 2025-12-22 | 20.69 | $20.70 | 116532 |
| 2025-12-19 | 20.70 | $20.70 | 500 |
| 2025-12-18 | 20.72 | $20.69 | 1700 |
| 2025-12-17 | 20.73 | $20.75 | 109616 |
| 2025-12-16 | 20.74 | $20.71 | 21500 |
| 2025-12-15 | 20.76 | $20.81 | 64335 |
| 2025-12-12 | 20.76 | $20.89 | 961640 |
| 2025-12-11 | 20.75 | $20.91 | 715800 |
| 2025-12-10 | 20.73 | $20.92 | 426123 |
| 2025-12-09 | 20.70 | $20.77 | 20600 |
| 2025-12-08 | 20.71 | $20.73 | 13436 |
| 2025-12-05 | 20.72 | $20.84 | 133825 |
| 2025-12-04 | 20.71 | $20.89 | 6600 |
| 2025-12-03 | 20.70 | $20.95 | 61900 |
| 2025-12-02 | 20.66 | $20.77 | 47817 |
| 2025-12-01 | 20.67 | $20.85 | 23208 |
| 2025-11-28 | 20.65 | $21.00 | 3302 |
| 2025-11-26 | 20.61 | $20.96 | 7514 |
| 2025-11-25 | 20.57 | $20.82 | 18322 |
| 2025-11-24 | 20.55 | $20.79 | 4527 |
| 2025-11-21 | 20.54 | $20.72 | 358000 |
| 2025-11-20 | 20.54 | $20.38 | 15500 |
| 2025-11-19 | 20.62 | $20.55 | 44500 |
| 2025-11-18 | 20.68 | $20.70 | 5224 |
| 2025-11-17 | 20.71 | $20.64 | 100 |
| 2025-11-14 | 20.77 | $20.87 | 54801 |
| 2025-11-13 | 20.79 | $20.86 | 24500 |
| 2025-11-12 | 20.81 | $20.96 | 21700 |
| 2025-11-11 | 20.82 | $20.99 | 53749 |
| 2025-11-10 | 20.83 | $20.88 | 19600 |
| 2025-11-07 | 20.87 | $20.86 | 13900 |
| 2025-11-06 | 20.91 | $20.72 | 181749 |
| 2025-11-05 | 21.00 | $20.96 | 35600 |
| 2025-11-04 | 21.05 | $20.85 | 8500 |
| 2025-11-03 | 21.14 | $20.98 | 12500 |
| 2025-10-31 | 21.21 | $21.06 | 10816 |
| 2025-10-30 | 21.29 | $20.97 | 27600 |
| 2025-10-29 | 21.39 | $21.22 | 33700 |
| 2025-10-28 | 21.46 | $21.51 | 84723 |
| 2025-10-27 | 21.48 | $21.61 | 5500 |
| 2025-10-24 | 21.49 | $21.70 | 12700 |
| 2025-10-23 | 21.48 | $21.65 | 104300 |
| 2025-10-22 | 21.48 | $21.59 | 1300 |
| 2025-10-21 | 21.49 | $21.70 | 1148 |
| 2025-10-20 | 21.49 | $21.56 | 40448 |
| 2025-10-17 | 21.52 | $21.47 | 18268 |
| 2025-10-16 | 21.57 | $21.27 | 1300 |
| 2025-10-15 | 21.67 | $21.56 | 121800 |
| 2025-10-14 | 21.74 | $21.70 | 2406 |
| 2025-10-13 | 21.78 | $21.41 | 1045 |
| 2025-10-10 | 21.90 | $21.21 | 181400 |
| 2025-10-09 | 22.08 | $21.67 | 93948 |
| 2025-10-08 | 22.19 | $21.96 | 140923 |
| 2025-10-07 | 22.26 | $21.95 | 22633 |
| 2025-10-06 | 22.34 | $22.16 | 2309 |
| 2025-10-03 | 22.40 | $22.25 | 1787 |
| 2025-10-02 | 22.44 | $22.20 | 3444 |
| 2025-10-01 | 22.50 | $22.25 | 6845 |
| 2025-09-30 | 22.57 | $22.33 | 4214 |
| 2025-09-29 | 22.62 | $22.33 | 60600 |
| 2025-09-26 | 22.69 | $22.54 | 700 |
| 2025-09-25 | 22.72 | $22.40 | 900 |
| 2025-09-24 | 22.78 | $22.73 | 3201 |
| 2025-09-23 | 22.79 | $22.77 | 29300 |
| 2025-09-22 | 22.79 | $22.73 | 10904 |
| 2025-09-19 | 22.80 | $22.72 | 4243 |
| 2025-09-18 | 22.81 | $22.85 | 9640 |
| 2025-09-17 | 22.79 | $22.65 | 7544 |
| 2025-09-16 | 22.82 | $22.63 | 3500 |
| 2025-09-15 | 22.85 | $22.80 | 1600 |
| 2025-09-12 | 22.85 | $22.94 | 2300 |
| 2025-09-11 | 22.81 | $23.13 | 17500 |
| 2025-09-10 | 22.74 | $22.72 | 17606 |
| 2025-09-09 | 22.74 | $22.77 | 14100 |
| 2025-09-08 | 22.72 | $22.78 | 9711 |
| 2025-09-05 | 22.70 | $22.78 | 4400 |
| 2025-09-04 | 22.68 | $22.79 | 13900 |
| 2025-09-03 | 22.66 | $22.48 | 3107 |
| 2025-09-02 | 22.69 | $22.58 | 13907 |
| 2025-08-29 | 22.71 | $22.76 | 4210 |
| 2025-08-28 | 22.69 | $22.70 | 40920 |
| 2025-08-27 | 22.68 | $23.01 | 5929 |
| 2025-08-26 | 22.61 | $22.88 | 22300 |
| 2025-08-25 | 22.55 | $22.86 | 11000 |
| 2025-08-22 | 22.48 | $22.96 | 6534 |
| 2025-08-21 | 22.38 | $22.47 | 936 |
| 2025-08-20 | 22.38 | $22.52 | 5647 |
| 2025-08-19 | 22.36 | $22.51 | 22309 |
| 2025-08-18 | 22.33 | $22.37 | 6800 |
| 2025-08-15 | 22.34 | $22.42 | 5800 |
| 2025-08-14 | 22.34 | $22.53 | 30700 |
| 2025-08-13 | 22.31 | $22.67 | 1226 |
| 2025-08-12 | 22.26 | $22.36 | 6529 |
| 2025-08-11 | 22.26 | $22.04 | 6500 |
| 2025-08-08 | 22.32 | $22.09 | 3600 |
| 2025-08-07 | 22.39 | $22.14 | 76000 |
| 2025-08-06 | 22.46 | $22.17 | 41337 |
| 2025-08-05 | 22.54 | $22.29 | 1218 |
| 2025-08-04 | 22.60 | $22.17 | 19220 |
| 2025-08-01 | 22.70 | $22.03 | 1607 |
| 2025-07-31 | 22.85 | $22.26 | 55700 |
| 2025-07-30 | 22.96 | $22.45 | 2700 |
| 2025-07-29 | 23.06 | $22.94 | 24100 |
| 2025-07-28 | 23.07 | $23.00 | 13900 |
| 2025-07-25 | 23.07 | $23.14 | 2500 |
| 2025-07-24 | 23.04 | $23.04 | 15000 |
| 2025-07-23 | 23.02 | $23.28 | 30600 |
| 2025-07-22 | 22.95 | $23.02 | 5900 |
| 2025-07-21 | 22.92 | $22.64 | 5000 |
| 2025-07-18 | 22.97 | $22.70 | 16000 |
| 2025-07-17 | 23.01 | $22.83 | 13529 |
| 2025-07-16 | 23.02 | $22.72 | 18750 |
| 2025-07-15 | 23.06 | $22.67 | 60640 |
| 2025-07-14 | 23.12 | $23.03 | 16300 |
| 2025-07-11 | 23.11 | $23.09 | 1800 |
| 2025-07-10 | 23.09 | $23.33 | 14000 |
| 2025-07-09 | 23.01 | $23.18 | 24632 |
| 2025-07-08 | 22.94 | $23.11 | 14800 |
| 2025-07-07 | 22.88 | $22.96 | 76507 |
| 2025-07-03 | 22.84 | $23.23 | 330 |
| 2025-07-02 | 22.73 | $23.13 | 60611 |
| 2025-07-01 | 22.63 | $23.11 | 10149 |
| 2025-06-30 | 22.52 | $22.74 | 2743 |
| 2025-06-27 | 22.46 | $22.55 | 1000 |
| 2025-06-26 | 22.43 | $22.51 | 200 |
| 2025-06-25 | 22.41 | $22.54 | 29834 |
| 2025-06-24 | 22.38 | $22.62 | 5528 |
| 2025-06-23 | 22.33 | $22.52 | 23600 |
| 2025-06-20 | 22.28 | $22.26 | 23749 |
| 2025-06-18 | 22.29 | $22.27 | 432 |
| 2025-06-17 | 22.30 | $22.24 | 4111 |
| 2025-06-16 | 22.31 | $22.32 | 207 |
| 2025-06-13 | 22.31 | $22.29 | 24401 |
| 2025-06-12 | 22.31 | $22.47 | 3100 |
| 2025-06-11 | 22.28 | $22.43 | 1600 |
| 2025-06-10 | 22.25 | $22.41 | 1429 |
| 2025-06-09 | 22.22 | $22.30 | 25800 |
| 2025-06-06 | 22.20 | $22.31 | 3300 |
| 2025-06-05 | 22.19 | $22.07 | 4307 |
| 2025-06-04 | 22.22 | $22.05 | 9829 |
| 2025-06-03 | 22.26 | $22.19 | 13300 |
| 2025-06-02 | 22.28 | $22.02 | 11413 |
| 2025-05-30 | 22.34 | $22.13 | 14500 |
| 2025-05-29 | 22.39 | $22.27 | 2200 |
| 2025-05-28 | 22.41 | $22.34 | 3400 |
| 2025-05-27 | 22.42 | $22.53 | 3500 |
| 2025-05-23 | 22.39 | $22.18 | 1704 |
| 2025-05-22 | 22.44 | $22.22 | 2600 |
| 2025-05-21 | 22.48 | $22.26 | 10900 |
| 2025-05-20 | 22.52 | $22.69 | 3300 |
| 2025-05-19 | 22.47 | $22.76 | 2521 |
| 2025-05-16 | 22.40 | $22.79 | 2912 |
| 2025-05-15 | 22.31 | $22.71 | 1845 |
| 2025-05-14 | 22.23 | $22.63 | 5900 |
| 2025-05-13 | 22.15 | $22.76 | 2648 |
| 2025-05-12 | 22.03 | $22.67 | 5444 |
| 2025-05-09 | 21.91 | $22.11 | 2340 |
| 2025-05-08 | 21.89 | $22.15 | 3014 |
| 2025-05-07 | 21.85 | $21.91 | 1200 |
| 2025-05-06 | 21.87 | $21.92 | 3500 |
| 2025-05-05 | 21.89 | $22.10 | 66748 |
| 2025-05-02 | 21.87 | $22.25 | 13800 |
| 2025-05-01 | 21.82 | $21.93 | 99900 |
| 2025-04-30 | 21.84 | $22.02 | 1736 |
| 2025-04-29 | 21.83 | $22.28 | 31949 |
| 2025-04-28 | 21.78 | $22.36 | 3527 |
| 2025-04-25 | 21.70 | $22.24 | 8700 |
| 2025-04-24 | 21.63 | $22.23 | 2019 |
| 2025-04-23 | 21.57 | $22.02 | 1500 |
| 2025-04-22 | 21.53 | $21.92 | 37700 |
| 2025-04-21 | 21.52 | $21.54 | 2605 |
| 2025-04-17 | 21.59 | $21.85 | 1718 |
| 2025-04-16 | 21.60 | $21.60 | 4312 |
| 2025-04-15 | 21.68 | $21.78 | 3200 |
| 2025-04-14 | 21.73 | $21.81 | 9648 |
| 2025-04-11 | 21.79 | $21.63 | 2100 |
| 2025-04-10 | 21.90 | $21.40 | 13020 |
| 2025-04-09 | 22.08 | $21.98 | 20000 |
| 2025-04-08 | 22.17 | $20.94 | 1730 |
| 2025-04-07 | 22.50 | $21.38 | 24900 |
| 2025-04-04 | 22.79 | $21.80 | 47338 |
| 2025-04-03 | 23.04 | $22.80 | 500 |
| 2025-04-02 | 23.12 | $23.12 | 1937 |
| 2025-04-01 | 23.15 | $23.14 | 3000 |
| 2025-03-31 | 23.19 | $23.11 | 2115 |
| 2025-03-28 | 23.23 | $22.99 | 20013 |
| 2025-03-27 | 23.31 | $23.14 | 1000 |
| 2025-03-26 | 23.37 | $23.53 | 14507 |
| 2025-03-25 | 23.36 | $23.62 | 4100 |
| 2025-03-24 | 23.33 | $23.58 | 1700 |
| 2025-03-21 | 23.31 | $23.40 | 2900 |
| 2025-03-20 | 23.32 | $23.58 | 1422 |
| 2025-03-19 | 23.29 | $23.66 | 2642 |
| 2025-03-18 | 23.25 | $23.47 | 2433 |
| 2025-03-17 | 23.24 | $23.50 | 3225 |
| 2025-03-14 | 23.23 | $23.25 | 2500 |
| 2025-03-13 | 23.27 | $22.95 | 6100 |
| 2025-03-12 | 23.38 | $23.19 | 4533 |
| 2025-03-11 | 23.46 | $23.11 | 13222 |
| 2025-03-10 | 23.57 | $23.22 | 15900 |
| 2025-03-07 | 23.68 | $23.63 | 3049 |
| 2025-03-06 | 23.72 | $23.28 | 10603 |
| 2025-03-05 | 23.85 | $23.39 | 19300 |
| 2025-03-04 | 23.97 | $23.46 | 23300 |
| 2025-03-03 | 24.10 | $23.55 | 42100 |
| 2025-02-28 | 24.23 | $23.85 | 52519 |
| 2025-02-27 | 24.31 | $23.66 | 6141 |
| 2025-02-26 | 24.45 | $24.13 | 31400 |
| 2025-02-25 | 24.52 | $24.33 | 1022 |
| 2025-02-24 | 24.55 | $24.28 | 1000 |
| 2025-02-21 | 24.60 | $24.57 | 4700 |
| 2025-02-20 | 24.60 | $24.79 | 1117 |
| 2025-02-19 | 24.55 | $24.78 | 3700 |
| 2025-02-18 | 24.49 | $24.73 | 20619 |
| 2025-02-14 | 24.43 | $24.61 | 32800 |
| 2025-02-13 | 24.39 | $24.61 | 7209 |
| 2025-02-12 | 24.34 | $24.43 | 57905 |
| 2025-02-11 | 24.32 | $24.45 | 13600 |
| 2025-02-10 | 24.29 | $24.34 | 6800 |
| 2025-02-07 | 24.29 | $24.17 | 900 |
| 2025-02-06 | 24.31 | $24.24 | 5400 |
| 2025-02-05 | 24.33 | $24.31 | 10121 |
| 2025-02-04 | 24.33 | $24.29 | 4100 |
| 2025-02-03 | 24.34 | $24.22 | 25300 |
| 2025-01-31 | 24.37 | $24.34 | 11900 |
| 2025-01-30 | 24.38 | $24.42 | 9800 |
| 2025-01-29 | 24.37 | $24.32 | 700 |
| 2025-01-28 | 24.37 | $24.43 | 7400 |
| 2025-01-27 | 24.36 | $24.61 | 6144 |
| 2025-01-24 | 24.31 | $24.45 | 31300 |
| 2025-01-23 | 24.28 | $24.58 | 3700 |
| 2025-01-22 | 24.22 | $24.38 | 50836 |
| 2025-01-21 | 24.19 | $24.52 | 11200 |
| 2025-01-17 | 24.13 | $24.38 | 2340 |
| 2025-01-16 | 24.09 | $24.37 | 3200 |
| 2025-01-15 | 24.05 | $24.35 | 50940 |
| 2025-01-14 | 24.00 | $24.16 | 3100 |
| 2025-01-13 | 23.99 | $24.06 | 3917 |
| 2025-01-10 | 24.00 | $24.03 | 17400 |
| 2025-01-08 | 24.02 | $24.12 | 1200 |
| 2025-01-07 | 24.02 | $24.14 | 3035 |
| 2025-01-06 | 24.02 | $24.10 | 26630 |
| 2025-01-03 | 24.03 | $24.17 | 13717 |
| 2025-01-02 | 24.03 | $24.12 | 21723 |
| 2024-12-31 | 24.04 | $23.99 | 10800 |
| 2024-12-30 | 24.08 | $23.82 | 30600 |
| 2024-12-27 | 24.16 | $23.98 | 5710 |
| 2024-12-26 | 24.23 | $24.33 | 51000 |
| 2024-12-24 | 24.23 | $24.34 | 70000 |
| 2024-12-23 | 24.23 | $24.11 | 15535 |
| 2024-12-20 | 24.28 | $24.00 | 6000 |
| 2024-12-19 | 24.37 | $23.89 | 44100 |
| 2024-12-18 | 24.49 | $23.89 | 62800 |
| 2024-12-17 | 24.64 | $24.32 | 6000 |
| 2024-12-16 | 24.71 | $24.51 | 2734 |
| 2024-12-13 | 24.76 | $24.65 | 3700 |
| 2024-12-12 | 24.79 | $24.63 | 7949 |
| 2024-12-11 | 24.83 | $24.65 | 12200 |
| 2024-12-10 | 24.87 | $24.62 | 4629 |
| 2024-12-09 | 24.92 | $24.81 | 22602 |
| 2024-12-06 | 24.94 | $24.88 | 8500 |
| 2024-12-05 | 24.95 | $24.89 | 5225 |
| 2024-12-04 | 24.96 | $24.97 | 49500 |
| 2024-12-03 | 24.95 | $25.08 | 31701 |
| 2024-12-02 | 24.92 | $25.07 | 2600 |
| 2024-11-29 | 24.89 | $25.05 | 4400 |
| 2024-11-27 | 24.85 | $25.00 | 29800 |
| 2024-11-26 | 24.82 | $24.96 | 4321 |
| 2024-11-25 | 24.79 | $25.19 | 21500 |
| 2024-11-22 | 24.70 | $25.03 | 63836 |
| 2024-11-21 | 24.64 | $24.78 | 4804 |
| 2024-11-20 | 24.62 | $24.66 | 2700 |
| 2024-11-19 | 24.63 | $24.72 | 3700 |
| 2024-11-18 | 24.62 | $24.69 | 4830 |
| 2024-11-15 | 24.62 | $24.60 | 1700 |
| 2024-11-14 | 24.64 | $24.73 | 11500 |
| 2024-11-13 | 24.63 | $24.81 | 19300 |
| 2024-11-12 | 24.61 | $24.69 | 2801 |
| 2024-11-11 | 24.61 | $24.92 | 6801 |
| 2024-11-08 | 24.56 | $24.90 | 3543 |
| 2024-11-07 | 24.51 | $24.92 | 24921 |
| 2024-11-06 | 24.45 | $24.76 | 5713 |
| 2024-11-05 | 24.42 | $24.30 | 14000 |
| 2024-11-04 | 24.48 | $24.11 | 10400 |
| 2024-11-01 | 24.59 | $24.19 | 20100 |
| 2024-10-31 | 24.70 | $24.25 | 2704 |
| 2024-10-30 | 24.81 | $24.38 | 500 |
| 2024-10-29 | 24.92 | $24.57 | 725 |
| 2024-10-28 | 25.01 | $24.75 | 2942 |
| 2024-10-25 | 25.07 | $24.74 | 2600 |
| 2024-10-24 | 25.15 | $24.83 | 5218 |
| 2024-10-23 | 25.22 | $24.76 | 9330 |
| 2024-10-22 | 25.32 | $25.03 | 2700 |
| 2024-10-21 | 25.37 | $25.25 | 18100 |
| 2024-10-18 | 25.39 | $25.45 | 2930 |
| 2024-10-17 | 25.37 | $25.36 | 11406 |
| 2024-10-16 | 25.36 | $25.43 | 2800 |
| 2024-10-15 | 25.33 | $25.20 | 5200 |
| 2024-10-14 | 25.35 | $25.27 | 44010 |
| 2024-10-11 | 25.36 | $25.31 | 300 |
| 2024-10-10 | 25.36 | $25.23 | 21040 |
| 2024-10-09 | 25.38 | $25.25 | 65009 |
| 2024-10-08 | 25.39 | $25.29 | 1713 |
| 2024-10-07 | 25.39 | $25.32 | 4037 |
| 2024-10-04 | 25.39 | $25.35 | 35300 |
| 2024-10-03 | 25.39 | $25.36 | 100 |
| 2024-10-02 | 25.37 | $25.31 | 38712 |
| 2024-10-01 | 25.37 | $25.28 | 38200 |
| 2024-09-30 | 25.37 | $25.38 | 8300 |
| 2024-09-27 | 25.35 | $25.36 | 3123 |
| 2024-09-26 | 25.33 | $25.47 | 4949 |
| 2024-09-25 | 25.28 | $25.26 | 1249 |
| 2024-09-24 | 25.26 | $25.51 | 15000 |
| 2024-09-23 | 25.19 | $25.39 | 19100 |
| 2024-09-20 | 25.14 | $25.28 | 13641 |
| 2024-09-19 | 25.09 | $25.52 | 4600 |
| 2024-09-18 | 24.99 | $25.30 | 2502 |
| 2024-09-17 | 24.92 | $25.27 | 2823 |
| 2024-09-16 | 24.84 | $25.24 | 2400 |
| 2024-09-13 | 24.76 | $25.14 | 3100 |
| 2024-09-12 | 24.69 | $24.84 | 13600 |
| 2024-09-11 | 24.67 | $24.62 | 8503 |
| 2024-09-10 | 24.69 | $24.54 | 10701 |
| 2024-09-09 | 24.73 | $24.61 | 3735 |
| 2024-09-06 | 24.76 | $24.59 | 7502 |
| 2024-09-05 | 24.81 | $24.74 | 39725 |
| 2024-09-04 | 24.83 | $24.73 | 5900 |
| 2024-09-03 | 24.85 | $24.76 | 7100 |
| 2024-08-30 | 24.88 | $25.05 | 1037 |
| 2024-08-29 | 24.84 | $24.90 | 735 |
| 2024-08-28 | 24.83 | $24.93 | 17927 |
| 2024-08-27 | 24.82 | $25.06 | 17341 |
| 2024-08-26 | 24.78 | $25.07 | 523 |
| 2024-08-23 | 24.72 | $25.09 | 600 |
| 2024-08-22 | 24.66 | $24.74 | 2000 |
| 2024-08-21 | 24.66 | $24.88 | 100 |
| 2024-08-20 | 24.63 | $24.73 | 2700 |
| 2024-08-19 | 24.63 | $24.85 | 9000 |
| 2024-08-16 | 24.60 | $24.77 | 2300 |
| 2024-08-15 | 24.59 | $24.70 | 72400 |
| 2024-08-14 | 24.59 | $24.51 | 4600 |
| 2024-08-13 | 24.63 | $24.43 | 438 |
| 2024-08-12 | 24.70 | $24.34 | 15300 |
| 2024-08-09 | 24.80 | $24.56 | 10048 |
| 2024-08-08 | 24.87 | $24.60 | 7745 |
| 2024-08-07 | 24.95 | $24.37 | 19106 |
| 2024-08-06 | 25.08 | $24.54 | 15600 |
| 2024-08-05 | 25.20 | $24.19 | 15000 |
| 2024-08-02 | 25.42 | $24.86 | 14536 |
| 2024-08-01 | 25.53 | $25.30 | 20316 |
| 2024-07-31 | 25.56 | $25.55 | 5626 |
| 2024-07-30 | 25.54 | $25.48 | 20200 |
| 2024-07-29 | 25.54 | $25.57 | 3229 |
| 2024-07-26 | 25.51 | $25.60 | 2440 |
| 2024-07-25 | 25.47 | $25.34 | 19400 |
| 2024-07-24 | 25.48 | $25.31 | 3542 |
| 2024-07-23 | 25.50 | $25.68 | 7911 |
| 2024-07-22 | 25.44 | $25.68 | 87217 |
| 2024-07-19 | 25.37 | $25.41 | 4800 |
| 2024-07-18 | 25.35 | $25.45 | 12000 |
| 2024-07-17 | 25.31 | $25.67 | 49000 |
| 2024-07-16 | 25.22 | $25.70 | 42029 |
| 2024-07-15 | 25.11 | $25.39 | 20600 |
| 2024-07-12 | 25.04 | $25.38 | 18533 |
| 2024-07-11 | 24.97 | $25.36 | 14621 |
| 2024-07-10 | 24.89 | $25.06 | 61700 |
| 2024-07-09 | 24.86 | $24.82 | 8700 |
| 2024-07-08 | 24.87 | $24.86 | 49400 |
| 2024-07-05 | 24.88 | $24.89 | 10500 |
| 2024-07-03 | 24.89 | $24.97 | 3045 |
| 2024-07-02 | 24.88 | $24.90 | 34613 |
| 2024-07-01 | 24.88 | $24.76 | 11600 |
| 2024-06-28 | 24.91 | $24.86 | 1600 |
| 2024-06-27 | 24.93 | $24.83 | 84047 |
| 2024-06-26 | 24.95 | $24.99 | 2001 |
| 2024-06-25 | 24.95 | $24.98 | 5900 |
| 2024-06-24 | 24.95 | $25.10 | 2440 |
| 2024-06-21 | 24.93 | $24.92 | 600 |
| 2024-06-20 | 24.94 | $24.92 | 2519 |
| 2024-06-18 | 24.95 | $24.79 | 1608 |
| 2024-06-17 | 24.99 | $24.69 | 3546 |
| 2024-06-14 | 25.05 | $24.60 | 28900 |
| 2024-06-13 | 25.15 | $24.82 | 4700 |
| 2024-06-12 | 25.22 | $25.05 | 13300 |
| 2024-06-11 | 25.25 | $24.87 | 13300 |
| 2024-06-10 | 25.32 | $25.07 | 600 |
| 2024-06-07 | 25.36 | $25.07 | 7245 |
| 2024-06-06 | 25.41 | $25.23 | 28300 |
| 2024-06-05 | 25.42 | $25.38 | 302103 |
| 2024-06-04 | 25.41 | $25.21 | 204400 |
| 2024-06-03 | 25.44 | $25.42 | 289135 |
| 2024-05-31 | 25.41 | $25.36 | 45511 |
| 2024-05-30 | 25.40 | $25.17 | 288327 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
21.26
2026-03-31
Close Price
$21.32
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
20.51
Average
23.13
Maximum
25.63
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-03-31 | 21.26 | $21.32 | — |
| 2026-03-30 | 21.26 | $21.32 | — |
| 2026-03-27 | 21.25 | $21.32 | — |
| 2026-03-26 | 21.25 | $21.32 | — |
| 2026-03-25 | 21.25 | $21.32 | — |
| 2026-03-24 | 21.25 | $21.32 | 641 |
| 2026-03-23 | 21.25 | $21.32 | 1409 |
| 2026-03-20 | 21.26 | $21.33 | 1322 |
| 2026-03-19 | 21.26 | $21.31 | 12041 |
| 2026-03-18 | 21.27 | $21.32 | 98700 |
| 2026-03-17 | 21.28 | $21.32 | 211400 |
| 2026-03-16 | 21.30 | $21.31 | 827331 |
| 2026-03-13 | 21.33 | $21.31 | 889200 |
| 2026-03-12 | 21.36 | $21.31 | 1.4M |
| 2026-03-11 | 21.40 | $21.31 | 2621 |
| 2026-03-10 | 21.46 | $21.32 | 7200 |
| 2026-03-09 | 21.52 | $21.32 | 2800 |
| 2026-03-06 | 21.59 | $21.31 | 911 |
| 2026-03-05 | 21.68 | $21.49 | 400 |
| 2026-03-04 | 21.74 | $21.70 | 233 |
| 2026-03-03 | 21.74 | $21.60 | 3835 |
| 2026-03-02 | 21.77 | $21.80 | 19400 |
| 2026-02-27 | 21.74 | $21.66 | 31700 |
| 2026-02-26 | 21.75 | $21.68 | 1101 |
| 2026-02-25 | 21.75 | $21.71 | 321 |
| 2026-02-24 | 21.74 | $21.72 | 500 |
| 2026-02-23 | 21.72 | $21.57 | 412 |
| 2026-02-20 | 21.75 | $21.66 | 200 |
| 2026-02-19 | 21.75 | $21.68 | 309 |
| 2026-02-18 | 21.73 | $21.72 | 21800 |
| 2026-02-17 | 21.71 | $21.61 | 2030 |
| 2026-02-13 | 21.70 | $21.69 | 114 |
| 2026-02-12 | 21.67 | $21.54 | 11038 |
| 2026-02-11 | 21.68 | $21.80 | 5600 |
| 2026-02-10 | 21.60 | $21.64 | 111 |
| 2026-02-09 | 21.55 | $21.63 | 2500 |
| 2026-02-06 | 21.49 | $21.57 | 546 |
| 2026-02-05 | 21.44 | $21.19 | 13300 |
| 2026-02-04 | 21.49 | $21.43 | 138 |
| 2026-02-03 | 21.48 | $21.32 | 1113 |
| 2026-02-02 | 21.49 | $21.25 | 2000 |
| 2026-01-30 | 21.53 | $21.28 | 517 |
| 2026-01-29 | 21.56 | $21.39 | 1736 |
| 2026-01-28 | 21.56 | $21.46 | 225 |
| 2026-01-27 | 21.53 | $21.47 | 114 |
| 2026-01-26 | 21.49 | $21.43 | 412 |
| 2026-01-23 | 21.45 | $21.44 | 2628 |
| 2026-01-22 | 21.40 | $21.43 | 1408 |
| 2026-01-21 | 21.33 | $21.41 | 2436 |
| 2026-01-20 | 21.25 | $21.16 | 59942 |
| 2026-01-16 | 21.23 | $21.32 | 1200 |
| 2026-01-15 | 21.14 | $21.30 | 9500 |
| 2026-01-14 | 21.05 | $21.28 | 114300 |
| 2026-01-13 | 20.94 | $21.15 | 17100 |
| 2026-01-12 | 20.84 | $21.07 | 11001 |
| 2026-01-09 | 20.75 | $20.98 | 38700 |
| 2026-01-08 | 20.66 | $20.89 | 142 |
| 2026-01-07 | 20.59 | $20.66 | 11100 |
| 2026-01-06 | 20.57 | $20.69 | 500 |
| 2026-01-05 | 20.54 | $20.55 | 2800 |
| 2026-01-02 | 20.55 | $20.53 | 538 |
| 2025-12-31 | 20.57 | $20.49 | 21900 |
| 2025-12-30 | 20.61 | $20.56 | 8923 |
| 2025-12-29 | 20.63 | $20.55 | 17605 |
| 2025-12-26 | 20.66 | $20.60 | 152639 |
| 2025-12-24 | 20.69 | $20.56 | 11513 |
| 2025-12-23 | 20.74 | $20.66 | 30949 |
| 2025-12-22 | 20.76 | $20.70 | 116532 |
| 2025-12-19 | 20.78 | $20.70 | 500 |
| 2025-12-18 | 20.80 | $20.69 | 1700 |
| 2025-12-17 | 20.83 | $20.75 | 109616 |
| 2025-12-16 | 20.84 | $20.71 | 21500 |
| 2025-12-15 | 20.87 | $20.81 | 64335 |
| 2025-12-12 | 20.88 | $20.89 | 961640 |
| 2025-12-11 | 20.87 | $20.91 | 715800 |
| 2025-12-10 | 20.84 | $20.92 | 426123 |
| 2025-12-09 | 20.81 | $20.77 | 20600 |
| 2025-12-08 | 20.82 | $20.73 | 13436 |
| 2025-12-05 | 20.84 | $20.84 | 133825 |
| 2025-12-04 | 20.83 | $20.89 | 6600 |
| 2025-12-03 | 20.81 | $20.95 | 61900 |
| 2025-12-02 | 20.76 | $20.77 | 47817 |
| 2025-12-01 | 20.77 | $20.85 | 23208 |
| 2025-11-28 | 20.75 | $21.00 | 3302 |
| 2025-11-26 | 20.67 | $20.96 | 7514 |
| 2025-11-25 | 20.60 | $20.82 | 18322 |
| 2025-11-24 | 20.56 | $20.79 | 4527 |
| 2025-11-21 | 20.53 | $20.72 | 358000 |
| 2025-11-20 | 20.51 | $20.38 | 15500 |
| 2025-11-19 | 20.60 | $20.55 | 44500 |
| 2025-11-18 | 20.66 | $20.70 | 5224 |
| 2025-11-17 | 20.69 | $20.64 | 100 |
| 2025-11-14 | 20.75 | $20.87 | 54801 |
| 2025-11-13 | 20.76 | $20.86 | 24500 |
| 2025-11-12 | 20.78 | $20.96 | 21700 |
| 2025-11-11 | 20.77 | $20.99 | 53749 |
| 2025-11-10 | 20.75 | $20.88 | 19600 |
| 2025-11-07 | 20.77 | $20.86 | 13900 |
| 2025-11-06 | 20.81 | $20.72 | 181749 |
| 2025-11-05 | 20.91 | $20.96 | 35600 |
| 2025-11-04 | 20.96 | $20.85 | 8500 |
| 2025-11-03 | 21.05 | $20.98 | 12500 |
| 2025-10-31 | 21.13 | $21.06 | 10816 |
| 2025-10-30 | 21.21 | $20.97 | 27600 |
| 2025-10-29 | 21.34 | $21.22 | 33700 |
| 2025-10-28 | 21.43 | $21.51 | 84723 |
| 2025-10-27 | 21.44 | $21.61 | 5500 |
| 2025-10-24 | 21.43 | $21.70 | 12700 |
| 2025-10-23 | 21.39 | $21.65 | 104300 |
| 2025-10-22 | 21.36 | $21.59 | 1300 |
| 2025-10-21 | 21.35 | $21.70 | 1148 |
| 2025-10-20 | 21.31 | $21.56 | 40448 |
| 2025-10-17 | 21.32 | $21.47 | 18268 |
| 2025-10-16 | 21.35 | $21.27 | 1300 |
| 2025-10-15 | 21.47 | $21.56 | 121800 |
| 2025-10-14 | 21.52 | $21.70 | 2406 |
| 2025-10-13 | 21.55 | $21.41 | 1045 |
| 2025-10-10 | 21.68 | $21.21 | 181400 |
| 2025-10-09 | 21.90 | $21.67 | 93948 |
| 2025-10-08 | 22.04 | $21.96 | 140923 |
| 2025-10-07 | 22.12 | $21.95 | 22633 |
| 2025-10-06 | 22.22 | $22.16 | 2309 |
| 2025-10-03 | 22.28 | $22.25 | 1787 |
| 2025-10-02 | 22.33 | $22.20 | 3444 |
| 2025-10-01 | 22.40 | $22.25 | 6845 |
| 2025-09-30 | 22.48 | $22.33 | 4214 |
| 2025-09-29 | 22.56 | $22.33 | 60600 |
| 2025-09-26 | 22.64 | $22.54 | 700 |
| 2025-09-25 | 22.69 | $22.40 | 900 |
| 2025-09-24 | 22.78 | $22.73 | 3201 |
| 2025-09-23 | 22.80 | $22.77 | 29300 |
| 2025-09-22 | 22.80 | $22.73 | 10904 |
| 2025-09-19 | 22.81 | $22.72 | 4243 |
| 2025-09-18 | 22.83 | $22.85 | 9640 |
| 2025-09-17 | 22.81 | $22.65 | 7544 |
| 2025-09-16 | 22.85 | $22.63 | 3500 |
| 2025-09-15 | 22.91 | $22.80 | 1600 |
| 2025-09-12 | 22.92 | $22.94 | 2300 |
| 2025-09-11 | 22.89 | $23.13 | 17500 |
| 2025-09-10 | 22.78 | $22.72 | 17606 |
| 2025-09-09 | 22.79 | $22.77 | 14100 |
| 2025-09-08 | 22.78 | $22.78 | 9711 |
| 2025-09-05 | 22.76 | $22.78 | 4400 |
| 2025-09-04 | 22.73 | $22.79 | 13900 |
| 2025-09-03 | 22.70 | $22.48 | 3107 |
| 2025-09-02 | 22.76 | $22.58 | 13907 |
| 2025-08-29 | 22.80 | $22.76 | 4210 |
| 2025-08-28 | 22.78 | $22.70 | 40920 |
| 2025-08-27 | 22.78 | $23.01 | 5929 |
| 2025-08-26 | 22.68 | $22.88 | 22300 |
| 2025-08-25 | 22.60 | $22.86 | 11000 |
| 2025-08-22 | 22.51 | $22.96 | 6534 |
| 2025-08-21 | 22.36 | $22.47 | 936 |
| 2025-08-20 | 22.34 | $22.52 | 5647 |
| 2025-08-19 | 22.31 | $22.51 | 22309 |
| 2025-08-18 | 22.26 | $22.37 | 6800 |
| 2025-08-15 | 22.26 | $22.42 | 5800 |
| 2025-08-14 | 22.24 | $22.53 | 30700 |
| 2025-08-13 | 22.18 | $22.67 | 1226 |
| 2025-08-12 | 22.08 | $22.36 | 6529 |
| 2025-08-11 | 22.05 | $22.04 | 6500 |
| 2025-08-08 | 22.11 | $22.09 | 3600 |
| 2025-08-07 | 22.18 | $22.14 | 76000 |
| 2025-08-06 | 22.26 | $22.17 | 41337 |
| 2025-08-05 | 22.34 | $22.29 | 1218 |
| 2025-08-04 | 22.41 | $22.17 | 19220 |
| 2025-08-01 | 22.54 | $22.03 | 1607 |
| 2025-07-31 | 22.74 | $22.26 | 55700 |
| 2025-07-30 | 22.91 | $22.45 | 2700 |
| 2025-07-29 | 23.05 | $22.94 | 24100 |
| 2025-07-28 | 23.08 | $23.00 | 13900 |
| 2025-07-25 | 23.08 | $23.14 | 2500 |
| 2025-07-24 | 23.04 | $23.04 | 15000 |
| 2025-07-23 | 23.03 | $23.28 | 30600 |
| 2025-07-22 | 22.93 | $23.02 | 5900 |
| 2025-07-21 | 22.89 | $22.64 | 5000 |
| 2025-07-18 | 22.96 | $22.70 | 16000 |
| 2025-07-17 | 23.03 | $22.83 | 13529 |
| 2025-07-16 | 23.07 | $22.72 | 18750 |
| 2025-07-15 | 23.14 | $22.67 | 60640 |
| 2025-07-14 | 23.25 | $23.03 | 16300 |
| 2025-07-11 | 23.27 | $23.09 | 1800 |
| 2025-07-10 | 23.26 | $23.33 | 14000 |
| 2025-07-09 | 23.17 | $23.18 | 24632 |
| 2025-07-08 | 23.10 | $23.11 | 14800 |
| 2025-07-07 | 23.04 | $22.96 | 76507 |
| 2025-07-03 | 23.01 | $23.23 | 330 |
| 2025-07-02 | 22.88 | $23.13 | 60611 |
| 2025-07-01 | 22.75 | $23.11 | 10149 |
| 2025-06-30 | 22.60 | $22.74 | 2743 |
| 2025-06-27 | 22.53 | $22.55 | 1000 |
| 2025-06-26 | 22.50 | $22.51 | 200 |
| 2025-06-25 | 22.48 | $22.54 | 29834 |
| 2025-06-24 | 22.44 | $22.62 | 5528 |
| 2025-06-23 | 22.37 | $22.52 | 23600 |
| 2025-06-20 | 22.31 | $22.26 | 23749 |
| 2025-06-18 | 22.32 | $22.27 | 432 |
| 2025-06-17 | 22.33 | $22.24 | 4111 |
| 2025-06-16 | 22.35 | $22.32 | 207 |
| 2025-06-13 | 22.35 | $22.29 | 24401 |
| 2025-06-12 | 22.36 | $22.47 | 3100 |
| 2025-06-11 | 22.32 | $22.43 | 1600 |
| 2025-06-10 | 22.28 | $22.41 | 1429 |
| 2025-06-09 | 22.23 | $22.30 | 25800 |
| 2025-06-06 | 22.21 | $22.31 | 3300 |
| 2025-06-05 | 22.19 | $22.07 | 4307 |
| 2025-06-04 | 22.23 | $22.05 | 9829 |
| 2025-06-03 | 22.29 | $22.19 | 13300 |
| 2025-06-02 | 22.32 | $22.02 | 11413 |
| 2025-05-30 | 22.41 | $22.13 | 14500 |
| 2025-05-29 | 22.49 | $22.27 | 2200 |
| 2025-05-28 | 22.53 | $22.34 | 3400 |
| 2025-05-27 | 22.57 | $22.53 | 3500 |
| 2025-05-23 | 22.54 | $22.18 | 1704 |
| 2025-05-22 | 22.62 | $22.22 | 2600 |
| 2025-05-21 | 22.71 | $22.26 | 10900 |
| 2025-05-20 | 22.79 | $22.69 | 3300 |
| 2025-05-19 | 22.76 | $22.76 | 2521 |
| 2025-05-16 | 22.69 | $22.79 | 2912 |
| 2025-05-15 | 22.59 | $22.71 | 1845 |
| 2025-05-14 | 22.49 | $22.63 | 5900 |
| 2025-05-13 | 22.40 | $22.76 | 2648 |
| 2025-05-12 | 22.24 | $22.67 | 5444 |
| 2025-05-09 | 22.07 | $22.11 | 2340 |
| 2025-05-08 | 22.05 | $22.15 | 3014 |
| 2025-05-07 | 22.01 | $21.91 | 1200 |
| 2025-05-06 | 22.03 | $21.92 | 3500 |
| 2025-05-05 | 22.06 | $22.10 | 66748 |
| 2025-05-02 | 22.04 | $22.25 | 13800 |
| 2025-05-01 | 21.97 | $21.93 | 99900 |
| 2025-04-30 | 21.99 | $22.02 | 1736 |
| 2025-04-29 | 21.98 | $22.28 | 31949 |
| 2025-04-28 | 21.89 | $22.36 | 3527 |
| 2025-04-25 | 21.77 | $22.24 | 8700 |
| 2025-04-24 | 21.65 | $22.23 | 2019 |
| 2025-04-23 | 21.52 | $22.02 | 1500 |
| 2025-04-22 | 21.44 | $21.92 | 37700 |
| 2025-04-21 | 21.37 | $21.54 | 2605 |
| 2025-04-17 | 21.42 | $21.85 | 1718 |
| 2025-04-16 | 21.39 | $21.60 | 4312 |
| 2025-04-15 | 21.45 | $21.78 | 3200 |
| 2025-04-14 | 21.46 | $21.81 | 9648 |
| 2025-04-11 | 21.49 | $21.63 | 2100 |
| 2025-04-10 | 21.58 | $21.40 | 13020 |
| 2025-04-09 | 21.78 | $21.98 | 20000 |
| 2025-04-08 | 21.85 | $20.94 | 1730 |
| 2025-04-07 | 22.28 | $21.38 | 24900 |
| 2025-04-04 | 22.66 | $21.80 | 47338 |
| 2025-04-03 | 23.00 | $22.80 | 500 |
| 2025-04-02 | 23.11 | $23.12 | 1937 |
| 2025-04-01 | 23.14 | $23.14 | 3000 |
| 2025-03-31 | 23.17 | $23.11 | 2115 |
| 2025-03-28 | 23.22 | $22.99 | 20013 |
| 2025-03-27 | 23.32 | $23.14 | 1000 |
| 2025-03-26 | 23.40 | $23.53 | 14507 |
| 2025-03-25 | 23.38 | $23.62 | 4100 |
| 2025-03-24 | 23.32 | $23.58 | 1700 |
| 2025-03-21 | 23.27 | $23.40 | 2900 |
| 2025-03-20 | 23.27 | $23.58 | 1422 |
| 2025-03-19 | 23.21 | $23.66 | 2642 |
| 2025-03-18 | 23.12 | $23.47 | 2433 |
| 2025-03-17 | 23.08 | $23.50 | 3225 |
| 2025-03-14 | 23.02 | $23.25 | 2500 |
| 2025-03-13 | 23.03 | $22.95 | 6100 |
| 2025-03-12 | 23.15 | $23.19 | 4533 |
| 2025-03-11 | 23.23 | $23.11 | 13222 |
| 2025-03-10 | 23.35 | $23.22 | 15900 |
| 2025-03-07 | 23.48 | $23.63 | 3049 |
| 2025-03-06 | 23.50 | $23.28 | 10603 |
| 2025-03-05 | 23.65 | $23.39 | 19300 |
| 2025-03-04 | 23.80 | $23.46 | 23300 |
| 2025-03-03 | 23.96 | $23.55 | 42100 |
| 2025-02-28 | 24.14 | $23.85 | 52519 |
| 2025-02-27 | 24.25 | $23.66 | 6141 |
| 2025-02-26 | 24.46 | $24.13 | 31400 |
| 2025-02-25 | 24.56 | $24.33 | 1022 |
| 2025-02-24 | 24.61 | $24.28 | 1000 |
| 2025-02-21 | 24.70 | $24.57 | 4700 |
| 2025-02-20 | 24.71 | $24.79 | 1117 |
| 2025-02-19 | 24.65 | $24.78 | 3700 |
| 2025-02-18 | 24.58 | $24.73 | 20619 |
| 2025-02-14 | 24.50 | $24.61 | 32800 |
| 2025-02-13 | 24.45 | $24.61 | 7209 |
| 2025-02-12 | 24.38 | $24.43 | 57905 |
| 2025-02-11 | 24.36 | $24.45 | 13600 |
| 2025-02-10 | 24.32 | $24.34 | 6800 |
| 2025-02-07 | 24.31 | $24.17 | 900 |
| 2025-02-06 | 24.35 | $24.24 | 5400 |
| 2025-02-05 | 24.38 | $24.31 | 10121 |
| 2025-02-04 | 24.39 | $24.29 | 4100 |
| 2025-02-03 | 24.42 | $24.22 | 25300 |
| 2025-01-31 | 24.46 | $24.34 | 11900 |
| 2025-01-30 | 24.48 | $24.42 | 9800 |
| 2025-01-29 | 24.48 | $24.32 | 700 |
| 2025-01-28 | 24.50 | $24.43 | 7400 |
| 2025-01-27 | 24.50 | $24.61 | 6144 |
| 2025-01-24 | 24.43 | $24.45 | 31300 |
| 2025-01-23 | 24.40 | $24.58 | 3700 |
| 2025-01-22 | 24.32 | $24.38 | 50836 |
| 2025-01-21 | 24.29 | $24.52 | 11200 |
| 2025-01-17 | 24.20 | $24.38 | 2340 |
| 2025-01-16 | 24.14 | $24.37 | 3200 |
| 2025-01-15 | 24.08 | $24.35 | 50940 |
| 2025-01-14 | 24.00 | $24.16 | 3100 |
| 2025-01-13 | 23.97 | $24.06 | 3917 |
| 2025-01-10 | 23.97 | $24.03 | 17400 |
| 2025-01-08 | 23.99 | $24.12 | 1200 |
| 2025-01-07 | 23.97 | $24.14 | 3035 |
| 2025-01-06 | 23.96 | $24.10 | 26630 |
| 2025-01-03 | 23.95 | $24.17 | 13717 |
| 2025-01-02 | 23.93 | $24.12 | 21723 |
| 2024-12-31 | 23.91 | $23.99 | 10800 |
| 2024-12-30 | 23.95 | $23.82 | 30600 |
| 2024-12-27 | 24.04 | $23.98 | 5710 |
| 2024-12-26 | 24.12 | $24.33 | 51000 |
| 2024-12-24 | 24.10 | $24.34 | 70000 |
| 2024-12-23 | 24.07 | $24.11 | 15535 |
| 2024-12-20 | 24.12 | $24.00 | 6000 |
| 2024-12-19 | 24.22 | $23.89 | 44100 |
| 2024-12-18 | 24.38 | $23.89 | 62800 |
| 2024-12-17 | 24.57 | $24.32 | 6000 |
| 2024-12-16 | 24.68 | $24.51 | 2734 |
| 2024-12-13 | 24.74 | $24.65 | 3700 |
| 2024-12-12 | 24.78 | $24.63 | 7949 |
| 2024-12-11 | 24.84 | $24.65 | 12200 |
| 2024-12-10 | 24.90 | $24.62 | 4629 |
| 2024-12-09 | 24.98 | $24.81 | 22602 |
| 2024-12-06 | 25.02 | $24.88 | 8500 |
| 2024-12-05 | 25.04 | $24.89 | 5225 |
| 2024-12-04 | 25.06 | $24.97 | 49500 |
| 2024-12-03 | 25.06 | $25.08 | 31701 |
| 2024-12-02 | 25.03 | $25.07 | 2600 |
| 2024-11-29 | 24.99 | $25.05 | 4400 |
| 2024-11-27 | 24.95 | $25.00 | 29800 |
| 2024-11-26 | 24.91 | $24.96 | 4321 |
| 2024-11-25 | 24.87 | $25.19 | 21500 |
| 2024-11-22 | 24.76 | $25.03 | 63836 |
| 2024-11-21 | 24.67 | $24.78 | 4804 |
| 2024-11-20 | 24.64 | $24.66 | 2700 |
| 2024-11-19 | 24.64 | $24.72 | 3700 |
| 2024-11-18 | 24.63 | $24.69 | 4830 |
| 2024-11-15 | 24.62 | $24.60 | 1700 |
| 2024-11-14 | 24.64 | $24.73 | 11500 |
| 2024-11-13 | 24.62 | $24.81 | 19300 |
| 2024-11-12 | 24.58 | $24.69 | 2801 |
| 2024-11-11 | 24.57 | $24.92 | 6801 |
| 2024-11-08 | 24.48 | $24.90 | 3543 |
| 2024-11-07 | 24.39 | $24.92 | 24921 |
| 2024-11-06 | 24.28 | $24.76 | 5713 |
| 2024-11-05 | 24.19 | $24.30 | 14000 |
| 2024-11-04 | 24.24 | $24.11 | 10400 |
| 2024-11-01 | 24.36 | $24.19 | 20100 |
| 2024-10-31 | 24.49 | $24.25 | 2704 |
| 2024-10-30 | 24.63 | $24.38 | 500 |
| 2024-10-29 | 24.76 | $24.57 | 725 |
| 2024-10-28 | 24.87 | $24.75 | 2942 |
| 2024-10-25 | 24.95 | $24.74 | 2600 |
| 2024-10-24 | 25.05 | $24.83 | 5218 |
| 2024-10-23 | 25.14 | $24.76 | 9330 |
| 2024-10-22 | 25.28 | $25.03 | 2700 |
| 2024-10-21 | 25.36 | $25.25 | 18100 |
| 2024-10-18 | 25.39 | $25.45 | 2930 |
| 2024-10-17 | 25.36 | $25.36 | 11406 |
| 2024-10-16 | 25.35 | $25.43 | 2800 |
| 2024-10-15 | 25.31 | $25.20 | 5200 |
| 2024-10-14 | 25.35 | $25.27 | 44010 |
| 2024-10-11 | 25.36 | $25.31 | 300 |
| 2024-10-10 | 25.37 | $25.23 | 21040 |
| 2024-10-09 | 25.39 | $25.25 | 65009 |
| 2024-10-08 | 25.42 | $25.29 | 1713 |
| 2024-10-07 | 25.44 | $25.32 | 4037 |
| 2024-10-04 | 25.45 | $25.35 | 35300 |
| 2024-10-03 | 25.46 | $25.36 | 100 |
| 2024-10-02 | 25.46 | $25.31 | 38712 |
| 2024-10-01 | 25.47 | $25.28 | 38200 |
| 2024-09-30 | 25.49 | $25.38 | 8300 |
| 2024-09-27 | 25.48 | $25.36 | 3123 |
| 2024-09-26 | 25.47 | $25.47 | 4949 |
| 2024-09-25 | 25.42 | $25.26 | 1249 |
| 2024-09-24 | 25.42 | $25.51 | 15000 |
| 2024-09-23 | 25.34 | $25.39 | 19100 |
| 2024-09-20 | 25.28 | $25.28 | 13641 |
| 2024-09-19 | 25.24 | $25.52 | 4600 |
| 2024-09-18 | 25.10 | $25.30 | 2502 |
| 2024-09-17 | 25.01 | $25.27 | 2823 |
| 2024-09-16 | 24.91 | $25.24 | 2400 |
| 2024-09-13 | 24.79 | $25.14 | 3100 |
| 2024-09-12 | 24.68 | $24.84 | 13600 |
| 2024-09-11 | 24.64 | $24.62 | 8503 |
| 2024-09-10 | 24.67 | $24.54 | 10701 |
| 2024-09-09 | 24.72 | $24.61 | 3735 |
| 2024-09-06 | 24.77 | $24.59 | 7502 |
| 2024-09-05 | 24.83 | $24.74 | 39725 |
| 2024-09-04 | 24.86 | $24.73 | 5900 |
| 2024-09-03 | 24.90 | $24.76 | 7100 |
| 2024-08-30 | 24.94 | $25.05 | 1037 |
| 2024-08-29 | 24.89 | $24.90 | 735 |
| 2024-08-28 | 24.88 | $24.93 | 17927 |
| 2024-08-27 | 24.86 | $25.06 | 17341 |
| 2024-08-26 | 24.80 | $25.07 | 523 |
| 2024-08-23 | 24.72 | $25.09 | 600 |
| 2024-08-22 | 24.61 | $24.74 | 2000 |
| 2024-08-21 | 24.60 | $24.88 | 100 |
| 2024-08-20 | 24.54 | $24.73 | 2700 |
| 2024-08-19 | 24.52 | $24.85 | 9000 |
| 2024-08-16 | 24.45 | $24.77 | 2300 |
| 2024-08-15 | 24.41 | $24.70 | 72400 |
| 2024-08-14 | 24.38 | $24.51 | 4600 |
| 2024-08-13 | 24.41 | $24.43 | 438 |
| 2024-08-12 | 24.48 | $24.34 | 15300 |
| 2024-08-09 | 24.59 | $24.56 | 10048 |
| 2024-08-08 | 24.67 | $24.60 | 7745 |
| 2024-08-07 | 24.75 | $24.37 | 19106 |
| 2024-08-06 | 24.92 | $24.54 | 15600 |
| 2024-08-05 | 25.08 | $24.19 | 15000 |
| 2024-08-02 | 25.39 | $24.86 | 14536 |
| 2024-08-01 | 25.56 | $25.30 | 20316 |
| 2024-07-31 | 25.62 | $25.55 | 5626 |
| 2024-07-30 | 25.61 | $25.48 | 20200 |
| 2024-07-29 | 25.61 | $25.57 | 3229 |
| 2024-07-26 | 25.59 | $25.60 | 2440 |
| 2024-07-25 | 25.55 | $25.34 | 19400 |
| 2024-07-24 | 25.59 | $25.31 | 3542 |
| 2024-07-23 | 25.63 | $25.68 | 7911 |
| 2024-07-22 | 25.57 | $25.68 | 87217 |
| 2024-07-19 | 25.49 | $25.41 | 4800 |
| 2024-07-18 | 25.47 | $25.45 | 12000 |
| 2024-07-17 | 25.44 | $25.67 | 49000 |
| 2024-07-16 | 25.32 | $25.70 | 42029 |
| 2024-07-15 | 25.17 | $25.39 | 20600 |
| 2024-07-12 | 25.08 | $25.38 | 18533 |
| 2024-07-11 | 24.98 | $25.36 | 14621 |
| 2024-07-10 | 24.86 | $25.06 | 61700 |
| 2024-07-09 | 24.80 | $24.82 | 8700 |
| 2024-07-08 | 24.82 | $24.86 | 49400 |
| 2024-07-05 | 24.82 | $24.89 | 10500 |
| 2024-07-03 | 24.82 | $24.97 | 3045 |
| 2024-07-02 | 24.79 | $24.90 | 34613 |
| 2024-07-01 | 24.79 | $24.76 | 11600 |
| 2024-06-28 | 24.82 | $24.86 | 1600 |
| 2024-06-27 | 24.84 | $24.83 | 84047 |
| 2024-06-26 | 24.86 | $24.99 | 2001 |
| 2024-06-25 | 24.85 | $24.98 | 5900 |
| 2024-06-24 | 24.83 | $25.10 | 2440 |
| 2024-06-21 | 24.78 | $24.92 | 600 |
| 2024-06-20 | 24.77 | $24.92 | 2519 |
| 2024-06-18 | 24.77 | $24.79 | 1608 |
| 2024-06-17 | 24.81 | $24.69 | 3546 |
| 2024-06-14 | 24.89 | $24.60 | 28900 |
| 2024-06-13 | 25.01 | $24.82 | 4700 |
| 2024-06-12 | 25.10 | $25.05 | 13300 |
| 2024-06-11 | 25.14 | $24.87 | 13300 |
| 2024-06-10 | 25.24 | $25.07 | 600 |
| 2024-06-07 | 25.29 | $25.07 | 7245 |
| 2024-06-06 | 25.36 | $25.23 | 28300 |
| 2024-06-05 | 25.39 | $25.38 | 302103 |
| 2024-06-04 | 25.39 | $25.21 | 204400 |
| 2024-06-03 | 25.43 | $25.42 | 289135 |
| 2024-05-31 | 25.41 | $25.36 | 45511 |
| 2024-05-30 | 25.40 | $25.17 | 288327 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
46.98
2026-03-31
Close Price
$21.32
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.11
Average
48.18
Maximum
68.76
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-03-31 | 46.98 | $21.32 | — |
| 2026-03-30 | 46.98 | $21.32 | — |
| 2026-03-27 | 46.98 | $21.32 | — |
| 2026-03-26 | 46.98 | $21.32 | — |
| 2026-03-25 | 46.98 | $21.32 | — |
| 2026-03-24 | 46.98 | $21.32 | 641 |
| 2026-03-23 | 46.98 | $21.32 | 1409 |
| 2026-03-20 | 47.35 | $21.33 | 1322 |
| 2026-03-19 | 46.55 | $21.31 | 12041 |
| 2026-03-18 | 46.89 | $21.32 | 98700 |
| 2026-03-17 | 46.89 | $21.32 | 211400 |
| 2026-03-16 | 46.53 | $21.31 | 827331 |
| 2026-03-13 | 46.53 | $21.31 | 889200 |
| 2026-03-12 | 46.53 | $21.31 | 1.4M |
| 2026-03-11 | 46.53 | $21.31 | 2621 |
| 2026-03-10 | 46.79 | $21.32 | 7200 |
| 2026-03-09 | 46.79 | $21.32 | 2800 |
| 2026-03-06 | 46.52 | $21.31 | 911 |
| 2026-03-05 | 50.81 | $21.49 | 400 |
| 2026-03-04 | 56.59 | $21.70 | 233 |
| 2026-03-03 | 54.23 | $21.60 | 3835 |
| 2026-03-02 | 60.46 | $21.80 | 19400 |
| 2026-02-27 | 57.19 | $21.66 | 31700 |
| 2026-02-26 | 57.84 | $21.68 | 1101 |
| 2026-02-25 | 58.79 | $21.71 | 321 |
| 2026-02-24 | 59.10 | $21.72 | 500 |
| 2026-02-23 | 55.80 | $21.57 | 412 |
| 2026-02-20 | 58.49 | $21.66 | 200 |
| 2026-02-19 | 59.09 | $21.68 | 309 |
| 2026-02-18 | 60.27 | $21.72 | 21800 |
| 2026-02-17 | 58.09 | $21.61 | 2030 |
| 2026-02-13 | 60.37 | $21.69 | 114 |
| 2026-02-12 | 57.39 | $21.54 | 11038 |
| 2026-02-11 | 65.52 | $21.80 | 5600 |
| 2026-02-10 | 62.41 | $21.64 | 111 |
| 2026-02-09 | 62.20 | $21.63 | 2500 |
| 2026-02-06 | 61.00 | $21.57 | 546 |
| 2026-02-05 | 51.80 | $21.19 | 13300 |
| 2026-02-04 | 60.35 | $21.43 | 138 |
| 2026-02-03 | 57.28 | $21.32 | 1113 |
| 2026-02-02 | 55.18 | $21.25 | 2000 |
| 2026-01-30 | 56.31 | $21.28 | 517 |
| 2026-01-29 | 60.61 | $21.39 | 1736 |
| 2026-01-28 | 63.55 | $21.46 | 225 |
| 2026-01-27 | 63.97 | $21.47 | 114 |
| 2026-01-26 | 63.04 | $21.43 | 412 |
| 2026-01-23 | 63.43 | $21.44 | 2628 |
| 2026-01-22 | 63.21 | $21.43 | 1408 |
| 2026-01-21 | 62.79 | $21.41 | 2436 |
| 2026-01-20 | 57.02 | $21.16 | 59942 |
| 2026-01-16 | 62.96 | $21.32 | 1200 |
| 2026-01-15 | 62.50 | $21.30 | 9500 |
| 2026-01-14 | 62.04 | $21.28 | 114300 |
| 2026-01-13 | 58.99 | $21.15 | 17100 |
| 2026-01-12 | 56.97 | $21.07 | 11001 |
| 2026-01-09 | 54.57 | $20.98 | 38700 |
| 2026-01-08 | 52.04 | $20.89 | 142 |
| 2026-01-07 | 44.52 | $20.66 | 11100 |
| 2026-01-06 | 45.40 | $20.69 | 500 |
| 2026-01-05 | 40.14 | $20.55 | 2800 |
| 2026-01-02 | 39.35 | $20.53 | 538 |
| 2025-12-31 | 37.78 | $20.49 | 21900 |
| 2025-12-30 | 39.48 | $20.56 | 8923 |
| 2025-12-29 | 39.11 | $20.55 | 17605 |
| 2025-12-26 | 40.28 | $20.60 | 152639 |
| 2025-12-24 | 38.89 | $20.56 | 11513 |
| 2025-12-23 | 41.17 | $20.66 | 30949 |
| 2025-12-22 | 42.10 | $20.70 | 116532 |
| 2025-12-19 | 42.10 | $20.70 | 500 |
| 2025-12-18 | 41.80 | $20.69 | 1700 |
| 2025-12-17 | 43.07 | $20.75 | 109616 |
| 2025-12-16 | 41.96 | $20.71 | 21500 |
| 2025-12-15 | 44.00 | $20.81 | 64335 |
| 2025-12-12 | 45.69 | $20.89 | 961640 |
| 2025-12-11 | 46.11 | $20.91 | 715800 |
| 2025-12-10 | 46.32 | $20.92 | 426123 |
| 2025-12-09 | 42.73 | $20.77 | 20600 |
| 2025-12-08 | 41.74 | $20.73 | 13436 |
| 2025-12-05 | 43.71 | $20.84 | 133825 |
| 2025-12-04 | 44.62 | $20.89 | 6600 |
| 2025-12-03 | 45.70 | $20.95 | 61900 |
| 2025-12-02 | 41.66 | $20.77 | 47817 |
| 2025-12-01 | 43.01 | $20.85 | 23208 |
| 2025-11-28 | 45.65 | $21.00 | 3302 |
| 2025-11-26 | 44.79 | $20.96 | 7514 |
| 2025-11-25 | 41.74 | $20.82 | 18322 |
| 2025-11-24 | 41.08 | $20.79 | 4527 |
| 2025-11-21 | 39.55 | $20.72 | 358000 |
| 2025-11-20 | 31.35 | $20.38 | 15500 |
| 2025-11-19 | 33.51 | $20.55 | 44500 |
| 2025-11-18 | 35.57 | $20.70 | 5224 |
| 2025-11-17 | 34.03 | $20.64 | 100 |
| 2025-11-14 | 37.26 | $20.87 | 54801 |
| 2025-11-13 | 37.02 | $20.86 | 24500 |
| 2025-11-12 | 38.46 | $20.96 | 21700 |
| 2025-11-11 | 38.89 | $20.99 | 53749 |
| 2025-11-10 | 36.40 | $20.88 | 19600 |
| 2025-11-07 | 35.95 | $20.86 | 13900 |
| 2025-11-06 | 32.80 | $20.72 | 181749 |
| 2025-11-05 | 35.66 | $20.96 | 35600 |
| 2025-11-04 | 33.12 | $20.85 | 8500 |
| 2025-11-03 | 34.65 | $20.98 | 12500 |
| 2025-10-31 | 35.62 | $21.06 | 10816 |
| 2025-10-30 | 33.64 | $20.97 | 27600 |
| 2025-10-29 | 36.61 | $21.22 | 33700 |
| 2025-10-28 | 40.56 | $21.51 | 84723 |
| 2025-10-27 | 42.04 | $21.61 | 5500 |
| 2025-10-24 | 43.40 | $21.70 | 12700 |
| 2025-10-23 | 42.42 | $21.65 | 104300 |
| 2025-10-22 | 41.26 | $21.59 | 1300 |
| 2025-10-21 | 42.76 | $21.70 | 1148 |
| 2025-10-20 | 40.12 | $21.56 | 40448 |
| 2025-10-17 | 38.39 | $21.47 | 18268 |
| 2025-10-16 | 34.38 | $21.27 | 1300 |
| 2025-10-15 | 37.77 | $21.56 | 121800 |
| 2025-10-14 | 39.55 | $21.70 | 2406 |
| 2025-10-13 | 33.35 | $21.41 | 1045 |
| 2025-10-10 | 28.55 | $21.21 | 181400 |
| 2025-10-09 | 33.89 | $21.67 | 93948 |
| 2025-10-08 | 38.16 | $21.96 | 140923 |
| 2025-10-07 | 37.90 | $21.95 | 22633 |
| 2025-10-06 | 41.32 | $22.16 | 2309 |
| 2025-10-03 | 42.89 | $22.25 | 1787 |
| 2025-10-02 | 41.72 | $22.20 | 3444 |
| 2025-10-01 | 42.55 | $22.25 | 6845 |
| 2025-09-30 | 43.87 | $22.33 | 4214 |
| 2025-09-29 | 43.87 | $22.33 | 60600 |
| 2025-09-26 | 47.37 | $22.54 | 700 |
| 2025-09-25 | 44.57 | $22.40 | 900 |
| 2025-09-24 | 50.60 | $22.73 | 3201 |
| 2025-09-23 | 51.40 | $22.77 | 29300 |
| 2025-09-22 | 50.66 | $22.73 | 10904 |
| 2025-09-19 | 50.48 | $22.72 | 4243 |
| 2025-09-18 | 52.85 | $22.85 | 9640 |
| 2025-09-17 | 49.37 | $22.65 | 7544 |
| 2025-09-16 | 49.02 | $22.63 | 3500 |
| 2025-09-15 | 51.98 | $22.80 | 1600 |
| 2025-09-12 | 54.56 | $22.94 | 2300 |
| 2025-09-11 | 58.29 | $23.13 | 17500 |
| 2025-09-10 | 51.49 | $22.72 | 17606 |
| 2025-09-09 | 52.48 | $22.77 | 14100 |
| 2025-09-08 | 52.67 | $22.78 | 9711 |
| 2025-09-05 | 52.67 | $22.78 | 4400 |
| 2025-09-04 | 52.85 | $22.79 | 13900 |
| 2025-09-03 | 47.73 | $22.48 | 3107 |
| 2025-09-02 | 49.38 | $22.58 | 13907 |
| 2025-08-29 | 52.46 | $22.76 | 4210 |
| 2025-08-28 | 51.50 | $22.70 | 40920 |
| 2025-08-27 | 57.16 | $23.01 | 5929 |
| 2025-08-26 | 55.20 | $22.88 | 22300 |
| 2025-08-25 | 54.90 | $22.86 | 11000 |
| 2025-08-22 | 56.71 | $22.96 | 6534 |
| 2025-08-21 | 48.84 | $22.47 | 936 |
| 2025-08-20 | 49.71 | $22.52 | 5647 |
| 2025-08-19 | 49.54 | $22.51 | 22309 |
| 2025-08-18 | 47.13 | $22.37 | 6800 |
| 2025-08-15 | 47.91 | $22.42 | 5800 |
| 2025-08-14 | 49.62 | $22.53 | 30700 |
| 2025-08-13 | 51.85 | $22.67 | 1226 |
| 2025-08-12 | 46.81 | $22.36 | 6529 |
| 2025-08-11 | 40.74 | $22.04 | 6500 |
| 2025-08-08 | 41.44 | $22.09 | 3600 |
| 2025-08-07 | 42.13 | $22.14 | 76000 |
| 2025-08-06 | 42.54 | $22.17 | 41337 |
| 2025-08-05 | 44.14 | $22.29 | 1218 |
| 2025-08-04 | 42.06 | $22.17 | 19220 |
| 2025-08-01 | 39.57 | $22.03 | 1607 |
| 2025-07-31 | 42.42 | $22.26 | 55700 |
| 2025-07-30 | 44.96 | $22.45 | 2700 |
| 2025-07-29 | 52.70 | $22.94 | 24100 |
| 2025-07-28 | 53.78 | $23.00 | 13900 |
| 2025-07-25 | 56.33 | $23.14 | 2500 |
| 2025-07-24 | 54.88 | $23.04 | 15000 |
| 2025-07-23 | 59.38 | $23.28 | 30600 |
| 2025-07-22 | 55.64 | $23.02 | 5900 |
| 2025-07-21 | 49.12 | $22.64 | 5000 |
| 2025-07-18 | 50.22 | $22.70 | 16000 |
| 2025-07-17 | 52.67 | $22.83 | 13529 |
| 2025-07-16 | 50.74 | $22.72 | 18750 |
| 2025-07-15 | 49.86 | $22.67 | 60640 |
| 2025-07-14 | 56.81 | $23.03 | 16300 |
| 2025-07-11 | 58.09 | $23.09 | 1800 |
| 2025-07-10 | 63.54 | $23.33 | 14000 |
| 2025-07-09 | 61.39 | $23.18 | 24632 |
| 2025-07-08 | 60.36 | $23.11 | 14800 |
| 2025-07-07 | 58.06 | $22.96 | 76507 |
| 2025-07-03 | 64.44 | $23.23 | 330 |
| 2025-07-02 | 63.01 | $23.13 | 60611 |
| 2025-07-01 | 62.72 | $23.11 | 10149 |
| 2025-06-30 | 56.90 | $22.74 | 2743 |
| 2025-06-27 | 53.34 | $22.55 | 1000 |
| 2025-06-26 | 52.56 | $22.51 | 200 |
| 2025-06-25 | 53.19 | $22.54 | 29834 |
| 2025-06-24 | 54.88 | $22.62 | 5528 |
| 2025-06-23 | 53.12 | $22.52 | 23600 |
| 2025-06-20 | 48.12 | $22.26 | 23749 |
| 2025-06-18 | 48.30 | $22.27 | 432 |
| 2025-06-17 | 47.72 | $22.24 | 4111 |
| 2025-06-16 | 49.12 | $22.32 | 207 |
| 2025-06-13 | 48.59 | $22.29 | 24401 |
| 2025-06-12 | 51.71 | $22.47 | 3100 |
| 2025-06-11 | 51.04 | $22.43 | 1600 |
| 2025-06-10 | 50.72 | $22.41 | 1429 |
| 2025-06-09 | 48.97 | $22.30 | 25800 |
| 2025-06-06 | 49.12 | $22.31 | 3300 |
| 2025-06-05 | 45.28 | $22.07 | 4307 |
| 2025-06-04 | 44.95 | $22.05 | 9829 |
| 2025-06-03 | 46.82 | $22.19 | 13300 |
| 2025-06-02 | 44.14 | $22.02 | 11413 |
| 2025-05-30 | 45.55 | $22.13 | 14500 |
| 2025-05-29 | 47.38 | $22.27 | 2200 |
| 2025-05-28 | 48.31 | $22.34 | 3400 |
| 2025-05-27 | 50.87 | $22.53 | 3500 |
| 2025-05-23 | 45.85 | $22.18 | 1704 |
| 2025-05-22 | 46.36 | $22.22 | 2600 |
| 2025-05-21 | 46.86 | $22.26 | 10900 |
| 2025-05-20 | 52.65 | $22.69 | 3300 |
| 2025-05-19 | 53.68 | $22.76 | 2521 |
| 2025-05-16 | 54.11 | $22.79 | 2912 |
| 2025-05-15 | 53.16 | $22.71 | 1845 |
| 2025-05-14 | 52.22 | $22.63 | 5900 |
| 2025-05-13 | 53.89 | $22.76 | 2648 |
| 2025-05-12 | 52.90 | $22.67 | 5444 |
| 2025-05-09 | 46.06 | $22.11 | 2340 |
| 2025-05-08 | 46.52 | $22.15 | 3014 |
| 2025-05-07 | 43.30 | $21.91 | 1200 |
| 2025-05-06 | 43.41 | $21.92 | 3500 |
| 2025-05-05 | 45.25 | $22.10 | 66748 |
| 2025-05-02 | 46.83 | $22.25 | 13800 |
| 2025-05-01 | 42.79 | $21.93 | 99900 |
| 2025-04-30 | 43.68 | $22.02 | 1736 |
| 2025-04-29 | 46.31 | $22.28 | 31949 |
| 2025-04-28 | 47.14 | $22.36 | 3527 |
| 2025-04-25 | 45.75 | $22.24 | 8700 |
| 2025-04-24 | 45.64 | $22.23 | 2019 |
| 2025-04-23 | 43.29 | $22.02 | 1500 |
| 2025-04-22 | 42.15 | $21.92 | 37700 |
| 2025-04-21 | 37.65 | $21.54 | 2605 |
| 2025-04-17 | 40.07 | $21.85 | 1718 |
| 2025-04-16 | 36.97 | $21.60 | 4312 |
| 2025-04-15 | 38.32 | $21.78 | 3200 |
| 2025-04-14 | 38.55 | $21.81 | 9648 |
| 2025-04-11 | 36.43 | $21.63 | 2100 |
| 2025-04-10 | 33.66 | $21.40 | 13020 |
| 2025-04-09 | 37.59 | $21.98 | 20000 |
| 2025-04-08 | 22.11 | $20.94 | 1730 |
| 2025-04-07 | 24.56 | $21.38 | 24900 |
| 2025-04-04 | 27.30 | $21.80 | 47338 |
| 2025-04-03 | 36.52 | $22.80 | 500 |
| 2025-04-02 | 40.69 | $23.12 | 1937 |
| 2025-04-01 | 40.97 | $23.14 | 3000 |
| 2025-03-31 | 40.39 | $23.11 | 2115 |
| 2025-03-28 | 38.07 | $22.99 | 20013 |
| 2025-03-27 | 39.91 | $23.14 | 1000 |
| 2025-03-26 | 45.33 | $23.53 | 14507 |
| 2025-03-25 | 46.72 | $23.62 | 4100 |
| 2025-03-24 | 46.02 | $23.58 | 1700 |
| 2025-03-21 | 42.81 | $23.40 | 2900 |
| 2025-03-20 | 45.37 | $23.58 | 1422 |
| 2025-03-19 | 46.55 | $23.66 | 2642 |
| 2025-03-18 | 43.23 | $23.47 | 2433 |
| 2025-03-17 | 43.64 | $23.50 | 3225 |
| 2025-03-14 | 39.11 | $23.25 | 2500 |
| 2025-03-13 | 32.97 | $22.95 | 6100 |
| 2025-03-12 | 35.71 | $23.19 | 4533 |
| 2025-03-11 | 33.97 | $23.11 | 13222 |
| 2025-03-10 | 35.21 | $23.22 | 15900 |
| 2025-03-07 | 40.45 | $23.63 | 3049 |
| 2025-03-06 | 32.29 | $23.28 | 10603 |
| 2025-03-05 | 33.67 | $23.39 | 19300 |
| 2025-03-04 | 34.56 | $23.46 | 23300 |
| 2025-03-03 | 35.71 | $23.55 | 42100 |
| 2025-02-28 | 39.94 | $23.85 | 52519 |
| 2025-02-27 | 35.33 | $23.66 | 6141 |
| 2025-02-26 | 43.09 | $24.13 | 31400 |
| 2025-02-25 | 47.29 | $24.33 | 1022 |
| 2025-02-24 | 46.04 | $24.28 | 1000 |
| 2025-02-21 | 52.95 | $24.57 | 4700 |
| 2025-02-20 | 59.38 | $24.79 | 1117 |
| 2025-02-19 | 59.16 | $24.78 | 3700 |
| 2025-02-18 | 58.12 | $24.73 | 20619 |
| 2025-02-14 | 55.51 | $24.61 | 32800 |
| 2025-02-13 | 55.51 | $24.61 | 7209 |
| 2025-02-12 | 51.43 | $24.43 | 57905 |
| 2025-02-11 | 51.93 | $24.45 | 13600 |
| 2025-02-10 | 49.34 | $24.34 | 6800 |
| 2025-02-07 | 44.99 | $24.17 | 900 |
| 2025-02-06 | 46.55 | $24.24 | 5400 |
| 2025-02-05 | 48.14 | $24.31 | 10121 |
| 2025-02-04 | 47.66 | $24.29 | 4100 |
| 2025-02-03 | 45.98 | $24.22 | 25300 |
| 2025-01-31 | 48.52 | $24.34 | 11900 |
| 2025-01-30 | 50.27 | $24.42 | 9800 |
| 2025-01-29 | 48.04 | $24.32 | 700 |
| 2025-01-28 | 50.41 | $24.43 | 7400 |
| 2025-01-27 | 54.59 | $24.61 | 6144 |
| 2025-01-24 | 51.17 | $24.45 | 31300 |
| 2025-01-23 | 54.33 | $24.58 | 3700 |
| 2025-01-22 | 49.80 | $24.38 | 50836 |
| 2025-01-21 | 53.32 | $24.52 | 11200 |
| 2025-01-17 | 49.96 | $24.38 | 2340 |
| 2025-01-16 | 49.71 | $24.37 | 3200 |
| 2025-01-15 | 49.24 | $24.35 | 50940 |
| 2025-01-14 | 44.52 | $24.16 | 3100 |
| 2025-01-13 | 41.82 | $24.06 | 3917 |
| 2025-01-10 | 41.00 | $24.03 | 17400 |
| 2025-01-08 | 42.72 | $24.12 | 1200 |
| 2025-01-07 | 43.10 | $24.14 | 3035 |
| 2025-01-06 | 42.12 | $24.10 | 26630 |
| 2025-01-03 | 43.36 | $24.17 | 13717 |
| 2025-01-02 | 42.20 | $24.12 | 21723 |
| 2024-12-31 | 39.14 | $23.99 | 10800 |
| 2024-12-30 | 34.85 | $23.82 | 30600 |
| 2024-12-27 | 37.19 | $23.98 | 5710 |
| 2024-12-26 | 43.24 | $24.33 | 51000 |
| 2024-12-24 | 43.43 | $24.34 | 70000 |
| 2024-12-23 | 37.37 | $24.11 | 15535 |
| 2024-12-20 | 34.16 | $24.00 | 6000 |
| 2024-12-19 | 30.79 | $23.89 | 44100 |
| 2024-12-18 | 30.79 | $23.89 | 62800 |
| 2024-12-17 | 37.57 | $24.32 | 6000 |
| 2024-12-16 | 41.39 | $24.51 | 2734 |
| 2024-12-13 | 44.57 | $24.65 | 3700 |
| 2024-12-12 | 43.98 | $24.63 | 7949 |
| 2024-12-11 | 44.43 | $24.65 | 12200 |
| 2024-12-10 | 43.62 | $24.62 | 4629 |
| 2024-12-09 | 47.81 | $24.81 | 22602 |
| 2024-12-06 | 49.48 | $24.88 | 8500 |
| 2024-12-05 | 49.71 | $24.89 | 5225 |
| 2024-12-04 | 51.58 | $24.97 | 49500 |
| 2024-12-03 | 54.23 | $25.08 | 31701 |
| 2024-12-02 | 54.03 | $25.07 | 2600 |
| 2024-11-29 | 53.64 | $25.05 | 4400 |
| 2024-11-27 | 52.67 | $25.00 | 29800 |
| 2024-11-26 | 51.92 | $24.96 | 4321 |
| 2024-11-25 | 56.89 | $25.19 | 21500 |
| 2024-11-22 | 53.98 | $25.03 | 63836 |
| 2024-11-21 | 48.84 | $24.78 | 4804 |
| 2024-11-20 | 46.09 | $24.66 | 2700 |
| 2024-11-19 | 47.30 | $24.72 | 3700 |
| 2024-11-18 | 46.64 | $24.69 | 4830 |
| 2024-11-15 | 44.65 | $24.60 | 1700 |
| 2024-11-14 | 47.05 | $24.73 | 11500 |
| 2024-11-13 | 48.58 | $24.81 | 19300 |
| 2024-11-12 | 46.09 | $24.69 | 2801 |
| 2024-11-11 | 50.55 | $24.92 | 6801 |
| 2024-11-08 | 50.15 | $24.90 | 3543 |
| 2024-11-07 | 50.54 | $24.92 | 24921 |
| 2024-11-06 | 47.46 | $24.76 | 5713 |
| 2024-11-05 | 36.68 | $24.30 | 14000 |
| 2024-11-04 | 31.14 | $24.11 | 10400 |
| 2024-11-01 | 32.27 | $24.19 | 20100 |
| 2024-10-31 | 33.12 | $24.25 | 2704 |
| 2024-10-30 | 35.04 | $24.38 | 500 |
| 2024-10-29 | 38.09 | $24.57 | 725 |
| 2024-10-28 | 41.34 | $24.75 | 2942 |
| 2024-10-25 | 41.07 | $24.74 | 2600 |
| 2024-10-24 | 42.72 | $24.83 | 5218 |
| 2024-10-23 | 40.97 | $24.76 | 9330 |
| 2024-10-22 | 46.14 | $25.03 | 2700 |
| 2024-10-21 | 51.13 | $25.25 | 18100 |
| 2024-10-18 | 56.41 | $25.45 | 2930 |
| 2024-10-17 | 54.40 | $25.36 | 11406 |
| 2024-10-16 | 56.32 | $25.43 | 2800 |
| 2024-10-15 | 50.91 | $25.20 | 5200 |
| 2024-10-14 | 52.80 | $25.27 | 44010 |
| 2024-10-11 | 53.89 | $25.31 | 300 |
| 2024-10-10 | 52.01 | $25.23 | 21040 |
| 2024-10-09 | 52.52 | $25.25 | 65009 |
| 2024-10-08 | 53.51 | $25.29 | 1713 |
| 2024-10-07 | 54.24 | $25.32 | 4037 |
| 2024-10-04 | 54.95 | $25.35 | 35300 |
| 2024-10-03 | 55.18 | $25.36 | 100 |
| 2024-10-02 | 54.27 | $25.31 | 38712 |
| 2024-10-01 | 53.74 | $25.28 | 38200 |
| 2024-09-30 | 55.80 | $25.38 | 8300 |
| 2024-09-27 | 55.48 | $25.36 | 3123 |
| 2024-09-26 | 57.69 | $25.47 | 4949 |
| 2024-09-25 | 54.39 | $25.26 | 1249 |
| 2024-09-24 | 59.65 | $25.51 | 15000 |
| 2024-09-23 | 57.79 | $25.39 | 19100 |
| 2024-09-20 | 56.02 | $25.28 | 13641 |
| 2024-09-19 | 61.34 | $25.52 | 4600 |
| 2024-09-18 | 57.85 | $25.30 | 2502 |
| 2024-09-17 | 57.36 | $25.27 | 2823 |
| 2024-09-16 | 56.87 | $25.24 | 2400 |
| 2024-09-13 | 55.26 | $25.14 | 3100 |
| 2024-09-12 | 49.95 | $24.84 | 13600 |
| 2024-09-11 | 45.43 | $24.62 | 8503 |
| 2024-09-10 | 43.67 | $24.54 | 10701 |
| 2024-09-09 | 44.87 | $24.61 | 3735 |
| 2024-09-06 | 44.46 | $24.59 | 7502 |
| 2024-09-05 | 46.97 | $24.74 | 39725 |
| 2024-09-04 | 46.78 | $24.73 | 5900 |
| 2024-09-03 | 47.27 | $24.76 | 7100 |
| 2024-08-30 | 52.24 | $25.05 | 1037 |
| 2024-08-29 | 49.63 | $24.90 | 735 |
| 2024-08-28 | 50.15 | $24.93 | 17927 |
| 2024-08-27 | 52.41 | $25.06 | 17341 |
| 2024-08-26 | 52.58 | $25.07 | 523 |
| 2024-08-23 | 52.92 | $25.09 | 600 |
| 2024-08-22 | 47.40 | $24.74 | 2000 |
| 2024-08-21 | 49.61 | $24.88 | 100 |
| 2024-08-20 | 47.10 | $24.73 | 2700 |
| 2024-08-19 | 48.95 | $24.85 | 9000 |
| 2024-08-16 | 47.65 | $24.77 | 2300 |
| 2024-08-15 | 46.51 | $24.70 | 72400 |
| 2024-08-14 | 43.34 | $24.51 | 4600 |
| 2024-08-13 | 41.96 | $24.43 | 438 |
| 2024-08-12 | 40.42 | $24.34 | 15300 |
| 2024-08-09 | 43.08 | $24.56 | 10048 |
| 2024-08-08 | 43.58 | $24.60 | 7745 |
| 2024-08-07 | 39.79 | $24.37 | 19106 |
| 2024-08-06 | 41.76 | $24.54 | 15600 |
| 2024-08-05 | 35.52 | $24.19 | 15000 |
| 2024-08-02 | 44.12 | $24.86 | 14536 |
| 2024-08-01 | 51.97 | $25.30 | 20316 |
| 2024-07-31 | 57.49 | $25.55 | 5626 |
| 2024-07-30 | 56.26 | $25.48 | 20200 |
| 2024-07-29 | 58.33 | $25.57 | 3229 |
| 2024-07-26 | 59.02 | $25.60 | 2440 |
| 2024-07-25 | 54.61 | $25.34 | 19400 |
| 2024-07-24 | 54.06 | $25.31 | 3542 |
| 2024-07-23 | 62.86 | $25.68 | 7911 |
| 2024-07-22 | 62.86 | $25.68 | 87217 |
| 2024-07-19 | 58.40 | $25.41 | 4800 |
| 2024-07-18 | 59.41 | $25.45 | 12000 |
| 2024-07-17 | 65.26 | $25.67 | 49000 |
| 2024-07-16 | 66.11 | $25.70 | 42029 |
| 2024-07-15 | 61.18 | $25.39 | 20600 |
| 2024-07-12 | 61.00 | $25.38 | 18533 |
| 2024-07-11 | 60.67 | $25.36 | 14621 |
| 2024-07-10 | 55.19 | $25.06 | 61700 |
| 2024-07-09 | 49.88 | $24.82 | 8700 |
| 2024-07-08 | 50.83 | $24.86 | 49400 |
| 2024-07-05 | 51.53 | $24.89 | 10500 |
| 2024-07-03 | 53.40 | $24.97 | 3045 |
| 2024-07-02 | 51.95 | $24.90 | 34613 |
| 2024-07-01 | 48.94 | $24.76 | 11600 |
| 2024-06-28 | 51.11 | $24.86 | 1600 |
| 2024-06-27 | 50.49 | $24.83 | 84047 |
| 2024-06-26 | 54.00 | $24.99 | 2001 |
| 2024-06-25 | 53.81 | $24.98 | 5900 |
| 2024-06-24 | 56.48 | $25.10 | 2440 |
| 2024-06-21 | 53.17 | $24.92 | 600 |
| 2024-06-20 | 53.17 | $24.92 | 2519 |
| 2024-06-18 | 50.72 | $24.79 | 1608 |
| 2024-06-17 | 48.77 | $24.69 | 3546 |
| 2024-06-14 | 46.97 | $24.60 | 28900 |
| 2024-06-13 | 51.14 | $24.82 | 4700 |
| 2024-06-12 | 56.08 | $25.05 | 13300 |
| 2024-06-11 | 52.68 | $24.87 | 13300 |
| 2024-06-10 | 57.37 | $25.07 | 600 |
| 2024-06-07 | 57.37 | $25.07 | 7245 |
| 2024-06-06 | 61.30 | $25.23 | 28300 |
| 2024-06-05 | 65.29 | $25.38 | 302103 |
| 2024-06-04 | 62.68 | $25.21 | 204400 |
| 2024-06-03 | 68.76 | $25.42 | 289135 |
| 2024-05-31 | 67.91 | $25.36 | 45511 |
| 2024-05-30 | 65.07 | $25.17 | 288327 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-63.33
2026-03-31
Close Price
$21.32
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.15
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-03-31 | -63.33 | $21.32 | — |
| 2026-03-30 | -63.33 | $21.32 | — |
| 2026-03-27 | -68.57 | $21.32 | — |
| 2026-03-26 | -68.57 | $21.32 | — |
| 2026-03-25 | -68.57 | $21.32 | — |
| 2026-03-24 | -68.57 | $21.32 | 641 |
| 2026-03-23 | -68.57 | $21.32 | 1409 |
| 2026-03-20 | -67.14 | $21.33 | 1322 |
| 2026-03-19 | -70.00 | $21.31 | 12041 |
| 2026-03-18 | -68.57 | $21.32 | 98700 |
| 2026-03-17 | -68.57 | $21.32 | 211400 |
| 2026-03-16 | -70.00 | $21.31 | 827331 |
| 2026-03-13 | -70.00 | $21.31 | 889200 |
| 2026-03-12 | -70.00 | $21.31 | 1.4M |
| 2026-03-11 | -70.00 | $21.31 | 2621 |
| 2026-03-10 | -68.57 | $21.32 | 7200 |
| 2026-03-09 | -68.57 | $21.32 | 2800 |
| 2026-03-06 | -83.05 | $21.31 | 911 |
| 2026-03-05 | -46.97 | $21.49 | 400 |
| 2026-03-04 | -15.15 | $21.70 | 233 |
| 2026-03-03 | -30.30 | $21.60 | 3835 |
| 2026-03-02 | 0.00 | $21.80 | 19400 |
| 2026-02-27 | -20.59 | $21.66 | 31700 |
| 2026-02-26 | -17.65 | $21.68 | 1101 |
| 2026-02-25 | -13.24 | $21.71 | 321 |
| 2026-02-24 | -11.76 | $21.72 | 500 |
| 2026-02-23 | -33.82 | $21.57 | 412 |
| 2026-02-20 | -20.59 | $21.66 | 200 |
| 2026-02-19 | -17.65 | $21.68 | 309 |
| 2026-02-18 | -11.76 | $21.72 | 21800 |
| 2026-02-17 | -27.94 | $21.61 | 2030 |
| 2026-02-13 | -16.18 | $21.69 | 114 |
| 2026-02-12 | -38.24 | $21.54 | 11038 |
| 2026-02-11 | 0.00 | $21.80 | 5600 |
| 2026-02-10 | 0.00 | $21.64 | 111 |
| 2026-02-09 | 0.00 | $21.63 | 2500 |
| 2026-02-06 | 0.00 | $21.57 | 546 |
| 2026-02-05 | -44.44 | $21.19 | 13300 |
| 2026-02-04 | -8.99 | $21.43 | 138 |
| 2026-02-03 | -20.43 | $21.32 | 1113 |
| 2026-02-02 | -26.00 | $21.25 | 2000 |
| 2026-01-30 | -20.72 | $21.28 | 517 |
| 2026-01-29 | -10.81 | $21.39 | 1736 |
| 2026-01-28 | -4.50 | $21.46 | 225 |
| 2026-01-27 | -3.60 | $21.47 | 114 |
| 2026-01-26 | -7.21 | $21.43 | 412 |
| 2026-01-23 | -6.31 | $21.44 | 2628 |
| 2026-01-22 | -7.21 | $21.43 | 1408 |
| 2026-01-21 | 0.00 | $21.41 | 2436 |
| 2026-01-20 | -18.28 | $21.16 | 59942 |
| 2026-01-16 | -1.08 | $21.32 | 1200 |
| 2026-01-15 | -3.23 | $21.30 | 9500 |
| 2026-01-14 | -3.30 | $21.28 | 114300 |
| 2026-01-13 | -6.25 | $21.15 | 17100 |
| 2026-01-12 | 0.00 | $21.07 | 11001 |
| 2026-01-09 | -1.69 | $20.98 | 38700 |
| 2026-01-08 | -15.52 | $20.89 | 142 |
| 2026-01-07 | -55.17 | $20.66 | 11100 |
| 2026-01-06 | -50.00 | $20.69 | 500 |
| 2026-01-05 | -74.14 | $20.55 | 2800 |
| 2026-01-02 | -77.59 | $20.53 | 538 |
| 2025-12-31 | -87.50 | $20.49 | 21900 |
| 2025-12-30 | -75.00 | $20.56 | 8923 |
| 2025-12-29 | -76.79 | $20.55 | 17605 |
| 2025-12-26 | -69.49 | $20.60 | 152639 |
| 2025-12-24 | -76.27 | $20.56 | 11513 |
| 2025-12-23 | -71.43 | $20.66 | 30949 |
| 2025-12-22 | -63.27 | $20.70 | 116532 |
| 2025-12-19 | -55.36 | $20.70 | 500 |
| 2025-12-18 | -50.79 | $20.69 | 1700 |
| 2025-12-17 | -41.27 | $20.75 | 109616 |
| 2025-12-16 | -47.62 | $20.71 | 21500 |
| 2025-12-15 | -31.75 | $20.81 | 64335 |
| 2025-12-12 | -19.05 | $20.89 | 961640 |
| 2025-12-11 | -15.87 | $20.91 | 715800 |
| 2025-12-10 | -20.59 | $20.92 | 426123 |
| 2025-12-09 | -42.65 | $20.77 | 20600 |
| 2025-12-08 | -48.53 | $20.73 | 13436 |
| 2025-12-05 | -32.35 | $20.84 | 133825 |
| 2025-12-04 | -25.00 | $20.89 | 6600 |
| 2025-12-03 | -16.18 | $20.95 | 61900 |
| 2025-12-02 | -42.65 | $20.77 | 47817 |
| 2025-12-01 | -30.88 | $20.85 | 23208 |
| 2025-11-28 | -8.82 | $21.00 | 3302 |
| 2025-11-26 | -17.14 | $20.96 | 7514 |
| 2025-11-25 | -61.74 | $20.82 | 18322 |
| 2025-11-24 | -66.39 | $20.79 | 4527 |
| 2025-11-21 | -74.44 | $20.72 | 358000 |
| 2025-11-20 | -100.00 | $20.38 | 15500 |
| 2025-11-19 | -98.36 | $20.55 | 44500 |
| 2025-11-18 | -89.17 | $20.70 | 5224 |
| 2025-11-17 | -98.26 | $20.64 | 100 |
| 2025-11-14 | -78.26 | $20.87 | 54801 |
| 2025-11-13 | -79.13 | $20.86 | 24500 |
| 2025-11-12 | -70.43 | $20.96 | 21700 |
| 2025-11-11 | -69.92 | $20.99 | 53749 |
| 2025-11-10 | -78.86 | $20.88 | 19600 |
| 2025-11-07 | -80.49 | $20.86 | 13900 |
| 2025-11-06 | -91.87 | $20.72 | 181749 |
| 2025-11-05 | -86.41 | $20.96 | 35600 |
| 2025-11-04 | -97.60 | $20.85 | 8500 |
| 2025-11-03 | -95.61 | $20.98 | 12500 |
| 2025-10-31 | -91.10 | $21.06 | 10816 |
| 2025-10-30 | -99.30 | $20.97 | 27600 |
| 2025-10-29 | -99.15 | $21.22 | 33700 |
| 2025-10-28 | -74.58 | $21.51 | 84723 |
| 2025-10-27 | -66.10 | $21.61 | 5500 |
| 2025-10-24 | -63.70 | $21.70 | 12700 |
| 2025-10-23 | -67.41 | $21.65 | 104300 |
| 2025-10-22 | -72.26 | $21.59 | 1300 |
| 2025-10-21 | -69.94 | $21.70 | 1148 |
| 2025-10-20 | -79.41 | $21.56 | 40448 |
| 2025-10-17 | -84.71 | $21.47 | 18268 |
| 2025-10-16 | -96.47 | $21.27 | 1300 |
| 2025-10-15 | -79.41 | $21.56 | 121800 |
| 2025-10-14 | -71.18 | $21.70 | 2406 |
| 2025-10-13 | -88.24 | $21.41 | 1045 |
| 2025-10-10 | -100.00 | $21.21 | 181400 |
| 2025-10-09 | -97.99 | $21.67 | 93948 |
| 2025-10-08 | -93.60 | $21.96 | 140923 |
| 2025-10-07 | -96.72 | $21.95 | 22633 |
| 2025-10-06 | -96.04 | $22.16 | 2309 |
| 2025-10-03 | -87.13 | $22.25 | 1787 |
| 2025-10-02 | -92.08 | $22.20 | 3444 |
| 2025-10-01 | -87.13 | $22.25 | 6845 |
| 2025-09-30 | -86.96 | $22.33 | 4214 |
| 2025-09-29 | -91.95 | $22.33 | 60600 |
| 2025-09-26 | -80.82 | $22.54 | 700 |
| 2025-09-25 | -100.00 | $22.40 | 900 |
| 2025-09-24 | -56.34 | $22.73 | 3201 |
| 2025-09-23 | -50.70 | $22.77 | 29300 |
| 2025-09-22 | -56.34 | $22.73 | 10904 |
| 2025-09-19 | -57.75 | $22.72 | 4243 |
| 2025-09-18 | -35.90 | $22.85 | 9640 |
| 2025-09-17 | -61.54 | $22.65 | 7544 |
| 2025-09-16 | -64.10 | $22.63 | 3500 |
| 2025-09-15 | -42.31 | $22.80 | 1600 |
| 2025-09-12 | -24.36 | $22.94 | 2300 |
| 2025-09-11 | 0.00 | $23.13 | 17500 |
| 2025-09-10 | -43.94 | $22.72 | 17606 |
| 2025-09-09 | -26.37 | $22.77 | 14100 |
| 2025-09-08 | -22.33 | $22.78 | 9711 |
| 2025-09-05 | -22.33 | $22.78 | 4400 |
| 2025-09-04 | -21.36 | $22.79 | 13900 |
| 2025-09-03 | -51.46 | $22.48 | 3107 |
| 2025-09-02 | -41.75 | $22.58 | 13907 |
| 2025-08-29 | -24.27 | $22.76 | 4210 |
| 2025-08-28 | -29.25 | $22.70 | 40920 |
| 2025-08-27 | 0.00 | $23.01 | 5929 |
| 2025-08-26 | -12.26 | $22.88 | 22300 |
| 2025-08-25 | -14.95 | $22.86 | 11000 |
| 2025-08-22 | -12.93 | $22.96 | 6534 |
| 2025-08-21 | -57.72 | $22.47 | 936 |
| 2025-08-20 | -56.82 | $22.52 | 5647 |
| 2025-08-19 | -57.89 | $22.51 | 22309 |
| 2025-08-18 | -68.42 | $22.37 | 6800 |
| 2025-08-15 | -64.66 | $22.42 | 5800 |
| 2025-08-14 | -56.39 | $22.53 | 30700 |
| 2025-08-13 | -45.86 | $22.67 | 1226 |
| 2025-08-12 | -69.17 | $22.36 | 6529 |
| 2025-08-11 | -93.23 | $22.04 | 6500 |
| 2025-08-08 | -89.47 | $22.09 | 3600 |
| 2025-08-07 | -85.71 | $22.14 | 76000 |
| 2025-08-06 | -84.83 | $22.17 | 41337 |
| 2025-08-05 | -76.55 | $22.29 | 1218 |
| 2025-08-04 | -84.83 | $22.17 | 19220 |
| 2025-08-01 | -94.48 | $22.03 | 1607 |
| 2025-07-31 | -95.80 | $22.26 | 55700 |
| 2025-07-30 | -100.00 | $22.45 | 2700 |
| 2025-07-29 | -58.97 | $22.94 | 24100 |
| 2025-07-28 | -50.63 | $23.00 | 13900 |
| 2025-07-25 | -27.96 | $23.14 | 2500 |
| 2025-07-24 | -38.71 | $23.04 | 15000 |
| 2025-07-23 | -12.90 | $23.28 | 30600 |
| 2025-07-22 | -40.86 | $23.02 | 5900 |
| 2025-07-21 | -72.38 | $22.64 | 5000 |
| 2025-07-18 | -58.33 | $22.70 | 16000 |
| 2025-07-17 | -47.50 | $22.83 | 13529 |
| 2025-07-16 | -56.67 | $22.72 | 18750 |
| 2025-07-15 | -60.83 | $22.67 | 60640 |
| 2025-07-14 | -30.83 | $23.03 | 16300 |
| 2025-07-11 | -25.83 | $23.09 | 1800 |
| 2025-07-10 | -5.83 | $23.33 | 14000 |
| 2025-07-09 | -7.55 | $23.18 | 24632 |
| 2025-07-08 | -14.15 | $23.11 | 14800 |
| 2025-07-07 | -28.30 | $22.96 | 76507 |
| 2025-07-03 | -2.52 | $23.23 | 330 |
| 2025-07-02 | -9.24 | $23.13 | 60611 |
| 2025-07-01 | -10.48 | $23.11 | 10149 |
| 2025-06-30 | 0.00 | $22.74 | 2743 |
| 2025-06-27 | -21.92 | $22.55 | 1000 |
| 2025-06-26 | -27.40 | $22.51 | 200 |
| 2025-06-25 | -23.29 | $22.54 | 29834 |
| 2025-06-24 | -12.33 | $22.62 | 5528 |
| 2025-06-23 | -16.92 | $22.52 | 23600 |
| 2025-06-20 | -50.00 | $22.26 | 23749 |
| 2025-06-18 | -60.27 | $22.27 | 432 |
| 2025-06-17 | -67.09 | $22.24 | 4111 |
| 2025-06-16 | -56.96 | $22.32 | 207 |
| 2025-06-13 | -63.10 | $22.29 | 24401 |
| 2025-06-12 | -41.67 | $22.47 | 3100 |
| 2025-06-11 | -46.43 | $22.43 | 1600 |
| 2025-06-10 | -50.00 | $22.41 | 1429 |
| 2025-06-09 | -62.79 | $22.30 | 25800 |
| 2025-06-06 | -61.63 | $22.31 | 3300 |
| 2025-06-05 | -89.53 | $22.07 | 4307 |
| 2025-06-04 | -82.29 | $22.05 | 9829 |
| 2025-06-03 | -66.33 | $22.19 | 13300 |
| 2025-06-02 | -83.67 | $22.02 | 11413 |
| 2025-05-30 | -72.45 | $22.13 | 14500 |
| 2025-05-29 | -58.16 | $22.27 | 2200 |
| 2025-05-28 | -47.17 | $22.34 | 3400 |
| 2025-05-27 | -29.25 | $22.53 | 3500 |
| 2025-05-23 | -62.26 | $22.18 | 1704 |
| 2025-05-22 | -58.49 | $22.22 | 2600 |
| 2025-05-21 | -54.72 | $22.26 | 10900 |
| 2025-05-20 | -14.15 | $22.69 | 3300 |
| 2025-05-19 | -7.08 | $22.76 | 2521 |
| 2025-05-16 | -3.70 | $22.79 | 2912 |
| 2025-05-15 | -9.63 | $22.71 | 1845 |
| 2025-05-14 | -15.56 | $22.63 | 5900 |
| 2025-05-13 | -5.93 | $22.76 | 2648 |
| 2025-05-12 | -7.09 | $22.67 | 5444 |
| 2025-05-09 | -29.55 | $22.11 | 2340 |
| 2025-05-08 | -18.80 | $22.15 | 3014 |
| 2025-05-07 | -26.59 | $21.91 | 1200 |
| 2025-05-06 | -26.01 | $21.92 | 3500 |
| 2025-05-05 | -15.61 | $22.10 | 66748 |
| 2025-05-02 | -6.94 | $22.25 | 13800 |
| 2025-05-01 | -40.28 | $21.93 | 99900 |
| 2025-04-30 | -44.35 | $22.02 | 1736 |
| 2025-04-29 | -35.43 | $22.28 | 31949 |
| 2025-04-28 | -32.28 | $22.36 | 3527 |
| 2025-04-25 | -37.01 | $22.24 | 8700 |
| 2025-04-24 | -40.23 | $22.23 | 2019 |
| 2025-04-23 | -53.54 | $22.02 | 1500 |
| 2025-04-22 | -58.03 | $21.92 | 37700 |
| 2025-04-21 | -70.49 | $21.54 | 2605 |
| 2025-04-17 | -60.33 | $21.85 | 1718 |
| 2025-04-16 | -68.52 | $21.60 | 4312 |
| 2025-04-15 | -62.62 | $21.78 | 3200 |
| 2025-04-14 | -61.64 | $21.81 | 9648 |
| 2025-04-11 | -67.54 | $21.63 | 2100 |
| 2025-04-10 | -75.08 | $21.40 | 13020 |
| 2025-04-09 | -56.07 | $21.98 | 20000 |
| 2025-04-08 | -100.00 | $20.94 | 1730 |
| 2025-04-07 | -94.67 | $21.38 | 24900 |
| 2025-04-04 | -100.00 | $21.80 | 47338 |
| 2025-04-03 | -96.74 | $22.80 | 500 |
| 2025-04-02 | -75.00 | $23.12 | 1937 |
| 2025-04-01 | -72.37 | $23.14 | 3000 |
| 2025-03-31 | -76.62 | $23.11 | 2115 |
| 2025-03-28 | -96.41 | $22.99 | 20013 |
| 2025-03-27 | -88.48 | $23.14 | 1000 |
| 2025-03-26 | -64.85 | $23.53 | 14507 |
| 2025-03-25 | -59.39 | $23.62 | 4100 |
| 2025-03-24 | -61.82 | $23.58 | 1700 |
| 2025-03-21 | -72.73 | $23.40 | 2900 |
| 2025-03-20 | -67.36 | $23.58 | 1422 |
| 2025-03-19 | -63.21 | $23.66 | 2642 |
| 2025-03-18 | -73.06 | $23.47 | 2433 |
| 2025-03-17 | -71.50 | $23.50 | 3225 |
| 2025-03-14 | -84.46 | $23.25 | 2500 |
| 2025-03-13 | -100.00 | $22.95 | 6100 |
| 2025-03-12 | -95.48 | $23.19 | 4533 |
| 2025-03-11 | -100.00 | $23.11 | 13222 |
| 2025-03-10 | -95.40 | $23.22 | 15900 |
| 2025-03-07 | -73.53 | $23.63 | 3049 |
| 2025-03-06 | -94.12 | $23.28 | 10603 |
| 2025-03-05 | -90.30 | $23.39 | 19300 |
| 2025-03-04 | -93.42 | $23.46 | 23300 |
| 2025-03-03 | -96.38 | $23.55 | 42100 |
| 2025-02-28 | -83.74 | $23.85 | 52519 |
| 2025-02-27 | -100.00 | $23.66 | 6141 |
| 2025-02-26 | -81.52 | $24.13 | 31400 |
| 2025-02-25 | -59.78 | $24.33 | 1022 |
| 2025-02-24 | -65.22 | $24.28 | 1000 |
| 2025-02-21 | -33.70 | $24.57 | 4700 |
| 2025-02-20 | -2.35 | $24.79 | 1117 |
| 2025-02-19 | 0.00 | $24.78 | 3700 |
| 2025-02-18 | -3.75 | $24.73 | 20619 |
| 2025-02-14 | -13.33 | $24.61 | 32800 |
| 2025-02-13 | 0.00 | $24.61 | 7209 |
| 2025-02-12 | -27.69 | $24.43 | 57905 |
| 2025-02-11 | -24.62 | $24.45 | 13600 |
| 2025-02-10 | -37.50 | $24.34 | 6800 |
| 2025-02-07 | -61.11 | $24.17 | 900 |
| 2025-02-06 | -51.39 | $24.24 | 5400 |
| 2025-02-05 | -41.67 | $24.31 | 10121 |
| 2025-02-04 | -44.44 | $24.29 | 4100 |
| 2025-02-03 | -54.17 | $24.22 | 25300 |
| 2025-01-31 | -37.50 | $24.34 | 11900 |
| 2025-01-30 | -26.39 | $24.42 | 9800 |
| 2025-01-29 | -32.22 | $24.32 | 700 |
| 2025-01-28 | -20.00 | $24.43 | 7400 |
| 2025-01-27 | 0.00 | $24.61 | 6144 |
| 2025-01-24 | -14.94 | $24.45 | 31300 |
| 2025-01-23 | 0.00 | $24.58 | 3700 |
| 2025-01-22 | -19.28 | $24.38 | 50836 |
| 2025-01-21 | -2.41 | $24.52 | 11200 |
| 2025-01-17 | -15.19 | $24.38 | 2340 |
| 2025-01-16 | -12.00 | $24.37 | 3200 |
| 2025-01-15 | -32.63 | $24.35 | 50940 |
| 2025-01-14 | -54.08 | $24.16 | 3100 |
| 2025-01-13 | -65.00 | $24.06 | 3917 |
| 2025-01-10 | -68.00 | $24.03 | 17400 |
| 2025-01-08 | -60.95 | $24.12 | 1200 |
| 2025-01-07 | -66.92 | $24.14 | 3035 |
| 2025-01-06 | -70.00 | $24.10 | 26630 |
| 2025-01-03 | -64.62 | $24.17 | 13717 |
| 2025-01-02 | -68.70 | $24.12 | 21723 |
| 2024-12-31 | -81.33 | $23.99 | 10800 |
| 2024-12-30 | -92.67 | $23.82 | 30600 |
| 2024-12-27 | -93.18 | $23.98 | 5710 |
| 2024-12-26 | -66.67 | $24.33 | 51000 |
| 2024-12-24 | -65.91 | $24.34 | 70000 |
| 2024-12-23 | -84.51 | $24.11 | 15535 |
| 2024-12-20 | -92.25 | $24.00 | 6000 |
| 2024-12-19 | -100.00 | $23.89 | 44100 |
| 2024-12-18 | -100.00 | $23.89 | 62800 |
| 2024-12-17 | -94.29 | $24.32 | 6000 |
| 2024-12-16 | -100.00 | $24.51 | 2734 |
| 2024-12-13 | -85.71 | $24.65 | 3700 |
| 2024-12-12 | -88.31 | $24.63 | 7949 |
| 2024-12-11 | -85.71 | $24.65 | 12200 |
| 2024-12-10 | -89.61 | $24.62 | 4629 |
| 2024-12-09 | -64.94 | $24.81 | 22602 |
| 2024-12-06 | -55.84 | $24.88 | 8500 |
| 2024-12-05 | -54.55 | $24.89 | 5225 |
| 2024-12-04 | -44.16 | $24.97 | 49500 |
| 2024-12-03 | -19.17 | $25.08 | 31701 |
| 2024-12-02 | -19.20 | $25.07 | 2600 |
| 2024-11-29 | -20.80 | $25.05 | 4400 |
| 2024-11-27 | -24.80 | $25.00 | 29800 |
| 2024-11-26 | -28.00 | $24.96 | 4321 |
| 2024-11-25 | -9.60 | $25.19 | 21500 |
| 2024-11-22 | -3.00 | $25.03 | 63836 |
| 2024-11-21 | -20.88 | $24.78 | 4804 |
| 2024-11-20 | -34.07 | $24.66 | 2700 |
| 2024-11-19 | -27.47 | $24.72 | 3700 |
| 2024-11-18 | -41.12 | $24.69 | 4830 |
| 2024-11-15 | -58.46 | $24.60 | 1700 |
| 2024-11-14 | -52.82 | $24.73 | 11500 |
| 2024-11-13 | -47.18 | $24.81 | 19300 |
| 2024-11-12 | -55.63 | $24.69 | 2801 |
| 2024-11-11 | -39.44 | $24.92 | 6801 |
| 2024-11-08 | -40.85 | $24.90 | 3543 |
| 2024-11-07 | -39.44 | $24.92 | 24921 |
| 2024-11-06 | -50.70 | $24.76 | 5713 |
| 2024-11-05 | -83.10 | $24.30 | 14000 |
| 2024-11-04 | -96.48 | $24.11 | 10400 |
| 2024-11-01 | -98.47 | $24.19 | 20100 |
| 2024-10-31 | -100.00 | $24.25 | 2704 |
| 2024-10-30 | -100.00 | $24.38 | 500 |
| 2024-10-29 | -100.00 | $24.57 | 725 |
| 2024-10-28 | -98.65 | $24.75 | 2942 |
| 2024-10-25 | -100.00 | $24.74 | 2600 |
| 2024-10-24 | -87.84 | $24.83 | 5218 |
| 2024-10-23 | -98.70 | $24.76 | 9330 |
| 2024-10-22 | -100.00 | $25.03 | 2700 |
| 2024-10-21 | -73.68 | $25.25 | 18100 |
| 2024-10-18 | -21.05 | $25.45 | 2930 |
| 2024-10-17 | -44.74 | $25.36 | 11406 |
| 2024-10-16 | -42.86 | $25.43 | 2800 |
| 2024-10-15 | -89.80 | $25.20 | 5200 |
| 2024-10-14 | -75.51 | $25.27 | 44010 |
| 2024-10-11 | -66.00 | $25.31 | 300 |
| 2024-10-10 | -67.21 | $25.23 | 21040 |
| 2024-10-09 | -39.80 | $25.25 | 65009 |
| 2024-10-08 | -28.23 | $25.29 | 1713 |
| 2024-10-07 | -25.81 | $25.32 | 4037 |
| 2024-10-04 | -23.39 | $25.35 | 35300 |
| 2024-10-03 | -22.58 | $25.36 | 100 |
| 2024-10-02 | -26.61 | $25.31 | 38712 |
| 2024-10-01 | -29.03 | $25.28 | 38200 |
| 2024-09-30 | -20.97 | $25.38 | 8300 |
| 2024-09-27 | -22.58 | $25.36 | 3123 |
| 2024-09-26 | -13.71 | $25.47 | 4949 |
| 2024-09-25 | -30.65 | $25.26 | 1249 |
| 2024-09-24 | -10.48 | $25.51 | 15000 |
| 2024-09-23 | -20.16 | $25.39 | 19100 |
| 2024-09-20 | -29.03 | $25.28 | 13641 |
| 2024-09-19 | -9.68 | $25.52 | 4600 |
| 2024-09-18 | -14.29 | $25.30 | 2502 |
| 2024-09-17 | -11.22 | $25.27 | 2823 |
| 2024-09-16 | 0.00 | $25.24 | 2400 |
| 2024-09-13 | -8.64 | $25.14 | 3100 |
| 2024-09-12 | -45.68 | $24.84 | 13600 |
| 2024-09-11 | -72.84 | $24.62 | 8503 |
| 2024-09-10 | -81.71 | $24.54 | 10701 |
| 2024-09-09 | -64.52 | $24.61 | 3735 |
| 2024-09-06 | -66.67 | $24.59 | 7502 |
| 2024-09-05 | -50.54 | $24.74 | 39725 |
| 2024-09-04 | -51.61 | $24.73 | 5900 |
| 2024-09-03 | -48.39 | $24.76 | 7100 |
| 2024-08-30 | -10.81 | $25.05 | 1037 |
| 2024-08-29 | -20.95 | $24.90 | 735 |
| 2024-08-28 | -39.39 | $24.93 | 17927 |
| 2024-08-27 | -33.17 | $25.06 | 17341 |
| 2024-08-26 | -32.66 | $25.07 | 523 |
| 2024-08-23 | -32.00 | $25.09 | 600 |
| 2024-08-22 | -49.50 | $24.74 | 2000 |
| 2024-08-21 | -42.50 | $24.88 | 100 |
| 2024-08-20 | -50.00 | $24.73 | 2700 |
| 2024-08-19 | -44.83 | $24.85 | 9000 |
| 2024-08-16 | -48.77 | $24.77 | 2300 |
| 2024-08-15 | -52.22 | $24.70 | 72400 |
| 2024-08-14 | -61.58 | $24.51 | 4600 |
| 2024-08-13 | -65.85 | $24.43 | 438 |
| 2024-08-12 | -70.24 | $24.34 | 15300 |
| 2024-08-09 | -59.51 | $24.56 | 10048 |
| 2024-08-08 | -57.56 | $24.60 | 7745 |
| 2024-08-07 | -68.78 | $24.37 | 19106 |
| 2024-08-06 | -60.49 | $24.54 | 15600 |
| 2024-08-05 | -77.56 | $24.19 | 15000 |
| 2024-08-02 | -85.98 | $24.86 | 14536 |
| 2024-08-01 | -47.06 | $25.30 | 20316 |
| 2024-07-31 | -22.55 | $25.55 | 5626 |
| 2024-07-30 | -29.41 | $25.48 | 20200 |
| 2024-07-29 | -19.81 | $25.57 | 3229 |
| 2024-07-26 | -16.98 | $25.60 | 2440 |
| 2024-07-25 | -41.51 | $25.34 | 19400 |
| 2024-07-24 | -44.34 | $25.31 | 3542 |
| 2024-07-23 | -9.43 | $25.68 | 7911 |
| 2024-07-22 | -9.43 | $25.68 | 87217 |
| 2024-07-19 | -34.91 | $25.41 | 4800 |
| 2024-07-18 | -31.13 | $25.45 | 12000 |
| 2024-07-17 | -10.38 | $25.67 | 49000 |
| 2024-07-16 | -0.86 | $25.70 | 42029 |
| 2024-07-15 | -16.83 | $25.39 | 20600 |
| 2024-07-12 | -17.82 | $25.38 | 18533 |
| 2024-07-11 | -2.41 | $25.36 | 14621 |
| 2024-07-10 | -13.56 | $25.06 | 61700 |
| 2024-07-09 | -54.24 | $24.82 | 8700 |
| 2024-07-08 | -50.79 | $24.86 | 49400 |
| 2024-07-05 | -56.96 | $24.89 | 10500 |
| 2024-07-03 | -49.40 | $24.97 | 3045 |
| 2024-07-02 | -59.77 | $24.90 | 34613 |
| 2024-07-01 | -78.13 | $24.76 | 11600 |
| 2024-06-28 | -67.71 | $24.86 | 1600 |
| 2024-06-27 | -70.83 | $24.83 | 84047 |
| 2024-06-26 | -54.17 | $24.99 | 2001 |
| 2024-06-25 | -55.21 | $24.98 | 5900 |
| 2024-06-24 | -42.71 | $25.10 | 2440 |
| 2024-06-21 | -61.46 | $24.92 | 600 |
| 2024-06-20 | -66.36 | $24.92 | 2519 |
| 2024-06-18 | -78.18 | $24.79 | 1608 |
| 2024-06-17 | -87.50 | $24.69 | 3546 |
| 2024-06-14 | -98.17 | $24.60 | 28900 |
| 2024-06-13 | -95.51 | $24.82 | 4700 |
| 2024-06-12 | -74.74 | $25.05 | 13300 |
| 2024-06-11 | -93.68 | $24.87 | 13300 |
| 2024-06-10 | -89.61 | $25.07 | 600 |
| 2024-06-07 | -94.52 | $25.07 | 7245 |
| 2024-06-06 | -72.60 | $25.23 | 28300 |
| 2024-06-05 | -43.18 | $25.38 | 302103 |
| 2024-06-04 | -61.11 | $25.21 | 204400 |
| 2024-06-03 | -35.05 | $25.42 | 289135 |
| 2024-05-31 | -37.04 | $25.36 | 45511 |
| 2024-05-30 | -46.46 | $25.17 | 288327 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.36
2026-03-31
Close Price
$21.32
Average Directional Index - Detailed Analysis
Minimum
4.98
Average
22.01
Maximum
68.33
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-03-31 | 13.36 | $21.32 | — |
| 2026-03-30 | 13.32 | $21.32 | — |
| 2026-03-27 | 13.29 | $21.32 | — |
| 2026-03-26 | 13.25 | $21.32 | — |
| 2026-03-25 | 13.21 | $21.32 | — |
| 2026-03-24 | 13.17 | $21.32 | 641 |
| 2026-03-23 | 13.13 | $21.32 | 1409 |
| 2026-03-20 | 13.08 | $21.33 | 1322 |
| 2026-03-19 | 13.07 | $21.31 | 12041 |
| 2026-03-18 | 13.02 | $21.32 | 98700 |
| 2026-03-17 | 12.95 | $21.32 | 211400 |
| 2026-03-16 | 12.84 | $21.31 | 827331 |
| 2026-03-13 | 12.73 | $21.31 | 889200 |
| 2026-03-12 | 12.56 | $21.31 | 1.4M |
| 2026-03-11 | 12.39 | $21.31 | 2621 |
| 2026-03-10 | 12.17 | $21.32 | 7200 |
| 2026-03-09 | 11.94 | $21.32 | 2800 |
| 2026-03-06 | 11.70 | $21.31 | 911 |
| 2026-03-05 | 11.71 | $21.49 | 400 |
| 2026-03-04 | 12.10 | $21.70 | 233 |
| 2026-03-03 | 12.36 | $21.60 | 3835 |
| 2026-03-02 | 12.95 | $21.80 | 19400 |
| 2026-02-27 | 13.15 | $21.66 | 31700 |
| 2026-02-26 | 13.71 | $21.68 | 1101 |
| 2026-02-25 | 14.34 | $21.71 | 321 |
| 2026-02-24 | 14.99 | $21.72 | 500 |
| 2026-02-23 | 15.29 | $21.57 | 412 |
| 2026-02-20 | 15.87 | $21.66 | 200 |
| 2026-02-19 | 15.92 | $21.68 | 309 |
| 2026-02-18 | 15.98 | $21.72 | 21800 |
| 2026-02-17 | 15.93 | $21.61 | 2030 |
| 2026-02-13 | 16.01 | $21.69 | 114 |
| 2026-02-12 | 15.95 | $21.54 | 11038 |
| 2026-02-11 | 16.11 | $21.80 | 5600 |
| 2026-02-10 | 15.70 | $21.64 | 111 |
| 2026-02-09 | 15.65 | $21.63 | 2500 |
| 2026-02-06 | 15.62 | $21.57 | 546 |
| 2026-02-05 | 15.74 | $21.19 | 13300 |
| 2026-02-04 | 16.51 | $21.43 | 138 |
| 2026-02-03 | 16.86 | $21.32 | 1113 |
| 2026-02-02 | 17.57 | $21.25 | 2000 |
| 2026-01-30 | 18.44 | $21.28 | 517 |
| 2026-01-29 | 19.23 | $21.39 | 1736 |
| 2026-01-28 | 19.66 | $21.46 | 225 |
| 2026-01-27 | 19.59 | $21.47 | 114 |
| 2026-01-26 | 19.51 | $21.43 | 412 |
| 2026-01-23 | 19.54 | $21.44 | 2628 |
| 2026-01-22 | 19.45 | $21.43 | 1408 |
| 2026-01-21 | 19.24 | $21.41 | 2436 |
| 2026-01-20 | 19.26 | $21.16 | 59942 |
| 2026-01-16 | 19.85 | $21.32 | 1200 |
| 2026-01-15 | 20.00 | $21.30 | 9500 |
| 2026-01-14 | 20.17 | $21.28 | 114300 |
| 2026-01-13 | 20.11 | $21.15 | 17100 |
| 2026-01-12 | 20.34 | $21.07 | 11001 |
| 2026-01-09 | 20.96 | $20.98 | 38700 |
| 2026-01-08 | 21.87 | $20.89 | 142 |
| 2026-01-07 | 22.88 | $20.66 | 11100 |
| 2026-01-06 | 23.42 | $20.69 | 500 |
| 2026-01-05 | 23.74 | $20.55 | 2800 |
| 2026-01-02 | 23.70 | $20.53 | 538 |
| 2025-12-31 | 23.39 | $20.49 | 21900 |
| 2025-12-30 | 23.23 | $20.56 | 8923 |
| 2025-12-29 | 23.23 | $20.55 | 17605 |
| 2025-12-26 | 23.22 | $20.60 | 152639 |
| 2025-12-24 | 23.06 | $20.56 | 11513 |
| 2025-12-23 | 22.72 | $20.66 | 30949 |
| 2025-12-22 | 22.87 | $20.70 | 116532 |
| 2025-12-19 | 23.12 | $20.70 | 500 |
| 2025-12-18 | 23.14 | $20.69 | 1700 |
| 2025-12-17 | 23.17 | $20.75 | 109616 |
| 2025-12-16 | 23.31 | $20.71 | 21500 |
| 2025-12-15 | 23.17 | $20.81 | 64335 |
| 2025-12-12 | 23.25 | $20.89 | 961640 |
| 2025-12-11 | 23.62 | $20.91 | 715800 |
| 2025-12-10 | 24.14 | $20.92 | 426123 |
| 2025-12-09 | 24.48 | $20.77 | 20600 |
| 2025-12-08 | 24.53 | $20.73 | 13436 |
| 2025-12-05 | 24.51 | $20.84 | 133825 |
| 2025-12-04 | 24.66 | $20.89 | 6600 |
| 2025-12-03 | 24.99 | $20.95 | 61900 |
| 2025-12-02 | 25.34 | $20.77 | 47817 |
| 2025-12-01 | 25.19 | $20.85 | 23208 |
| 2025-11-28 | 25.29 | $21.00 | 3302 |
| 2025-11-26 | 25.47 | $20.96 | 7514 |
| 2025-11-25 | 25.61 | $20.82 | 18322 |
| 2025-11-24 | 25.19 | $20.79 | 4527 |
| 2025-11-21 | 25.03 | $20.72 | 358000 |
| 2025-11-20 | 24.79 | $20.38 | 15500 |
| 2025-11-19 | 24.37 | $20.55 | 44500 |
| 2025-11-18 | 24.19 | $20.70 | 5224 |
| 2025-11-17 | 24.07 | $20.64 | 100 |
| 2025-11-14 | 23.60 | $20.87 | 54801 |
| 2025-11-13 | 23.36 | $20.86 | 24500 |
| 2025-11-12 | 23.24 | $20.96 | 21700 |
| 2025-11-11 | 23.20 | $20.99 | 53749 |
| 2025-11-10 | 23.01 | $20.88 | 19600 |
| 2025-11-07 | 22.48 | $20.86 | 13900 |
| 2025-11-06 | 21.83 | $20.72 | 181749 |
| 2025-11-05 | 21.15 | $20.96 | 35600 |
| 2025-11-04 | 20.77 | $20.85 | 8500 |
| 2025-11-03 | 19.86 | $20.98 | 12500 |
| 2025-10-31 | 19.08 | $21.06 | 10816 |
| 2025-10-30 | 18.26 | $20.97 | 27600 |
| 2025-10-29 | 17.44 | $21.22 | 33700 |
| 2025-10-28 | 16.96 | $21.51 | 84723 |
| 2025-10-27 | 16.96 | $21.61 | 5500 |
| 2025-10-24 | 17.16 | $21.70 | 12700 |
| 2025-10-23 | 17.47 | $21.65 | 104300 |
| 2025-10-22 | 17.68 | $21.59 | 1300 |
| 2025-10-21 | 17.95 | $21.70 | 1148 |
| 2025-10-20 | 18.14 | $21.56 | 40448 |
| 2025-10-17 | 18.01 | $21.47 | 18268 |
| 2025-10-16 | 17.57 | $21.27 | 1300 |
| 2025-10-15 | 17.10 | $21.56 | 121800 |
| 2025-10-14 | 16.94 | $21.70 | 2406 |
| 2025-10-13 | 16.41 | $21.41 | 1045 |
| 2025-10-10 | 15.04 | $21.21 | 181400 |
| 2025-10-09 | 13.59 | $21.67 | 93948 |
| 2025-10-08 | 12.66 | $21.96 | 140923 |
| 2025-10-07 | 12.08 | $21.95 | 22633 |
| 2025-10-06 | 11.52 | $22.16 | 2309 |
| 2025-10-03 | 11.39 | $22.25 | 1787 |
| 2025-10-02 | 11.49 | $22.20 | 3444 |
| 2025-10-01 | 11.17 | $22.25 | 6845 |
| 2025-09-30 | 10.84 | $22.33 | 4214 |
| 2025-09-29 | 10.66 | $22.33 | 60600 |
| 2025-09-26 | 10.58 | $22.54 | 700 |
| 2025-09-25 | 10.99 | $22.40 | 900 |
| 2025-09-24 | 11.43 | $22.73 | 3201 |
| 2025-09-23 | 11.37 | $22.77 | 29300 |
| 2025-09-22 | 11.25 | $22.73 | 10904 |
| 2025-09-19 | 11.53 | $22.72 | 4243 |
| 2025-09-18 | 11.71 | $22.85 | 9640 |
| 2025-09-17 | 11.91 | $22.65 | 7544 |
| 2025-09-16 | 12.26 | $22.63 | 3500 |
| 2025-09-15 | 12.71 | $22.80 | 1600 |
| 2025-09-12 | 12.69 | $22.94 | 2300 |
| 2025-09-11 | 12.27 | $23.13 | 17500 |
| 2025-09-10 | 11.83 | $22.72 | 17606 |
| 2025-09-09 | 11.87 | $22.77 | 14100 |
| 2025-09-08 | 11.76 | $22.78 | 9711 |
| 2025-09-05 | 11.70 | $22.78 | 4400 |
| 2025-09-04 | 11.64 | $22.79 | 13900 |
| 2025-09-03 | 11.85 | $22.48 | 3107 |
| 2025-09-02 | 12.39 | $22.58 | 13907 |
| 2025-08-29 | 13.04 | $22.76 | 4210 |
| 2025-08-28 | 13.23 | $22.70 | 40920 |
| 2025-08-27 | 13.60 | $23.01 | 5929 |
| 2025-08-26 | 13.68 | $22.88 | 22300 |
| 2025-08-25 | 13.98 | $22.86 | 11000 |
| 2025-08-22 | 14.14 | $22.96 | 6534 |
| 2025-08-21 | 14.31 | $22.47 | 936 |
| 2025-08-20 | 14.55 | $22.52 | 5647 |
| 2025-08-19 | 15.10 | $22.51 | 22309 |
| 2025-08-18 | 15.60 | $22.37 | 6800 |
| 2025-08-15 | 15.77 | $22.42 | 5800 |
| 2025-08-14 | 15.97 | $22.53 | 30700 |
| 2025-08-13 | 16.16 | $22.67 | 1226 |
| 2025-08-12 | 16.59 | $22.36 | 6529 |
| 2025-08-11 | 16.31 | $22.04 | 6500 |
| 2025-08-08 | 15.66 | $22.09 | 3600 |
| 2025-08-07 | 15.15 | $22.14 | 76000 |
| 2025-08-06 | 14.61 | $22.17 | 41337 |
| 2025-08-05 | 14.23 | $22.29 | 1218 |
| 2025-08-04 | 13.94 | $22.17 | 19220 |
| 2025-08-01 | 13.44 | $22.03 | 1607 |
| 2025-07-31 | 12.60 | $22.26 | 55700 |
| 2025-07-30 | 12.10 | $22.45 | 2700 |
| 2025-07-29 | 11.98 | $22.94 | 24100 |
| 2025-07-28 | 12.49 | $23.00 | 13900 |
| 2025-07-25 | 12.83 | $23.14 | 2500 |
| 2025-07-24 | 12.94 | $23.04 | 15000 |
| 2025-07-23 | 13.06 | $23.28 | 30600 |
| 2025-07-22 | 12.68 | $23.02 | 5900 |
| 2025-07-21 | 12.81 | $22.64 | 5000 |
| 2025-07-18 | 13.31 | $22.70 | 16000 |
| 2025-07-17 | 13.71 | $22.83 | 13529 |
| 2025-07-16 | 14.15 | $22.72 | 18750 |
| 2025-07-15 | 14.77 | $22.67 | 60640 |
| 2025-07-14 | 15.33 | $23.03 | 16300 |
| 2025-07-11 | 15.36 | $23.09 | 1800 |
| 2025-07-10 | 15.09 | $23.33 | 14000 |
| 2025-07-09 | 14.67 | $23.18 | 24632 |
| 2025-07-08 | 14.62 | $23.11 | 14800 |
| 2025-07-07 | 14.42 | $22.96 | 76507 |
| 2025-07-03 | 14.21 | $23.23 | 330 |
| 2025-07-02 | 13.03 | $23.13 | 60611 |
| 2025-07-01 | 11.95 | $23.11 | 10149 |
| 2025-06-30 | 10.82 | $22.74 | 2743 |
| 2025-06-27 | 10.53 | $22.55 | 1000 |
| 2025-06-26 | 10.45 | $22.51 | 200 |
| 2025-06-25 | 10.53 | $22.54 | 29834 |
| 2025-06-24 | 10.62 | $22.62 | 5528 |
| 2025-06-23 | 10.43 | $22.52 | 23600 |
| 2025-06-20 | 10.41 | $22.26 | 23749 |
| 2025-06-18 | 10.82 | $22.27 | 432 |
| 2025-06-17 | 11.26 | $22.24 | 4111 |
| 2025-06-16 | 11.82 | $22.32 | 207 |
| 2025-06-13 | 12.33 | $22.29 | 24401 |
| 2025-06-12 | 12.86 | $22.47 | 3100 |
| 2025-06-11 | 13.17 | $22.43 | 1600 |
| 2025-06-10 | 13.49 | $22.41 | 1429 |
| 2025-06-09 | 13.97 | $22.30 | 25800 |
| 2025-06-06 | 14.68 | $22.31 | 3300 |
| 2025-06-05 | 15.42 | $22.07 | 4307 |
| 2025-06-04 | 15.82 | $22.05 | 9829 |
| 2025-06-03 | 16.24 | $22.19 | 13300 |
| 2025-06-02 | 16.62 | $22.02 | 11413 |
| 2025-05-30 | 16.72 | $22.13 | 14500 |
| 2025-05-29 | 17.01 | $22.27 | 2200 |
| 2025-05-28 | 17.46 | $22.34 | 3400 |
| 2025-05-27 | 18.19 | $22.53 | 3500 |
| 2025-05-23 | 18.96 | $22.18 | 1704 |
| 2025-05-22 | 19.21 | $22.22 | 2600 |
| 2025-05-21 | 19.53 | $22.26 | 10900 |
| 2025-05-20 | 19.97 | $22.69 | 3300 |
| 2025-05-19 | 20.99 | $22.76 | 2521 |
| 2025-05-16 | 22.08 | $22.79 | 2912 |
| 2025-05-15 | 23.07 | $22.71 | 1845 |
| 2025-05-14 | 24.27 | $22.63 | 5900 |
| 2025-05-13 | 25.51 | $22.76 | 2648 |
| 2025-05-12 | 26.67 | $22.67 | 5444 |
| 2025-05-09 | 28.02 | $22.11 | 2340 |
| 2025-05-08 | 28.52 | $22.15 | 3014 |
| 2025-05-07 | 29.04 | $21.91 | 1200 |
| 2025-05-06 | 28.97 | $21.92 | 3500 |
| 2025-05-05 | 28.90 | $22.10 | 66748 |
| 2025-05-02 | 29.10 | $22.25 | 13800 |
| 2025-05-01 | 29.32 | $21.93 | 99900 |
| 2025-04-30 | 29.29 | $22.02 | 1736 |
| 2025-04-29 | 29.03 | $22.28 | 31949 |
| 2025-04-28 | 29.17 | $22.36 | 3527 |
| 2025-04-25 | 29.37 | $22.24 | 8700 |
| 2025-04-24 | 29.39 | $22.23 | 2019 |
| 2025-04-23 | 29.38 | $22.02 | 1500 |
| 2025-04-22 | 29.36 | $21.92 | 37700 |
| 2025-04-21 | 28.78 | $21.54 | 2605 |
| 2025-04-17 | 27.60 | $21.85 | 1718 |
| 2025-04-16 | 26.58 | $21.60 | 4312 |
| 2025-04-15 | 25.51 | $21.78 | 3200 |
| 2025-04-14 | 24.55 | $21.81 | 9648 |
| 2025-04-11 | 23.40 | $21.63 | 2100 |
| 2025-04-10 | 21.65 | $21.40 | 13020 |
| 2025-04-09 | 19.65 | $21.98 | 20000 |
| 2025-04-08 | 17.55 | $20.94 | 1730 |
| 2025-04-07 | 15.50 | $21.38 | 24900 |
| 2025-04-04 | 13.54 | $21.80 | 47338 |
| 2025-04-03 | 11.89 | $22.80 | 500 |
| 2025-04-02 | 11.24 | $23.12 | 1937 |
| 2025-04-01 | 11.00 | $23.14 | 3000 |
| 2025-03-31 | 10.75 | $23.11 | 2115 |
| 2025-03-28 | 10.42 | $22.99 | 20013 |
| 2025-03-27 | 9.88 | $23.14 | 1000 |
| 2025-03-26 | 9.65 | $23.53 | 14507 |
| 2025-03-25 | 10.10 | $23.62 | 4100 |
| 2025-03-24 | 10.57 | $23.58 | 1700 |
| 2025-03-21 | 11.05 | $23.40 | 2900 |
| 2025-03-20 | 11.28 | $23.58 | 1422 |
| 2025-03-19 | 11.85 | $23.66 | 2642 |
| 2025-03-18 | 12.45 | $23.47 | 2433 |
| 2025-03-17 | 12.74 | $23.50 | 3225 |
| 2025-03-14 | 13.09 | $23.25 | 2500 |
| 2025-03-13 | 12.99 | $22.95 | 6100 |
| 2025-03-12 | 12.81 | $23.19 | 4533 |
| 2025-03-11 | 12.92 | $23.11 | 13222 |
| 2025-03-10 | 12.95 | $23.22 | 15900 |
| 2025-03-07 | 13.03 | $23.63 | 3049 |
| 2025-03-06 | 13.55 | $23.28 | 10603 |
| 2025-03-05 | 13.48 | $23.39 | 19300 |
| 2025-03-04 | 13.49 | $23.46 | 23300 |
| 2025-03-03 | 13.71 | $23.55 | 42100 |
| 2025-02-28 | 14.19 | $23.85 | 52519 |
| 2025-02-27 | 12.84 | $23.66 | 6141 |
| 2025-02-26 | 11.43 | $24.13 | 31400 |
| 2025-02-25 | 10.70 | $24.33 | 1022 |
| 2025-02-24 | 10.40 | $24.28 | 1000 |
| 2025-02-21 | 10.07 | $24.57 | 4700 |
| 2025-02-20 | 10.40 | $24.79 | 1117 |
| 2025-02-19 | 10.56 | $24.78 | 3700 |
| 2025-02-18 | 10.82 | $24.73 | 20619 |
| 2025-02-14 | 11.14 | $24.61 | 32800 |
| 2025-02-13 | 11.62 | $24.61 | 7209 |
| 2025-02-12 | 12.05 | $24.43 | 57905 |
| 2025-02-11 | 12.15 | $24.45 | 13600 |
| 2025-02-10 | 12.25 | $24.34 | 6800 |
| 2025-02-07 | 11.88 | $24.17 | 900 |
| 2025-02-06 | 11.40 | $24.24 | 5400 |
| 2025-02-05 | 11.20 | $24.31 | 10121 |
| 2025-02-04 | 11.03 | $24.29 | 4100 |
| 2025-02-03 | 10.83 | $24.22 | 25300 |
| 2025-01-31 | 10.39 | $24.34 | 11900 |
| 2025-01-30 | 10.68 | $24.42 | 9800 |
| 2025-01-29 | 10.87 | $24.32 | 700 |
| 2025-01-28 | 11.41 | $24.43 | 7400 |
| 2025-01-27 | 11.70 | $24.61 | 6144 |
| 2025-01-24 | 11.83 | $24.45 | 31300 |
| 2025-01-23 | 12.16 | $24.58 | 3700 |
| 2025-01-22 | 12.51 | $24.38 | 50836 |
| 2025-01-21 | 13.15 | $24.52 | 11200 |
| 2025-01-17 | 13.65 | $24.38 | 2340 |
| 2025-01-16 | 14.27 | $24.37 | 3200 |
| 2025-01-15 | 14.93 | $24.35 | 50940 |
| 2025-01-14 | 15.52 | $24.16 | 3100 |
| 2025-01-13 | 15.74 | $24.06 | 3917 |
| 2025-01-10 | 15.58 | $24.03 | 17400 |
| 2025-01-08 | 15.58 | $24.12 | 1200 |
| 2025-01-07 | 15.74 | $24.14 | 3035 |
| 2025-01-06 | 15.99 | $24.10 | 26630 |
| 2025-01-03 | 16.27 | $24.17 | 13717 |
| 2025-01-02 | 16.37 | $24.12 | 21723 |
| 2024-12-31 | 16.40 | $23.99 | 10800 |
| 2024-12-30 | 15.78 | $23.82 | 30600 |
| 2024-12-27 | 14.84 | $23.98 | 5710 |
| 2024-12-26 | 14.13 | $24.33 | 51000 |
| 2024-12-24 | 14.00 | $24.34 | 70000 |
| 2024-12-23 | 13.88 | $24.11 | 15535 |
| 2024-12-20 | 13.05 | $24.00 | 6000 |
| 2024-12-19 | 12.33 | $23.89 | 44100 |
| 2024-12-18 | 11.34 | $23.89 | 62800 |
| 2024-12-17 | 10.29 | $24.32 | 6000 |
| 2024-12-16 | 9.84 | $24.51 | 2734 |
| 2024-12-13 | 9.93 | $24.65 | 3700 |
| 2024-12-12 | 10.14 | $24.63 | 7949 |
| 2024-12-11 | 10.47 | $24.65 | 12200 |
| 2024-12-10 | 10.87 | $24.62 | 4629 |
| 2024-12-09 | 11.28 | $24.81 | 22602 |
| 2024-12-06 | 11.58 | $24.88 | 8500 |
| 2024-12-05 | 12.14 | $24.89 | 5225 |
| 2024-12-04 | 12.59 | $24.97 | 49500 |
| 2024-12-03 | 12.82 | $25.08 | 31701 |
| 2024-12-02 | 13.04 | $25.07 | 2600 |
| 2024-11-29 | 13.49 | $25.05 | 4400 |
| 2024-11-27 | 13.71 | $25.00 | 29800 |
| 2024-11-26 | 14.06 | $24.96 | 4321 |
| 2024-11-25 | 14.53 | $25.19 | 21500 |
| 2024-11-22 | 14.43 | $25.03 | 63836 |
| 2024-11-21 | 14.82 | $24.78 | 4804 |
| 2024-11-20 | 15.49 | $24.66 | 2700 |
| 2024-11-19 | 15.74 | $24.72 | 3700 |
| 2024-11-18 | 16.10 | $24.69 | 4830 |
| 2024-11-15 | 16.52 | $24.60 | 1700 |
| 2024-11-14 | 16.63 | $24.73 | 11500 |
| 2024-11-13 | 17.02 | $24.81 | 19300 |
| 2024-11-12 | 17.59 | $24.69 | 2801 |
| 2024-11-11 | 17.97 | $24.92 | 6801 |
| 2024-11-08 | 18.70 | $24.90 | 3543 |
| 2024-11-07 | 19.55 | $24.92 | 24921 |
| 2024-11-06 | 20.43 | $24.76 | 5713 |
| 2024-11-05 | 21.01 | $24.30 | 14000 |
| 2024-11-04 | 20.27 | $24.11 | 10400 |
| 2024-11-01 | 19.35 | $24.19 | 20100 |
| 2024-10-31 | 18.56 | $24.25 | 2704 |
| 2024-10-30 | 17.85 | $24.38 | 500 |
| 2024-10-29 | 17.33 | $24.57 | 725 |
| 2024-10-28 | 17.12 | $24.75 | 2942 |
| 2024-10-25 | 17.28 | $24.74 | 2600 |
| 2024-10-24 | 17.45 | $24.83 | 5218 |
| 2024-10-23 | 17.40 | $24.76 | 9330 |
| 2024-10-22 | 17.29 | $25.03 | 2700 |
| 2024-10-21 | 17.76 | $25.25 | 18100 |
| 2024-10-18 | 18.65 | $25.45 | 2930 |
| 2024-10-17 | 19.09 | $25.36 | 11406 |
| 2024-10-16 | 19.70 | $25.43 | 2800 |
| 2024-10-15 | 20.28 | $25.20 | 5200 |
| 2024-10-14 | 21.16 | $25.27 | 44010 |
| 2024-10-11 | 22.11 | $25.31 | 300 |
| 2024-10-10 | 22.71 | $25.23 | 21040 |
| 2024-10-09 | 23.43 | $25.25 | 65009 |
| 2024-10-08 | 24.06 | $25.29 | 1713 |
| 2024-10-07 | 24.51 | $25.32 | 4037 |
| 2024-10-04 | 24.99 | $25.35 | 35300 |
| 2024-10-03 | 25.32 | $25.36 | 100 |
| 2024-10-02 | 25.80 | $25.31 | 38712 |
| 2024-10-01 | 26.34 | $25.28 | 38200 |
| 2024-09-30 | 26.94 | $25.38 | 8300 |
| 2024-09-27 | 27.38 | $25.36 | 3123 |
| 2024-09-26 | 27.83 | $25.47 | 4949 |
| 2024-09-25 | 28.10 | $25.26 | 1249 |
| 2024-09-24 | 28.59 | $25.51 | 15000 |
| 2024-09-23 | 28.69 | $25.39 | 19100 |
| 2024-09-20 | 28.88 | $25.28 | 13641 |
| 2024-09-19 | 29.14 | $25.52 | 4600 |
| 2024-09-18 | 28.94 | $25.30 | 2502 |
| 2024-09-17 | 28.96 | $25.27 | 2823 |
| 2024-09-16 | 29.06 | $25.24 | 2400 |
| 2024-09-13 | 29.34 | $25.14 | 3100 |
| 2024-09-12 | 29.74 | $24.84 | 13600 |
| 2024-09-11 | 30.53 | $24.62 | 8503 |
| 2024-09-10 | 31.74 | $24.54 | 10701 |
| 2024-09-09 | 33.11 | $24.61 | 3735 |
| 2024-09-06 | 34.24 | $24.59 | 7502 |
| 2024-09-05 | 35.43 | $24.74 | 39725 |
| 2024-09-04 | 36.39 | $24.73 | 5900 |
| 2024-09-03 | 37.37 | $24.76 | 7100 |
| 2024-08-30 | 38.50 | $25.05 | 1037 |
| 2024-08-29 | 39.18 | $24.90 | 735 |
| 2024-08-28 | 40.03 | $24.93 | 17927 |
| 2024-08-27 | 40.88 | $25.06 | 17341 |
| 2024-08-26 | 41.59 | $25.07 | 523 |
| 2024-08-23 | 42.18 | $25.09 | 600 |
| 2024-08-22 | 42.91 | $24.74 | 2000 |
| 2024-08-21 | 43.67 | $24.88 | 100 |
| 2024-08-20 | 44.71 | $24.73 | 2700 |
| 2024-08-19 | 45.92 | $24.85 | 9000 |
| 2024-08-16 | 47.09 | $24.77 | 2300 |
| 2024-08-15 | 48.37 | $24.70 | 72400 |
| 2024-08-14 | 49.73 | $24.51 | 4600 |
| 2024-08-13 | 51.39 | $24.43 | 438 |
| 2024-08-12 | 53.23 | $24.34 | 15300 |
| 2024-08-09 | 55.17 | $24.56 | 10048 |
| 2024-08-08 | 56.92 | $24.60 | 7745 |
| 2024-08-07 | 58.77 | $24.37 | 19106 |
| 2024-08-06 | 60.71 | $24.54 | 15600 |
| 2024-08-05 | 62.84 | $24.19 | 15000 |
| 2024-08-02 | 65.25 | $24.86 | 14536 |
| 2024-08-01 | 66.63 | $25.30 | 20316 |
| 2024-07-31 | 67.31 | $25.55 | 5626 |
| 2024-07-30 | 67.51 | $25.48 | 20200 |
| 2024-07-29 | 67.79 | $25.57 | 3229 |
| 2024-07-26 | 67.88 | $25.60 | 2440 |
| 2024-07-25 | 68.00 | $25.34 | 19400 |
| 2024-07-24 | 68.19 | $25.31 | 3542 |
| 2024-07-23 | 68.33 | $25.68 | 7911 |
| 2024-07-22 | 67.95 | $25.68 | 87217 |
| 2024-07-19 | 67.56 | $25.41 | 4800 |
| 2024-07-18 | 67.21 | $25.45 | 12000 |
| 2024-07-17 | 66.78 | $25.67 | 49000 |
| 2024-07-16 | 66.17 | $25.70 | 42029 |
| 2024-07-15 | 65.54 | $25.39 | 20600 |
| 2024-07-12 | 64.91 | $25.38 | 18533 |
| 2024-07-11 | 64.22 | $25.36 | 14621 |
| 2024-07-10 | 63.53 | $25.06 | 61700 |
| 2024-07-09 | 62.84 | $24.82 | 8700 |
| 2024-07-08 | 62.14 | $24.86 | 49400 |
| 2024-07-05 | 61.32 | $24.89 | 10500 |
| 2024-07-03 | 60.39 | $24.97 | 3045 |
| 2024-07-02 | 59.33 | $24.90 | 34613 |
| 2024-07-01 | 58.24 | $24.76 | 11600 |
| 2024-06-28 | 57.09 | $24.86 | 1600 |
| 2024-06-27 | 55.89 | $24.83 | 84047 |
| 2024-06-26 | 54.64 | $24.99 | 2001 |
| 2024-06-25 | 53.13 | $24.98 | 5900 |
| 2024-06-24 | 51.55 | $25.10 | 2440 |
| 2024-06-21 | 49.82 | $24.92 | 600 |
| 2024-06-20 | 48.01 | $24.92 | 2519 |
| 2024-06-18 | 46.11 | $24.79 | 1608 |
| 2024-06-17 | 44.12 | $24.69 | 3546 |
| 2024-06-14 | 42.03 | $24.60 | 28900 |
| 2024-06-13 | 39.81 | $24.82 | 4700 |
| 2024-06-12 | 37.34 | $25.05 | 13300 |
| 2024-06-11 | 34.58 | $24.87 | 13300 |
| 2024-06-10 | 31.69 | $25.07 | 600 |
| 2024-06-07 | 28.54 | $25.07 | 7245 |
| 2024-06-06 | 25.19 | $25.23 | 28300 |
| 2024-06-05 | 21.57 | $25.38 | 302103 |
| 2024-06-04 | 17.76 | $25.21 | 204400 |
| 2024-06-03 | 13.76 | $25.42 | 289135 |
| 2024-05-31 | 9.48 | $25.36 | 45511 |
| 2024-05-30 | 4.98 | $25.17 | 288327 |
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