Is Federated Hermes MDT Large Cap Growth ETF (FLCG) a Buy, Sell, or Hold?
Enter your email address below for free access to our Federated Hermes MDT Large Cap Growth ETF (FLCG) research center and poll results.
AMEX : FLCG
Federated Hermes MDT Large Cap Growth ETF
$33.6949 USD
$0.04 (0.13%)
- Volume
- 58.02K
- Average Volume
- 69.44K
- Market Capitalization
- $262.73M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $35.46
- Year Low
- $28.69
- 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
BULLISHAverage price over N periods; identifies trend direction
Latest Value
33.60
2026-07-20
Close Price
$33.69
Vol: 58100
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.79
Average
30.07
Maximum
34.44
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 33.60 | $33.69 | 58100 |
| 2026-07-17 | 33.59 | $33.65 | 69300 |
| 2026-07-16 | 33.56 | $34.02 | 47300 |
| 2026-07-15 | 33.53 | $34.57 | 86900 |
| 2026-07-14 | 33.49 | $34.47 | 38200 |
| 2026-07-13 | 33.42 | $34.09 | 31534 |
| 2026-07-10 | 33.36 | $34.60 | 89700 |
| 2026-07-09 | 33.27 | $34.43 | 104324 |
| 2026-07-08 | 33.21 | $33.94 | 236900 |
| 2026-07-07 | 33.18 | $33.93 | 114105 |
| 2026-07-06 | 33.16 | $34.06 | 12800 |
| 2026-07-02 | 33.19 | $33.69 | 37406 |
| 2026-07-01 | 33.24 | $33.58 | 85600 |
| 2026-06-30 | 33.32 | $33.31 | 70015 |
| 2026-06-29 | 33.42 | $32.94 | 26800 |
| 2026-06-26 | 33.52 | $32.44 | 21900 |
| 2026-06-25 | 33.63 | $32.19 | 26600 |
| 2026-06-24 | 33.75 | $32.65 | 28830 |
| 2026-06-23 | 33.83 | $32.66 | 26807 |
| 2026-06-22 | 33.91 | $33.12 | 47300 |
| 2026-06-18 | 33.97 | $33.52 | 18614 |
| 2026-06-17 | 34.01 | $33.00 | 24300 |
| 2026-06-16 | 34.06 | $33.44 | 25000 |
| 2026-06-15 | 34.10 | $33.66 | 33400 |
| 2026-06-12 | 34.14 | $33.05 | 22801 |
| 2026-06-11 | 34.22 | $33.08 | 56130 |
| 2026-06-10 | 34.28 | $32.61 | 216300 |
| 2026-06-09 | 34.35 | $33.24 | 163800 |
| 2026-06-08 | 34.39 | $33.50 | 164500 |
| 2026-06-05 | 34.42 | $33.54 | 29634 |
| 2026-06-04 | 34.44 | $34.61 | 28528 |
| 2026-06-03 | 34.41 | $34.67 | 32100 |
| 2026-06-02 | 34.35 | $35.15 | 73442 |
| 2026-06-01 | 34.27 | $35.32 | 26400 |
| 2026-05-29 | 34.18 | $34.96 | 10718 |
| 2026-05-28 | 34.10 | $34.71 | 29000 |
| 2026-05-27 | 34.02 | $34.41 | 35500 |
| 2026-05-26 | 33.96 | $34.40 | 18326 |
| 2026-05-22 | 33.92 | $34.29 | 63231 |
| 2026-05-21 | 33.88 | $34.21 | 22133 |
| 2026-05-20 | 33.83 | $34.30 | 28581 |
| 2026-05-19 | 33.79 | $34.01 | 21300 |
| 2026-05-18 | 33.74 | $34.28 | 19310 |
| 2026-05-15 | 33.69 | $34.37 | 18441 |
| 2026-05-14 | 33.64 | $34.69 | 12024 |
| 2026-05-13 | 33.55 | $34.23 | 23700 |
| 2026-05-12 | 33.47 | $34.01 | 23200 |
| 2026-05-11 | 33.37 | $34.06 | 281200 |
| 2026-05-08 | 33.25 | $34.16 | 24800 |
| 2026-05-07 | 33.10 | $33.98 | 1.2M |
| 2026-05-06 | 32.95 | $33.98 | 12300 |
| 2026-05-05 | 32.80 | $33.57 | 37944 |
| 2026-05-04 | 32.64 | $33.46 | 7000 |
| 2026-05-01 | 32.48 | $33.53 | 18000 |
| 2026-04-30 | 32.31 | $33.29 | 31844 |
| 2026-04-29 | 32.16 | $33.14 | 58191 |
| 2026-04-28 | 32.00 | $33.31 | 15500 |
| 2026-04-27 | 31.77 | $33.56 | 15800 |
| 2026-04-24 | 31.54 | $33.49 | 22700 |
| 2026-04-23 | 31.34 | $33.09 | 28725 |
| 2026-04-22 | 31.20 | $33.61 | 58500 |
| 2026-04-21 | 31.02 | $33.07 | 22000 |
| 2026-04-20 | 30.89 | $33.28 | 62026 |
| 2026-04-17 | 30.72 | $33.32 | 122342 |
| 2026-04-16 | 30.58 | $32.78 | 22607 |
| 2026-04-15 | 30.47 | $32.73 | 17900 |
| 2026-04-14 | 30.38 | $32.07 | 37900 |
| 2026-04-13 | 30.32 | $31.57 | 35500 |
| 2026-04-10 | 30.27 | $31.11 | 24200 |
| 2026-04-09 | 30.26 | $31.08 | 869243 |
| 2026-04-08 | 30.27 | $31.01 | 103300 |
| 2026-04-07 | 30.30 | $30.25 | 86700 |
| 2026-04-06 | 30.36 | $30.28 | 27404 |
| 2026-04-02 | 30.42 | $30.20 | 155147 |
| 2026-04-01 | 30.49 | $30.19 | 38232 |
| 2026-03-31 | 30.56 | $29.90 | 31540 |
| 2026-03-30 | 30.63 | $28.80 | 142929 |
| 2026-03-27 | 30.76 | $28.91 | 62907 |
| 2026-03-26 | 30.88 | $29.58 | 33515 |
| 2026-03-25 | 30.99 | $30.26 | 32416 |
| 2026-03-24 | 31.06 | $30.09 | 13200 |
| 2026-03-23 | 31.13 | $30.41 | 59100 |
| 2026-03-20 | 31.16 | $29.94 | 57000 |
| 2026-03-19 | 31.24 | $30.50 | 53611 |
| 2026-03-18 | 31.28 | $30.49 | 22700 |
| 2026-03-17 | 31.33 | $30.96 | 22500 |
| 2026-03-16 | 31.34 | $30.84 | 23112 |
| 2026-03-13 | 31.35 | $30.52 | 201000 |
| 2026-03-12 | 31.38 | $30.93 | 30935 |
| 2026-03-11 | 31.42 | $31.41 | 13835 |
| 2026-03-10 | 31.45 | $31.46 | 11300 |
| 2026-03-09 | 31.48 | $31.62 | 853000 |
| 2026-03-06 | 31.48 | $31.29 | 28300 |
| 2026-03-05 | 31.47 | $31.65 | 79216 |
| 2026-03-04 | 31.47 | $31.58 | 75029 |
| 2026-03-03 | 31.48 | $31.33 | 46547 |
| 2026-03-02 | 31.54 | $31.47 | 16711 |
| 2026-02-27 | 31.59 | $31.36 | 11329 |
| 2026-02-26 | 31.64 | $31.61 | 24930 |
| 2026-02-25 | 31.70 | $31.83 | 15700 |
| 2026-02-24 | 31.75 | $31.38 | 36400 |
| 2026-02-23 | 31.82 | $31.03 | 22115 |
| 2026-02-20 | 31.89 | $31.51 | 33610 |
| 2026-02-19 | 31.93 | $31.30 | 31700 |
| 2026-02-18 | 31.96 | $31.44 | 48400 |
| 2026-02-17 | 31.98 | $31.22 | 47700 |
| 2026-02-13 | 32.04 | $31.05 | 22928 |
| 2026-02-12 | 32.12 | $31.10 | 37600 |
| 2026-02-11 | 32.20 | $31.74 | 14000 |
| 2026-02-10 | 32.27 | $31.94 | 16523 |
| 2026-02-09 | 32.33 | $32.08 | 33900 |
| 2026-02-06 | 32.39 | $31.76 | 314614 |
| 2026-02-05 | 32.46 | $31.03 | 33935 |
| 2026-02-04 | 32.57 | $31.61 | 22909 |
| 2026-02-03 | 32.66 | $31.85 | 20842 |
| 2026-02-02 | 32.71 | $32.51 | 80500 |
| 2026-01-30 | 32.73 | $32.36 | 26400 |
| 2026-01-29 | 32.77 | $32.49 | 26400 |
| 2026-01-28 | 32.81 | $32.78 | 30502 |
| 2026-01-27 | 32.84 | $32.84 | 288505 |
| 2026-01-26 | 32.88 | $32.67 | 16828 |
| 2026-01-23 | 32.93 | $32.43 | 36400 |
| 2026-01-22 | 32.98 | $32.31 | 14200 |
| 2026-01-21 | 33.03 | $32.01 | 28326 |
| 2026-01-20 | 33.08 | $31.76 | 26000 |
| 2026-01-16 | 33.13 | $32.56 | 32818 |
| 2026-01-15 | 33.11 | $32.66 | 161300 |
| 2026-01-14 | 33.12 | $32.70 | 67511 |
| 2026-01-13 | 33.12 | $33.06 | 692900 |
| 2026-01-12 | 33.11 | $33.19 | 31900 |
| 2026-01-09 | 33.12 | $33.14 | 63021 |
| 2026-01-08 | 33.14 | $33.15 | 1.4M |
| 2026-01-07 | 33.14 | $33.41 | 117518 |
| 2026-01-06 | 33.13 | $33.24 | 114200 |
| 2026-01-05 | 33.13 | $32.99 | 54600 |
| 2026-01-02 | 33.13 | $32.94 | 23417 |
| 2025-12-31 | 33.12 | $33.07 | 16837 |
| 2025-12-30 | 33.12 | $33.33 | 26700 |
| 2025-12-29 | 33.09 | $33.42 | 16400 |
| 2025-12-26 | 33.06 | $33.57 | 10900 |
| 2025-12-24 | 33.01 | $33.56 | 15313 |
| 2025-12-23 | 32.96 | $33.47 | 7900 |
| 2025-12-22 | 32.89 | $33.29 | 16400 |
| 2025-12-19 | 32.81 | $33.12 | 27700 |
| 2025-12-18 | 32.72 | $32.65 | 28702 |
| 2025-12-17 | 32.68 | $32.25 | 21811 |
| 2025-12-16 | 32.66 | $32.77 | 30500 |
| 2025-12-15 | 32.63 | $32.74 | 15346 |
| 2025-12-12 | 32.61 | $32.92 | 640600 |
| 2025-12-11 | 32.59 | $33.41 | 14748 |
| 2025-12-10 | 32.57 | $33.41 | 18418 |
| 2025-12-09 | 32.56 | $33.22 | 21400 |
| 2025-12-08 | 32.55 | $33.17 | 20937 |
| 2025-12-05 | 32.51 | $33.21 | 248730 |
| 2025-12-04 | 32.47 | $33.00 | 27500 |
| 2025-12-03 | 32.48 | $32.90 | 30500 |
| 2025-12-02 | 32.48 | $32.89 | 7700 |
| 2025-12-01 | 32.52 | $32.75 | 39800 |
| 2025-11-28 | 32.56 | $32.86 | 4100 |
| 2025-11-26 | 32.58 | $32.67 | 17500 |
| 2025-11-25 | 32.65 | $32.49 | 67700 |
| 2025-11-24 | 32.72 | $32.16 | 17337 |
| 2025-11-21 | 32.78 | $31.60 | 139800 |
| 2025-11-20 | 32.85 | $31.28 | 75126 |
| 2025-11-19 | 32.92 | $31.96 | 69248 |
| 2025-11-18 | 32.94 | $31.78 | 186249 |
| 2025-11-17 | 32.99 | $32.13 | 104819 |
| 2025-11-14 | 33.02 | $32.48 | 272700 |
| 2025-11-13 | 33.01 | $32.40 | 435200 |
| 2025-11-12 | 32.99 | $33.05 | 182304 |
| 2025-11-11 | 32.95 | $33.11 | 46813 |
| 2025-11-10 | 32.90 | $33.10 | 39800 |
| 2025-11-07 | 32.87 | $32.46 | 88329 |
| 2025-11-06 | 32.83 | $32.42 | 25800 |
| 2025-11-05 | 32.85 | $33.03 | 13235 |
| 2025-11-04 | 32.84 | $33.02 | 173200 |
| 2025-11-03 | 32.82 | $33.58 | 26500 |
| 2025-10-31 | 32.77 | $33.52 | 12000 |
| 2025-10-30 | 32.73 | $33.44 | 13614 |
| 2025-10-29 | 32.70 | $33.93 | 147800 |
| 2025-10-28 | 32.64 | $33.85 | 75332 |
| 2025-10-27 | 32.57 | $33.51 | 30700 |
| 2025-10-24 | 32.53 | $32.95 | 13100 |
| 2025-10-23 | 32.50 | $32.70 | 24400 |
| 2025-10-22 | 32.47 | $32.43 | 331600 |
| 2025-10-21 | 32.47 | $32.68 | 6900 |
| 2025-10-20 | 32.47 | $32.65 | 6400 |
| 2025-10-17 | 32.48 | $32.28 | 35400 |
| 2025-10-16 | 32.51 | $32.10 | 42100 |
| 2025-10-15 | 32.53 | $32.20 | 15700 |
| 2025-10-14 | 32.53 | $32.17 | 146919 |
| 2025-10-13 | 32.55 | $32.44 | 108700 |
| 2025-10-10 | 32.55 | $31.77 | 10800 |
| 2025-10-09 | 32.58 | $32.81 | 41106 |
| 2025-10-08 | 32.55 | $32.82 | 5700 |
| 2025-10-07 | 32.52 | $32.52 | 30240 |
| 2025-10-06 | 32.48 | $32.70 | 10422 |
| 2025-10-03 | 32.44 | $32.60 | 15246 |
| 2025-10-02 | 32.38 | $32.81 | 3300 |
| 2025-10-01 | 32.32 | $32.71 | 9000 |
| 2025-09-30 | 32.25 | $32.64 | 9033 |
| 2025-09-29 | 32.17 | $32.52 | 5400 |
| 2025-09-26 | 32.11 | $32.39 | 21640 |
| 2025-09-25 | 32.07 | $32.24 | 5300 |
| 2025-09-24 | 32.03 | $32.41 | 4500 |
| 2025-09-23 | 31.98 | $32.60 | 2147 |
| 2025-09-22 | 31.91 | $32.95 | 11400 |
| 2025-09-19 | 31.82 | $32.75 | 35047 |
| 2025-09-18 | 31.73 | $32.55 | 3200 |
| 2025-09-17 | 31.65 | $32.28 | 1600 |
| 2025-09-16 | 31.59 | $32.44 | 11823 |
| 2025-09-15 | 31.55 | $32.51 | 13400 |
| 2025-09-12 | 31.50 | $32.31 | 3326 |
| 2025-09-11 | 31.46 | $32.32 | 17900 |
| 2025-09-10 | 31.43 | $32.11 | 13613 |
| 2025-09-09 | 31.40 | $31.85 | 4839 |
| 2025-09-08 | 31.37 | $31.80 | 5400 |
| 2025-09-05 | 31.35 | $31.50 | 34391 |
| 2025-09-04 | 31.33 | $31.59 | 34400 |
| 2025-09-03 | 31.31 | $31.30 | 11300 |
| 2025-09-02 | 31.29 | $31.00 | 5700 |
| 2025-08-29 | 31.30 | $31.24 | 19200 |
| 2025-08-28 | 31.26 | $31.65 | 4200 |
| 2025-08-27 | 31.24 | $31.44 | 16200 |
| 2025-08-26 | 31.23 | $31.33 | 1014 |
| 2025-08-25 | 31.22 | $31.22 | 6900 |
| 2025-08-22 | 31.23 | $31.29 | 4000 |
| 2025-08-21 | 31.22 | $30.82 | 7400 |
| 2025-08-20 | 31.23 | $30.96 | 1025 |
| 2025-08-19 | 31.23 | $31.12 | 11200 |
| 2025-08-18 | 31.21 | $31.57 | 53600 |
| 2025-08-15 | 31.18 | $31.49 | 4900 |
| 2025-08-14 | 31.14 | $31.60 | 48300 |
| 2025-08-13 | 31.10 | $31.62 | 8200 |
| 2025-08-12 | 31.04 | $31.65 | 9600 |
| 2025-08-11 | 30.99 | $31.19 | 5400 |
| 2025-08-08 | 30.95 | $31.33 | 2000 |
| 2025-08-07 | 30.90 | $31.14 | 95212 |
| 2025-08-06 | 30.88 | $31.24 | 1800 |
| 2025-08-05 | 30.84 | $30.85 | 10613 |
| 2025-08-04 | 30.82 | $31.15 | 33900 |
| 2025-08-01 | 30.78 | $30.56 | 20044 |
| 2025-07-31 | 30.77 | $31.26 | 22400 |
| 2025-07-30 | 30.72 | $31.26 | 7900 |
| 2025-07-29 | 30.66 | $31.12 | 28600 |
| 2025-07-28 | 30.61 | $31.31 | 13600 |
| 2025-07-25 | 30.55 | $31.22 | 8846 |
| 2025-07-24 | 30.48 | $31.04 | 38300 |
| 2025-07-23 | 30.40 | $30.97 | 27400 |
| 2025-07-22 | 30.33 | $30.65 | 9400 |
| 2025-07-21 | 30.25 | $30.86 | 18000 |
| 2025-07-18 | 30.14 | $30.79 | 48100 |
| 2025-07-17 | 30.05 | $30.77 | 7800 |
| 2025-07-16 | 29.95 | $30.51 | 7700 |
| 2025-07-15 | 29.89 | $30.50 | 15700 |
| 2025-07-14 | 29.80 | $30.47 | 26800 |
| 2025-07-11 | 29.73 | $30.41 | 19800 |
| 2025-07-10 | 29.67 | $30.56 | 59300 |
| 2025-07-09 | 29.60 | $30.59 | 50600 |
| 2025-07-08 | 29.53 | $30.32 | 203731 |
| 2025-07-07 | 29.47 | $30.36 | 24003 |
| 2025-07-03 | 29.39 | $30.51 | 8000 |
| 2025-07-02 | 29.30 | $30.20 | 9833 |
| 2025-07-01 | 29.23 | $29.97 | 15500 |
| 2025-06-30 | 29.16 | $30.19 | 63127 |
| 2025-06-27 | 29.07 | $30.02 | 8300 |
| 2025-06-26 | 28.98 | $29.89 | 9000 |
| 2025-06-25 | 28.91 | $29.51 | 10300 |
| 2025-06-24 | 28.85 | $29.45 | 31500 |
| 2025-06-23 | 28.77 | $29.04 | 12200 |
| 2025-06-20 | 28.73 | $28.72 | 18100 |
| 2025-06-18 | 28.70 | $28.97 | 16000 |
| 2025-06-17 | 28.68 | $28.90 | 4823 |
| 2025-06-16 | 28.66 | $29.18 | 13600 |
| 2025-06-13 | 28.64 | $28.72 | 10000 |
| 2025-06-12 | 28.62 | $29.15 | 4900 |
| 2025-06-11 | 28.58 | $29.09 | 3600 |
| 2025-06-10 | 28.55 | $29.21 | 5600 |
| 2025-06-09 | 28.48 | $29.12 | 1000 |
| 2025-06-06 | 28.36 | $29.11 | 12300 |
| 2025-06-05 | 28.24 | $28.75 | 1419 |
| 2025-06-04 | 28.14 | $28.85 | 1736 |
| 2025-06-03 | 28.02 | $28.77 | 7200 |
| 2025-06-02 | 27.92 | $28.52 | 2937 |
| 2025-05-30 | 27.83 | $28.38 | 5800 |
| 2025-05-29 | 27.74 | $28.35 | 8810 |
| 2025-05-28 | 27.62 | $28.34 | 5900 |
| 2025-05-27 | 27.51 | $28.47 | 40841 |
| 2025-05-23 | 27.38 | $27.82 | 3400 |
| 2025-05-22 | 27.29 | $28.16 | 3408 |
| 2025-05-21 | 27.17 | $28.11 | 1100 |
| 2025-05-20 | 27.01 | $28.53 | 3902 |
| 2025-05-19 | 26.80 | $28.64 | 5300 |
| 2025-05-16 | 26.55 | $28.62 | 36400 |
| 2025-05-15 | 26.33 | $28.38 | 14700 |
| 2025-05-14 | 26.13 | $28.47 | 5400 |
| 2025-05-13 | 25.95 | $28.30 | 10537 |
| 2025-05-12 | 25.79 | $27.89 | 7500 |
| 2025-05-09 | 25.63 | $26.72 | 7102 |
| 2025-05-08 | 25.52 | $26.80 | 1710 |
| 2025-05-07 | 25.45 | $26.59 | 29500 |
| 2025-05-06 | 25.27 | $26.52 | 55200 |
| 2025-05-05 | 25.11 | $26.73 | 49711 |
| 2025-05-02 | 24.93 | $26.86 | 3200 |
| 2025-05-01 | 24.82 | $26.40 | 1400 |
| 2025-04-30 | 24.81 | $26.13 | 21119 |
| 2025-04-29 | 24.81 | $26.06 | 32800 |
| 2025-04-28 | 24.79 | $25.94 | 5200 |
| 2025-04-25 | 24.79 | $25.96 | 108500 |
| 2025-04-24 | 24.82 | $25.65 | 142223 |
| 2025-04-23 | 24.87 | $24.92 | 5847 |
| 2025-04-22 | 24.99 | $24.33 | 8600 |
| 2025-04-21 | 25.13 | $23.70 | 52100 |
| 2025-04-17 | 25.28 | $24.33 | 15700 |
| 2025-04-16 | 25.38 | $24.28 | 18839 |
| 2025-04-15 | 25.49 | $24.97 | 16905 |
| 2025-04-14 | 25.55 | $24.96 | 23800 |
| 2025-04-11 | 25.63 | $24.80 | 35100 |
| 2025-04-10 | 25.71 | $24.42 | 17440 |
| 2025-04-09 | 25.77 | $25.50 | 19637 |
| 2025-04-08 | 25.81 | $22.86 | 32300 |
| 2025-04-07 | 25.96 | $23.43 | 107170 |
| 2025-04-04 | 26.08 | $23.14 | 21621 |
| 2025-04-03 | 26.27 | $24.60 | 12384 |
| 2025-04-02 | 26.38 | $26.30 | 11680 |
| 2025-04-01 | 26.45 | $26.00 | 11579 |
| 2025-03-31 | 26.51 | $25.79 | 21210 |
| 2025-03-28 | 26.59 | $25.81 | 13148 |
| 2025-03-27 | 26.70 | $26.56 | 15758 |
| 2025-03-26 | 26.76 | $26.70 | 34113 |
| 2025-03-25 | 26.83 | $27.33 | 14197 |
| 2025-03-24 | 26.88 | $27.19 | 27111 |
| 2025-03-21 | 26.94 | $26.56 | 18451 |
| 2025-03-20 | 27.05 | $26.43 | 3248 |
| 2025-03-19 | 27.20 | $26.47 | 13668 |
| 2025-03-18 | 27.35 | $26.08 | 15221 |
| 2025-03-17 | 27.53 | $26.53 | 50561 |
| 2025-03-14 | 27.68 | $26.40 | 60458 |
| 2025-03-13 | 27.84 | $25.69 | 16007 |
| 2025-03-12 | 28.02 | $26.23 | 24288 |
| 2025-03-11 | 28.18 | $25.93 | 6.1M |
| 2025-03-10 | 28.36 | $25.91 | 6424 |
| 2025-03-07 | 28.53 | $26.90 | 20286 |
| 2025-03-06 | 28.66 | $26.83 | 9855 |
| 2025-03-05 | 28.79 | $27.61 | 2924 |
| 2025-03-04 | 28.89 | $27.24 | 1368 |
| 2025-03-03 | 28.98 | $27.41 | 2947 |
| 2025-02-28 | 29.07 | $28.06 | 2906 |
| 2025-02-27 | 29.14 | $27.62 | 5159 |
| 2025-02-26 | 29.23 | $28.27 | 394 |
| 2025-02-25 | 29.29 | $28.19 | 1001 |
| 2025-02-24 | 29.31 | $28.48 | 14997 |
| 2025-02-21 | 29.37 | $28.75 | 4018 |
| 2025-02-20 | 29.41 | $29.38 | 7445 |
| 2025-02-19 | 29.42 | $29.57 | 2854 |
| 2025-02-18 | 29.40 | $29.57 | 1926 |
| 2025-02-14 | 29.37 | $29.58 | 1225 |
| 2025-02-13 | 29.32 | $29.65 | 4797 |
| 2025-02-12 | 29.27 | $29.27 | 167 |
| 2025-02-11 | 29.21 | $29.36 | 507 |
| 2025-02-10 | 29.15 | $29.53 | 2661 |
| 2025-02-07 | 29.09 | $29.26 | 1158 |
| 2025-02-06 | 29.06 | $29.60 | 2960 |
| 2025-02-05 | 29.02 | $29.48 | 2876 |
| 2025-02-04 | 29.00 | $29.45 | 17188 |
| 2025-02-03 | 28.97 | $29.03 | 1032 |
| 2025-01-31 | 28.93 | $29.34 | 2382 |
| 2025-01-30 | 28.88 | $29.40 | 4308 |
| 2025-01-29 | 28.84 | $29.36 | 17841 |
| 2025-01-28 | 28.81 | $29.46 | 80815 |
| 2025-01-27 | 28.80 | $28.72 | 9001 |
| 2025-01-24 | 28.84 | $29.54 | 1834 |
| 2025-01-23 | 28.81 | $29.67 | 9382 |
| 2025-01-22 | 28.77 | $29.56 | 20916 |
| 2025-01-21 | 28.71 | $29.13 | 2608 |
| 2025-01-17 | 28.68 | $28.91 | 7793 |
| 2025-01-16 | 28.71 | $28.62 | 191 |
| 2025-01-15 | 28.75 | $28.78 | 32596 |
| 2025-01-14 | 28.78 | $28.09 | 301 |
| 2025-01-13 | 28.84 | $28.15 | 3882 |
| 2025-01-10 | 28.91 | $28.28 | 3330 |
| 2025-01-08 | 28.96 | $28.72 | 18318 |
| 2025-01-07 | 28.98 | $28.65 | 22614 |
| 2025-01-06 | 29.02 | $29.15 | 925 |
| 2025-01-03 | 29.03 | $28.77 | 3505 |
| 2025-01-02 | 29.07 | $28.30 | 36499 |
| 2024-12-31 | 29.10 | $28.31 | 3406 |
| 2024-12-30 | 29.12 | $28.57 | 3 |
| 2024-12-27 | 29.12 | $28.86 | 2006 |
| 2024-12-26 | 29.10 | $29.30 | 17425 |
| 2024-12-24 | 29.06 | $29.35 | 6141 |
| 2024-12-23 | 29.02 | $29.04 | 3243 |
| 2024-12-20 | 28.98 | $28.80 | 1897 |
| 2024-12-19 | 28.96 | $28.51 | 6002 |
| 2024-12-18 | 28.94 | $28.44 | 4469 |
| 2024-12-17 | 28.93 | $29.42 | 40 |
| 2024-12-16 | 28.85 | $29.52 | 363 |
| 2024-12-13 | 28.76 | $29.29 | 4090 |
| 2024-12-12 | 28.72 | $29.44 | 704 |
| 2024-12-11 | 28.68 | $29.56 | 984 |
| 2024-12-10 | 28.63 | $29.11 | 1701 |
| 2024-12-09 | 28.59 | $29.22 | 32 |
| 2024-12-06 | 28.56 | $29.53 | 2509 |
| 2024-12-05 | 28.50 | $29.36 | 2935 |
| 2024-12-04 | 28.43 | $29.39 | 585 |
| 2024-12-03 | 28.32 | $28.94 | 6074 |
| 2024-12-02 | 28.21 | $28.76 | 227 |
| 2024-11-29 | 28.12 | $28.57 | 1703 |
| 2024-11-27 | 28.02 | $28.37 | 6 |
| 2024-11-26 | 27.97 | $28.66 | 144 |
| 2024-11-25 | 27.91 | $28.41 | 602 |
| 2024-11-22 | 27.85 | $28.37 | 84 |
| 2024-11-21 | 27.79 | $28.30 | 2980 |
| 2024-11-20 | 27.73 | $28.16 | 121 |
| 2024-11-19 | 27.67 | $28.21 | 1970 |
| 2024-11-18 | 27.63 | $27.84 | 1300 |
| 2024-11-15 | 27.60 | $27.80 | 224 |
| 2024-11-14 | 27.57 | $28.40 | 3745 |
| 2024-11-13 | 27.50 | $28.56 | 2236 |
| 2024-11-12 | 27.43 | $28.55 | 1488 |
| 2024-11-11 | 27.36 | $28.47 | 789 |
| 2024-11-08 | 27.31 | $28.52 | 962 |
| 2024-11-07 | 27.24 | $28.42 | 2504 |
| 2024-11-06 | 27.17 | $27.90 | 5985 |
| 2024-11-05 | 27.13 | $27.14 | 972 |
| 2024-11-04 | 27.11 | $26.79 | 433 |
| 2024-11-01 | 27.09 | $26.86 | 2116 |
| 2024-10-31 | 27.09 | $26.73 | 1153 |
| 2024-10-30 | 27.07 | $27.34 | 4 |
| 2024-10-29 | 27.02 | $27.47 | 108 |
| 2024-10-28 | 26.97 | $27.25 | 1860 |
| 2024-10-25 | 26.94 | $27.14 | 4000 |
| 2024-10-24 | 26.91 | $27.05 | 338 |
| 2024-10-23 | 26.89 | $26.95 | 6325 |
| 2024-10-22 | 26.88 | $27.35 | — |
| 2024-10-21 | 26.84 | $27.28 | 111 |
| 2024-10-18 | 26.80 | $27.21 | 33517 |
| 2024-10-17 | 26.76 | $27.10 | 2007 |
| 2024-10-16 | 26.73 | $27.11 | 9514 |
| 2024-10-15 | 26.67 | $27.14 | 1504 |
| 2024-10-14 | 26.61 | $27.38 | 2 |
| 2024-10-11 | 26.54 | $27.16 | — |
| 2024-10-10 | 26.48 | $27.05 | 15383 |
| 2024-10-09 | 26.42 | $27.04 | 2239 |
| 2024-10-08 | 26.35 | $26.81 | 599 |
| 2024-10-07 | 26.26 | $26.42 | 52 |
| 2024-10-04 | 26.18 | $26.72 | 4 |
| 2024-10-03 | 26.08 | $26.41 | 7 |
| 2024-10-02 | 26.02 | $26.43 | 12 |
| 2024-10-01 | 25.95 | $26.34 | 3 |
| 2024-09-30 | 25.90 | $26.67 | — |
| 2024-09-27 | 25.87 | $26.55 | 40 |
| 2024-09-26 | 25.82 | $26.73 | — |
| 2024-09-25 | 25.77 | $26.63 | — |
| 2024-09-24 | 25.73 | $26.60 | 2 |
| 2024-09-23 | 25.69 | $26.50 | 3 |
| 2024-09-20 | 25.66 | $26.48 | 20 |
| 2024-09-19 | 25.62 | $26.50 | 61 |
| 2024-09-18 | 25.59 | $25.89 | 3 |
| 2024-09-17 | 25.59 | $25.96 | 3 |
| 2024-09-16 | 25.58 | $25.93 | 113 |
| 2024-09-13 | 25.57 | $25.95 | 6 |
| 2024-09-12 | 25.55 | $25.82 | 6 |
| 2024-09-11 | 25.51 | $25.59 | 63 |
| 2024-09-10 | 25.48 | $25.10 | 29 |
| 2024-09-09 | 25.45 | $24.89 | 12 |
| 2024-09-06 | 25.42 | $24.61 | 6 |
| 2024-09-05 | 25.40 | $25.13 | 52 |
| 2024-09-04 | 25.33 | $25.22 | 3 |
| 2024-09-03 | 25.25 | $25.24 | 30 |
| 2024-08-30 | 25.16 | $25.99 | 1 |
| 2024-08-29 | 25.07 | $25.69 | — |
| 2024-08-28 | 25.02 | $25.66 | 11 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
33.83
2026-07-20
Close Price
$33.69
Vol: 58100
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.94
Average
30.07
Maximum
34.36
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 33.83 | $33.69 | 58100 |
| 2026-07-17 | 33.85 | $33.65 | 69300 |
| 2026-07-16 | 33.87 | $34.02 | 47300 |
| 2026-07-15 | 33.85 | $34.57 | 86900 |
| 2026-07-14 | 33.78 | $34.47 | 38200 |
| 2026-07-13 | 33.70 | $34.09 | 31534 |
| 2026-07-10 | 33.66 | $34.60 | 89700 |
| 2026-07-09 | 33.56 | $34.43 | 104324 |
| 2026-07-08 | 33.47 | $33.94 | 236900 |
| 2026-07-07 | 33.42 | $33.93 | 114105 |
| 2026-07-06 | 33.37 | $34.06 | 12800 |
| 2026-07-02 | 33.30 | $33.69 | 37406 |
| 2026-07-01 | 33.26 | $33.58 | 85600 |
| 2026-06-30 | 33.22 | $33.31 | 70015 |
| 2026-06-29 | 33.21 | $32.94 | 26800 |
| 2026-06-26 | 33.24 | $32.44 | 21900 |
| 2026-06-25 | 33.33 | $32.19 | 26600 |
| 2026-06-24 | 33.45 | $32.65 | 28830 |
| 2026-06-23 | 33.53 | $32.66 | 26807 |
| 2026-06-22 | 33.62 | $33.12 | 47300 |
| 2026-06-18 | 33.67 | $33.52 | 18614 |
| 2026-06-17 | 33.69 | $33.00 | 24300 |
| 2026-06-16 | 33.76 | $33.44 | 25000 |
| 2026-06-15 | 33.80 | $33.66 | 33400 |
| 2026-06-12 | 33.81 | $33.05 | 22801 |
| 2026-06-11 | 33.89 | $33.08 | 56130 |
| 2026-06-10 | 33.97 | $32.61 | 216300 |
| 2026-06-09 | 34.12 | $33.24 | 163800 |
| 2026-06-08 | 34.21 | $33.50 | 164500 |
| 2026-06-05 | 34.29 | $33.54 | 29634 |
| 2026-06-04 | 34.36 | $34.61 | 28528 |
| 2026-06-03 | 34.34 | $34.67 | 32100 |
| 2026-06-02 | 34.30 | $35.15 | 73442 |
| 2026-06-01 | 34.21 | $35.32 | 26400 |
| 2026-05-29 | 34.10 | $34.96 | 10718 |
| 2026-05-28 | 34.01 | $34.71 | 29000 |
| 2026-05-27 | 33.93 | $34.41 | 35500 |
| 2026-05-26 | 33.88 | $34.40 | 18326 |
| 2026-05-22 | 33.83 | $34.29 | 63231 |
| 2026-05-21 | 33.78 | $34.21 | 22133 |
| 2026-05-20 | 33.73 | $34.30 | 28581 |
| 2026-05-19 | 33.67 | $34.01 | 21300 |
| 2026-05-18 | 33.64 | $34.28 | 19310 |
| 2026-05-15 | 33.57 | $34.37 | 18441 |
| 2026-05-14 | 33.49 | $34.69 | 12024 |
| 2026-05-13 | 33.36 | $34.23 | 23700 |
| 2026-05-12 | 33.27 | $34.01 | 23200 |
| 2026-05-11 | 33.19 | $34.06 | 281200 |
| 2026-05-08 | 33.10 | $34.16 | 24800 |
| 2026-05-07 | 32.99 | $33.98 | 1.2M |
| 2026-05-06 | 32.88 | $33.98 | 12300 |
| 2026-05-05 | 32.77 | $33.57 | 37944 |
| 2026-05-04 | 32.68 | $33.46 | 7000 |
| 2026-05-01 | 32.60 | $33.53 | 18000 |
| 2026-04-30 | 32.50 | $33.29 | 31844 |
| 2026-04-29 | 32.42 | $33.14 | 58191 |
| 2026-04-28 | 32.35 | $33.31 | 15500 |
| 2026-04-27 | 32.24 | $33.56 | 15800 |
| 2026-04-24 | 32.11 | $33.49 | 22700 |
| 2026-04-23 | 31.96 | $33.09 | 28725 |
| 2026-04-22 | 31.84 | $33.61 | 58500 |
| 2026-04-21 | 31.65 | $33.07 | 22000 |
| 2026-04-20 | 31.51 | $33.28 | 62026 |
| 2026-04-17 | 31.32 | $33.32 | 122342 |
| 2026-04-16 | 31.11 | $32.78 | 22607 |
| 2026-04-15 | 30.93 | $32.73 | 17900 |
| 2026-04-14 | 30.74 | $32.07 | 37900 |
| 2026-04-13 | 30.60 | $31.57 | 35500 |
| 2026-04-10 | 30.50 | $31.11 | 24200 |
| 2026-04-09 | 30.44 | $31.08 | 869243 |
| 2026-04-08 | 30.37 | $31.01 | 103300 |
| 2026-04-07 | 30.30 | $30.25 | 86700 |
| 2026-04-06 | 30.31 | $30.28 | 27404 |
| 2026-04-02 | 30.31 | $30.20 | 155147 |
| 2026-04-01 | 30.32 | $30.19 | 38232 |
| 2026-03-31 | 30.34 | $29.90 | 31540 |
| 2026-03-30 | 30.38 | $28.80 | 142929 |
| 2026-03-27 | 30.55 | $28.91 | 62907 |
| 2026-03-26 | 30.72 | $29.58 | 33515 |
| 2026-03-25 | 30.84 | $30.26 | 32416 |
| 2026-03-24 | 30.90 | $30.09 | 13200 |
| 2026-03-23 | 30.99 | $30.41 | 59100 |
| 2026-03-20 | 31.05 | $29.94 | 57000 |
| 2026-03-19 | 31.17 | $30.50 | 53611 |
| 2026-03-18 | 31.24 | $30.49 | 22700 |
| 2026-03-17 | 31.31 | $30.96 | 22500 |
| 2026-03-16 | 31.35 | $30.84 | 23112 |
| 2026-03-13 | 31.40 | $30.52 | 201000 |
| 2026-03-12 | 31.50 | $30.93 | 30935 |
| 2026-03-11 | 31.56 | $31.41 | 13835 |
| 2026-03-10 | 31.57 | $31.46 | 11300 |
| 2026-03-09 | 31.58 | $31.62 | 853000 |
| 2026-03-06 | 31.58 | $31.29 | 28300 |
| 2026-03-05 | 31.61 | $31.65 | 79216 |
| 2026-03-04 | 31.61 | $31.58 | 75029 |
| 2026-03-03 | 31.61 | $31.33 | 46547 |
| 2026-03-02 | 31.64 | $31.47 | 16711 |
| 2026-02-27 | 31.66 | $31.36 | 11329 |
| 2026-02-26 | 31.69 | $31.61 | 24930 |
| 2026-02-25 | 31.70 | $31.83 | 15700 |
| 2026-02-24 | 31.68 | $31.38 | 36400 |
| 2026-02-23 | 31.72 | $31.03 | 22115 |
| 2026-02-20 | 31.79 | $31.51 | 33610 |
| 2026-02-19 | 31.82 | $31.30 | 31700 |
| 2026-02-18 | 31.87 | $31.44 | 48400 |
| 2026-02-17 | 31.92 | $31.22 | 47700 |
| 2026-02-13 | 31.99 | $31.05 | 22928 |
| 2026-02-12 | 32.09 | $31.10 | 37600 |
| 2026-02-11 | 32.19 | $31.74 | 14000 |
| 2026-02-10 | 32.24 | $31.94 | 16523 |
| 2026-02-09 | 32.27 | $32.08 | 33900 |
| 2026-02-06 | 32.29 | $31.76 | 314614 |
| 2026-02-05 | 32.35 | $31.03 | 33935 |
| 2026-02-04 | 32.49 | $31.61 | 22909 |
| 2026-02-03 | 32.58 | $31.85 | 20842 |
| 2026-02-02 | 32.66 | $32.51 | 80500 |
| 2026-01-30 | 32.68 | $32.36 | 26400 |
| 2026-01-29 | 32.71 | $32.49 | 26400 |
| 2026-01-28 | 32.73 | $32.78 | 30502 |
| 2026-01-27 | 32.73 | $32.84 | 288505 |
| 2026-01-26 | 32.71 | $32.67 | 16828 |
| 2026-01-23 | 32.72 | $32.43 | 36400 |
| 2026-01-22 | 32.75 | $32.31 | 14200 |
| 2026-01-21 | 32.80 | $32.01 | 28326 |
| 2026-01-20 | 32.88 | $31.76 | 26000 |
| 2026-01-16 | 33.00 | $32.56 | 32818 |
| 2026-01-15 | 33.04 | $32.66 | 161300 |
| 2026-01-14 | 33.08 | $32.70 | 67511 |
| 2026-01-13 | 33.12 | $33.06 | 692900 |
| 2026-01-12 | 33.13 | $33.19 | 31900 |
| 2026-01-09 | 33.12 | $33.14 | 63021 |
| 2026-01-08 | 33.12 | $33.15 | 1.4M |
| 2026-01-07 | 33.12 | $33.41 | 117518 |
| 2026-01-06 | 33.09 | $33.24 | 114200 |
| 2026-01-05 | 33.07 | $32.99 | 54600 |
| 2026-01-02 | 33.08 | $32.94 | 23417 |
| 2025-12-31 | 33.10 | $33.07 | 16837 |
| 2025-12-30 | 33.10 | $33.33 | 26700 |
| 2025-12-29 | 33.07 | $33.42 | 16400 |
| 2025-12-26 | 33.04 | $33.57 | 10900 |
| 2025-12-24 | 32.98 | $33.56 | 15313 |
| 2025-12-23 | 32.92 | $33.47 | 7900 |
| 2025-12-22 | 32.86 | $33.29 | 16400 |
| 2025-12-19 | 32.82 | $33.12 | 27700 |
| 2025-12-18 | 32.79 | $32.65 | 28702 |
| 2025-12-17 | 32.80 | $32.25 | 21811 |
| 2025-12-16 | 32.86 | $32.77 | 30500 |
| 2025-12-15 | 32.87 | $32.74 | 15346 |
| 2025-12-12 | 32.88 | $32.92 | 640600 |
| 2025-12-11 | 32.88 | $33.41 | 14748 |
| 2025-12-10 | 32.82 | $33.41 | 18418 |
| 2025-12-09 | 32.76 | $33.22 | 21400 |
| 2025-12-08 | 32.71 | $33.17 | 20937 |
| 2025-12-05 | 32.66 | $33.21 | 248730 |
| 2025-12-04 | 32.61 | $33.00 | 27500 |
| 2025-12-03 | 32.56 | $32.90 | 30500 |
| 2025-12-02 | 32.53 | $32.89 | 7700 |
| 2025-12-01 | 32.49 | $32.75 | 39800 |
| 2025-11-28 | 32.46 | $32.86 | 4100 |
| 2025-11-26 | 32.42 | $32.67 | 17500 |
| 2025-11-25 | 32.40 | $32.49 | 67700 |
| 2025-11-24 | 32.39 | $32.16 | 17337 |
| 2025-11-21 | 32.41 | $31.60 | 139800 |
| 2025-11-20 | 32.49 | $31.28 | 75126 |
| 2025-11-19 | 32.62 | $31.96 | 69248 |
| 2025-11-18 | 32.69 | $31.78 | 186249 |
| 2025-11-17 | 32.79 | $32.13 | 104819 |
| 2025-11-14 | 32.86 | $32.48 | 272700 |
| 2025-11-13 | 32.90 | $32.40 | 435200 |
| 2025-11-12 | 32.95 | $33.05 | 182304 |
| 2025-11-11 | 32.94 | $33.11 | 46813 |
| 2025-11-10 | 32.92 | $33.10 | 39800 |
| 2025-11-07 | 32.90 | $32.46 | 88329 |
| 2025-11-06 | 32.95 | $32.42 | 25800 |
| 2025-11-05 | 33.00 | $33.03 | 13235 |
| 2025-11-04 | 33.00 | $33.02 | 173200 |
| 2025-11-03 | 33.00 | $33.58 | 26500 |
| 2025-10-31 | 32.94 | $33.52 | 12000 |
| 2025-10-30 | 32.88 | $33.44 | 13614 |
| 2025-10-29 | 32.82 | $33.93 | 147800 |
| 2025-10-28 | 32.70 | $33.85 | 75332 |
| 2025-10-27 | 32.58 | $33.51 | 30700 |
| 2025-10-24 | 32.48 | $32.95 | 13100 |
| 2025-10-23 | 32.43 | $32.70 | 24400 |
| 2025-10-22 | 32.40 | $32.43 | 331600 |
| 2025-10-21 | 32.40 | $32.68 | 6900 |
| 2025-10-20 | 32.37 | $32.65 | 6400 |
| 2025-10-17 | 32.34 | $32.28 | 35400 |
| 2025-10-16 | 32.35 | $32.10 | 42100 |
| 2025-10-15 | 32.37 | $32.20 | 15700 |
| 2025-10-14 | 32.39 | $32.17 | 146919 |
| 2025-10-13 | 32.42 | $32.44 | 108700 |
| 2025-10-10 | 32.41 | $31.77 | 10800 |
| 2025-10-09 | 32.48 | $32.81 | 41106 |
| 2025-10-08 | 32.45 | $32.82 | 5700 |
| 2025-10-07 | 32.41 | $32.52 | 30240 |
| 2025-10-06 | 32.40 | $32.70 | 10422 |
| 2025-10-03 | 32.36 | $32.60 | 15246 |
| 2025-10-02 | 32.34 | $32.81 | 3300 |
| 2025-10-01 | 32.29 | $32.71 | 9000 |
| 2025-09-30 | 32.25 | $32.64 | 9033 |
| 2025-09-29 | 32.20 | $32.52 | 5400 |
| 2025-09-26 | 32.17 | $32.39 | 21640 |
| 2025-09-25 | 32.15 | $32.24 | 5300 |
| 2025-09-24 | 32.14 | $32.41 | 4500 |
| 2025-09-23 | 32.11 | $32.60 | 2147 |
| 2025-09-22 | 32.06 | $32.95 | 11400 |
| 2025-09-19 | 31.96 | $32.75 | 35047 |
| 2025-09-18 | 31.88 | $32.55 | 3200 |
| 2025-09-17 | 31.81 | $32.28 | 1600 |
| 2025-09-16 | 31.76 | $32.44 | 11823 |
| 2025-09-15 | 31.69 | $32.51 | 13400 |
| 2025-09-12 | 31.60 | $32.31 | 3326 |
| 2025-09-11 | 31.53 | $32.32 | 17900 |
| 2025-09-10 | 31.45 | $32.11 | 13613 |
| 2025-09-09 | 31.38 | $31.85 | 4839 |
| 2025-09-08 | 31.33 | $31.80 | 5400 |
| 2025-09-05 | 31.28 | $31.50 | 34391 |
| 2025-09-04 | 31.25 | $31.59 | 34400 |
| 2025-09-03 | 31.22 | $31.30 | 11300 |
| 2025-09-02 | 31.21 | $31.00 | 5700 |
| 2025-08-29 | 31.23 | $31.24 | 19200 |
| 2025-08-28 | 31.23 | $31.65 | 4200 |
| 2025-08-27 | 31.19 | $31.44 | 16200 |
| 2025-08-26 | 31.16 | $31.33 | 1014 |
| 2025-08-25 | 31.14 | $31.22 | 6900 |
| 2025-08-22 | 31.14 | $31.29 | 4000 |
| 2025-08-21 | 31.12 | $30.82 | 7400 |
| 2025-08-20 | 31.15 | $30.96 | 1025 |
| 2025-08-19 | 31.17 | $31.12 | 11200 |
| 2025-08-18 | 31.18 | $31.57 | 53600 |
| 2025-08-15 | 31.13 | $31.49 | 4900 |
| 2025-08-14 | 31.10 | $31.60 | 48300 |
| 2025-08-13 | 31.04 | $31.62 | 8200 |
| 2025-08-12 | 30.98 | $31.65 | 9600 |
| 2025-08-11 | 30.91 | $31.19 | 5400 |
| 2025-08-08 | 30.88 | $31.33 | 2000 |
| 2025-08-07 | 30.84 | $31.14 | 95212 |
| 2025-08-06 | 30.81 | $31.24 | 1800 |
| 2025-08-05 | 30.76 | $30.85 | 10613 |
| 2025-08-04 | 30.75 | $31.15 | 33900 |
| 2025-08-01 | 30.71 | $30.56 | 20044 |
| 2025-07-31 | 30.72 | $31.26 | 22400 |
| 2025-07-30 | 30.67 | $31.26 | 7900 |
| 2025-07-29 | 30.60 | $31.12 | 28600 |
| 2025-07-28 | 30.55 | $31.31 | 13600 |
| 2025-07-25 | 30.47 | $31.22 | 8846 |
| 2025-07-24 | 30.39 | $31.04 | 38300 |
| 2025-07-23 | 30.32 | $30.97 | 27400 |
| 2025-07-22 | 30.26 | $30.65 | 9400 |
| 2025-07-21 | 30.21 | $30.86 | 18000 |
| 2025-07-18 | 30.15 | $30.79 | 48100 |
| 2025-07-17 | 30.08 | $30.77 | 7800 |
| 2025-07-16 | 30.01 | $30.51 | 7700 |
| 2025-07-15 | 29.95 | $30.50 | 15700 |
| 2025-07-14 | 29.89 | $30.47 | 26800 |
| 2025-07-11 | 29.83 | $30.41 | 19800 |
| 2025-07-10 | 29.77 | $30.56 | 59300 |
| 2025-07-09 | 29.69 | $30.59 | 50600 |
| 2025-07-08 | 29.60 | $30.32 | 203731 |
| 2025-07-07 | 29.52 | $30.36 | 24003 |
| 2025-07-03 | 29.43 | $30.51 | 8000 |
| 2025-07-02 | 29.32 | $30.20 | 9833 |
| 2025-07-01 | 29.22 | $29.97 | 15500 |
| 2025-06-30 | 29.15 | $30.19 | 63127 |
| 2025-06-27 | 29.04 | $30.02 | 8300 |
| 2025-06-26 | 28.93 | $29.89 | 9000 |
| 2025-06-25 | 28.83 | $29.51 | 10300 |
| 2025-06-24 | 28.76 | $29.45 | 31500 |
| 2025-06-23 | 28.69 | $29.04 | 12200 |
| 2025-06-20 | 28.65 | $28.72 | 18100 |
| 2025-06-18 | 28.64 | $28.97 | 16000 |
| 2025-06-17 | 28.61 | $28.90 | 4823 |
| 2025-06-16 | 28.58 | $29.18 | 13600 |
| 2025-06-13 | 28.51 | $28.72 | 10000 |
| 2025-06-12 | 28.49 | $29.15 | 4900 |
| 2025-06-11 | 28.42 | $29.09 | 3600 |
| 2025-06-10 | 28.35 | $29.21 | 5600 |
| 2025-06-09 | 28.26 | $29.12 | 1000 |
| 2025-06-06 | 28.17 | $29.11 | 12300 |
| 2025-06-05 | 28.07 | $28.75 | 1419 |
| 2025-06-04 | 28.00 | $28.85 | 1736 |
| 2025-06-03 | 27.91 | $28.77 | 7200 |
| 2025-06-02 | 27.82 | $28.52 | 2937 |
| 2025-05-30 | 27.75 | $28.38 | 5800 |
| 2025-05-29 | 27.68 | $28.35 | 8810 |
| 2025-05-28 | 27.61 | $28.34 | 5900 |
| 2025-05-27 | 27.54 | $28.47 | 40841 |
| 2025-05-23 | 27.44 | $27.82 | 3400 |
| 2025-05-22 | 27.40 | $28.16 | 3408 |
| 2025-05-21 | 27.32 | $28.11 | 1100 |
| 2025-05-20 | 27.24 | $28.53 | 3902 |
| 2025-05-19 | 27.10 | $28.64 | 5300 |
| 2025-05-16 | 26.94 | $28.62 | 36400 |
| 2025-05-15 | 26.76 | $28.38 | 14700 |
| 2025-05-14 | 26.59 | $28.47 | 5400 |
| 2025-05-13 | 26.39 | $28.30 | 10537 |
| 2025-05-12 | 26.19 | $27.89 | 7500 |
| 2025-05-09 | 26.01 | $26.72 | 7102 |
| 2025-05-08 | 25.94 | $26.80 | 1710 |
| 2025-05-07 | 25.85 | $26.59 | 29500 |
| 2025-05-06 | 25.77 | $26.52 | 55200 |
| 2025-05-05 | 25.69 | $26.73 | 49711 |
| 2025-05-02 | 25.58 | $26.86 | 3200 |
| 2025-05-01 | 25.44 | $26.40 | 1400 |
| 2025-04-30 | 25.34 | $26.13 | 21119 |
| 2025-04-29 | 25.26 | $26.06 | 32800 |
| 2025-04-28 | 25.18 | $25.94 | 5200 |
| 2025-04-25 | 25.10 | $25.96 | 108500 |
| 2025-04-24 | 25.00 | $25.65 | 142223 |
| 2025-04-23 | 24.94 | $24.92 | 5847 |
| 2025-04-22 | 24.94 | $24.33 | 8600 |
| 2025-04-21 | 25.00 | $23.70 | 52100 |
| 2025-04-17 | 25.14 | $24.33 | 15700 |
| 2025-04-16 | 25.23 | $24.28 | 18839 |
| 2025-04-15 | 25.32 | $24.97 | 16905 |
| 2025-04-14 | 25.36 | $24.96 | 23800 |
| 2025-04-11 | 25.40 | $24.80 | 35100 |
| 2025-04-10 | 25.47 | $24.42 | 17440 |
| 2025-04-09 | 25.58 | $25.50 | 19637 |
| 2025-04-08 | 25.59 | $22.86 | 32300 |
| 2025-04-07 | 25.87 | $23.43 | 107170 |
| 2025-04-04 | 26.13 | $23.14 | 21621 |
| 2025-04-03 | 26.45 | $24.60 | 12384 |
| 2025-04-02 | 26.64 | $26.30 | 11680 |
| 2025-04-01 | 26.68 | $26.00 | 11579 |
| 2025-03-31 | 26.75 | $25.79 | 21210 |
| 2025-03-28 | 26.85 | $25.81 | 13148 |
| 2025-03-27 | 26.96 | $26.56 | 15758 |
| 2025-03-26 | 27.00 | $26.70 | 34113 |
| 2025-03-25 | 27.03 | $27.33 | 14197 |
| 2025-03-24 | 27.00 | $27.19 | 27111 |
| 2025-03-21 | 26.98 | $26.56 | 18451 |
| 2025-03-20 | 27.02 | $26.43 | 3248 |
| 2025-03-19 | 27.08 | $26.47 | 13668 |
| 2025-03-18 | 27.15 | $26.08 | 15221 |
| 2025-03-17 | 27.26 | $26.53 | 50561 |
| 2025-03-14 | 27.34 | $26.40 | 60458 |
| 2025-03-13 | 27.44 | $25.69 | 16007 |
| 2025-03-12 | 27.62 | $26.23 | 24288 |
| 2025-03-11 | 27.77 | $25.93 | 6.1M |
| 2025-03-10 | 27.96 | $25.91 | 6424 |
| 2025-03-07 | 28.17 | $26.90 | 20286 |
| 2025-03-06 | 28.31 | $26.83 | 9855 |
| 2025-03-05 | 28.46 | $27.61 | 2924 |
| 2025-03-04 | 28.55 | $27.24 | 1368 |
| 2025-03-03 | 28.69 | $27.41 | 2947 |
| 2025-02-28 | 28.83 | $28.06 | 2906 |
| 2025-02-27 | 28.91 | $27.62 | 5159 |
| 2025-02-26 | 29.04 | $28.27 | 394 |
| 2025-02-25 | 29.12 | $28.19 | 1001 |
| 2025-02-24 | 29.22 | $28.48 | 14997 |
| 2025-02-21 | 29.30 | $28.75 | 4018 |
| 2025-02-20 | 29.36 | $29.38 | 7445 |
| 2025-02-19 | 29.36 | $29.57 | 2854 |
| 2025-02-18 | 29.33 | $29.57 | 1926 |
| 2025-02-14 | 29.31 | $29.58 | 1225 |
| 2025-02-13 | 29.28 | $29.65 | 4797 |
| 2025-02-12 | 29.24 | $29.27 | 167 |
| 2025-02-11 | 29.24 | $29.36 | 507 |
| 2025-02-10 | 29.23 | $29.53 | 2661 |
| 2025-02-07 | 29.19 | $29.26 | 1158 |
| 2025-02-06 | 29.19 | $29.60 | 2960 |
| 2025-02-05 | 29.14 | $29.48 | 2876 |
| 2025-02-04 | 29.11 | $29.45 | 17188 |
| 2025-02-03 | 29.07 | $29.03 | 1032 |
| 2025-01-31 | 29.08 | $29.34 | 2382 |
| 2025-01-30 | 29.05 | $29.40 | 4308 |
| 2025-01-29 | 29.01 | $29.36 | 17841 |
| 2025-01-28 | 28.97 | $29.46 | 80815 |
| 2025-01-27 | 28.92 | $28.72 | 9001 |
| 2025-01-24 | 28.95 | $29.54 | 1834 |
| 2025-01-23 | 28.88 | $29.67 | 9382 |
| 2025-01-22 | 28.80 | $29.56 | 20916 |
| 2025-01-21 | 28.72 | $29.13 | 2608 |
| 2025-01-17 | 28.68 | $28.91 | 7793 |
| 2025-01-16 | 28.65 | $28.62 | 191 |
| 2025-01-15 | 28.66 | $28.78 | 32596 |
| 2025-01-14 | 28.64 | $28.09 | 301 |
| 2025-01-13 | 28.70 | $28.15 | 3882 |
| 2025-01-10 | 28.76 | $28.28 | 3330 |
| 2025-01-08 | 28.81 | $28.72 | 18318 |
| 2025-01-07 | 28.82 | $28.65 | 22614 |
| 2025-01-06 | 28.84 | $29.15 | 925 |
| 2025-01-03 | 28.80 | $28.77 | 3505 |
| 2025-01-02 | 28.81 | $28.30 | 36499 |
| 2024-12-31 | 28.86 | $28.31 | 3406 |
| 2024-12-30 | 28.92 | $28.57 | 3 |
| 2024-12-27 | 28.96 | $28.86 | 2006 |
| 2024-12-26 | 28.97 | $29.30 | 17425 |
| 2024-12-24 | 28.93 | $29.35 | 6141 |
| 2024-12-23 | 28.89 | $29.04 | 3243 |
| 2024-12-20 | 28.87 | $28.80 | 1897 |
| 2024-12-19 | 28.88 | $28.51 | 6002 |
| 2024-12-18 | 28.92 | $28.44 | 4469 |
| 2024-12-17 | 28.97 | $29.42 | 40 |
| 2024-12-16 | 28.92 | $29.52 | 363 |
| 2024-12-13 | 28.86 | $29.29 | 4090 |
| 2024-12-12 | 28.81 | $29.44 | 704 |
| 2024-12-11 | 28.75 | $29.56 | 984 |
| 2024-12-10 | 28.66 | $29.11 | 1701 |
| 2024-12-09 | 28.61 | $29.22 | 32 |
| 2024-12-06 | 28.55 | $29.53 | 2509 |
| 2024-12-05 | 28.45 | $29.36 | 2935 |
| 2024-12-04 | 28.35 | $29.39 | 585 |
| 2024-12-03 | 28.24 | $28.94 | 6074 |
| 2024-12-02 | 28.17 | $28.76 | 227 |
| 2024-11-29 | 28.11 | $28.57 | 1703 |
| 2024-11-27 | 28.06 | $28.37 | 6 |
| 2024-11-26 | 28.02 | $28.66 | 144 |
| 2024-11-25 | 27.96 | $28.41 | 602 |
| 2024-11-22 | 27.91 | $28.37 | 84 |
| 2024-11-21 | 27.86 | $28.30 | 2980 |
| 2024-11-20 | 27.81 | $28.16 | 121 |
| 2024-11-19 | 27.78 | $28.21 | 1970 |
| 2024-11-18 | 27.73 | $27.84 | 1300 |
| 2024-11-15 | 27.72 | $27.80 | 224 |
| 2024-11-14 | 27.71 | $28.40 | 3745 |
| 2024-11-13 | 27.64 | $28.56 | 2236 |
| 2024-11-12 | 27.54 | $28.55 | 1488 |
| 2024-11-11 | 27.44 | $28.47 | 789 |
| 2024-11-08 | 27.33 | $28.52 | 962 |
| 2024-11-07 | 27.20 | $28.42 | 2504 |
| 2024-11-06 | 27.07 | $27.90 | 5985 |
| 2024-11-05 | 26.99 | $27.14 | 972 |
| 2024-11-04 | 26.97 | $26.79 | 433 |
| 2024-11-01 | 26.99 | $26.86 | 2116 |
| 2024-10-31 | 27.00 | $26.73 | 1153 |
| 2024-10-30 | 27.03 | $27.34 | 4 |
| 2024-10-29 | 27.00 | $27.47 | 108 |
| 2024-10-28 | 26.95 | $27.25 | 1860 |
| 2024-10-25 | 26.92 | $27.14 | 4000 |
| 2024-10-24 | 26.90 | $27.05 | 338 |
| 2024-10-23 | 26.88 | $26.95 | 6325 |
| 2024-10-22 | 26.87 | $27.35 | — |
| 2024-10-21 | 26.82 | $27.28 | 111 |
| 2024-10-18 | 26.78 | $27.21 | 33517 |
| 2024-10-17 | 26.73 | $27.10 | 2007 |
| 2024-10-16 | 26.69 | $27.11 | 9514 |
| 2024-10-15 | 26.65 | $27.14 | 1504 |
| 2024-10-14 | 26.59 | $27.38 | 2 |
| 2024-10-11 | 26.51 | $27.16 | — |
| 2024-10-10 | 26.44 | $27.05 | 15383 |
| 2024-10-09 | 26.38 | $27.04 | 2239 |
| 2024-10-08 | 26.31 | $26.81 | 599 |
| 2024-10-07 | 26.26 | $26.42 | 52 |
| 2024-10-04 | 26.24 | $26.72 | 4 |
| 2024-10-03 | 26.19 | $26.41 | 7 |
| 2024-10-02 | 26.17 | $26.43 | 12 |
| 2024-10-01 | 26.14 | $26.34 | 3 |
| 2024-09-30 | 26.12 | $26.67 | — |
| 2024-09-27 | 26.06 | $26.55 | 40 |
| 2024-09-26 | 26.01 | $26.73 | — |
| 2024-09-25 | 25.93 | $26.63 | — |
| 2024-09-24 | 25.86 | $26.60 | 2 |
| 2024-09-23 | 25.78 | $26.50 | 3 |
| 2024-09-20 | 25.71 | $26.48 | 20 |
| 2024-09-19 | 25.62 | $26.50 | 61 |
| 2024-09-18 | 25.53 | $25.89 | 3 |
| 2024-09-17 | 25.49 | $25.96 | 3 |
| 2024-09-16 | 25.44 | $25.93 | 113 |
| 2024-09-13 | 25.39 | $25.95 | 6 |
| 2024-09-12 | 25.33 | $25.82 | 6 |
| 2024-09-11 | 25.28 | $25.59 | 63 |
| 2024-09-10 | 25.25 | $25.10 | 29 |
| 2024-09-09 | 25.27 | $24.89 | 12 |
| 2024-09-06 | 25.31 | $24.61 | 6 |
| 2024-09-05 | 25.38 | $25.13 | 52 |
| 2024-09-04 | 25.41 | $25.22 | 3 |
| 2024-09-03 | 25.43 | $25.24 | 30 |
| 2024-08-30 | 25.45 | $25.99 | 1 |
| 2024-08-29 | 25.39 | $25.69 | — |
| 2024-08-28 | 25.36 | $25.66 | 11 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
33.90
2026-07-20
Close Price
$33.69
Vol: 58100
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.54
Average
30.13
Maximum
34.59
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 33.90 | $33.69 | 58100 |
| 2026-07-17 | 33.89 | $33.65 | 69300 |
| 2026-07-16 | 33.88 | $34.02 | 47300 |
| 2026-07-15 | 33.84 | $34.57 | 86900 |
| 2026-07-14 | 33.73 | $34.47 | 38200 |
| 2026-07-13 | 33.63 | $34.09 | 31534 |
| 2026-07-10 | 33.56 | $34.60 | 89700 |
| 2026-07-09 | 33.44 | $34.43 | 104324 |
| 2026-07-08 | 33.32 | $33.94 | 236900 |
| 2026-07-07 | 33.25 | $33.93 | 114105 |
| 2026-07-06 | 33.18 | $34.06 | 12800 |
| 2026-07-02 | 33.09 | $33.69 | 37406 |
| 2026-07-01 | 33.05 | $33.58 | 85600 |
| 2026-06-30 | 33.02 | $33.31 | 70015 |
| 2026-06-29 | 33.04 | $32.94 | 26800 |
| 2026-06-26 | 33.09 | $32.44 | 21900 |
| 2026-06-25 | 33.20 | $32.19 | 26600 |
| 2026-06-24 | 33.35 | $32.65 | 28830 |
| 2026-06-23 | 33.46 | $32.66 | 26807 |
| 2026-06-22 | 33.58 | $33.12 | 47300 |
| 2026-06-18 | 33.67 | $33.52 | 18614 |
| 2026-06-17 | 33.71 | $33.00 | 24300 |
| 2026-06-16 | 33.81 | $33.44 | 25000 |
| 2026-06-15 | 33.88 | $33.66 | 33400 |
| 2026-06-12 | 33.92 | $33.05 | 22801 |
| 2026-06-11 | 34.03 | $33.08 | 56130 |
| 2026-06-10 | 34.15 | $32.61 | 216300 |
| 2026-06-09 | 34.31 | $33.24 | 163800 |
| 2026-06-08 | 34.42 | $33.50 | 164500 |
| 2026-06-05 | 34.51 | $33.54 | 29634 |
| 2026-06-04 | 34.59 | $34.61 | 28528 |
| 2026-06-03 | 34.57 | $34.67 | 32100 |
| 2026-06-02 | 34.54 | $35.15 | 73442 |
| 2026-06-01 | 34.46 | $35.32 | 26400 |
| 2026-05-29 | 34.35 | $34.96 | 10718 |
| 2026-05-28 | 34.27 | $34.71 | 29000 |
| 2026-05-27 | 34.20 | $34.41 | 35500 |
| 2026-05-26 | 34.16 | $34.40 | 18326 |
| 2026-05-22 | 34.12 | $34.29 | 63231 |
| 2026-05-21 | 34.08 | $34.21 | 22133 |
| 2026-05-20 | 34.04 | $34.30 | 28581 |
| 2026-05-19 | 33.99 | $34.01 | 21300 |
| 2026-05-18 | 33.97 | $34.28 | 19310 |
| 2026-05-15 | 33.91 | $34.37 | 18441 |
| 2026-05-14 | 33.84 | $34.69 | 12024 |
| 2026-05-13 | 33.73 | $34.23 | 23700 |
| 2026-05-12 | 33.66 | $34.01 | 23200 |
| 2026-05-11 | 33.60 | $34.06 | 281200 |
| 2026-05-08 | 33.52 | $34.16 | 24800 |
| 2026-05-07 | 33.42 | $33.98 | 1.2M |
| 2026-05-06 | 33.32 | $33.98 | 12300 |
| 2026-05-05 | 33.21 | $33.57 | 37944 |
| 2026-05-04 | 33.12 | $33.46 | 7000 |
| 2026-05-01 | 33.03 | $33.53 | 18000 |
| 2026-04-30 | 32.91 | $33.29 | 31844 |
| 2026-04-29 | 32.80 | $33.14 | 58191 |
| 2026-04-28 | 32.70 | $33.31 | 15500 |
| 2026-04-27 | 32.55 | $33.56 | 15800 |
| 2026-04-24 | 32.36 | $33.49 | 22700 |
| 2026-04-23 | 32.15 | $33.09 | 28725 |
| 2026-04-22 | 31.97 | $33.61 | 58500 |
| 2026-04-21 | 31.73 | $33.07 | 22000 |
| 2026-04-20 | 31.52 | $33.28 | 62026 |
| 2026-04-17 | 31.27 | $33.32 | 122342 |
| 2026-04-16 | 31.01 | $32.78 | 22607 |
| 2026-04-15 | 30.79 | $32.73 | 17900 |
| 2026-04-14 | 30.57 | $32.07 | 37900 |
| 2026-04-13 | 30.40 | $31.57 | 35500 |
| 2026-04-10 | 30.28 | $31.11 | 24200 |
| 2026-04-09 | 30.20 | $31.08 | 869243 |
| 2026-04-08 | 30.12 | $31.01 | 103300 |
| 2026-04-07 | 30.05 | $30.25 | 86700 |
| 2026-04-06 | 30.06 | $30.28 | 27404 |
| 2026-04-02 | 30.08 | $30.20 | 155147 |
| 2026-04-01 | 30.10 | $30.19 | 38232 |
| 2026-03-31 | 30.14 | $29.90 | 31540 |
| 2026-03-30 | 30.21 | $28.80 | 142929 |
| 2026-03-27 | 30.39 | $28.91 | 62907 |
| 2026-03-26 | 30.58 | $29.58 | 33515 |
| 2026-03-25 | 30.72 | $30.26 | 32416 |
| 2026-03-24 | 30.79 | $30.09 | 13200 |
| 2026-03-23 | 30.89 | $30.41 | 59100 |
| 2026-03-20 | 30.96 | $29.94 | 57000 |
| 2026-03-19 | 31.09 | $30.50 | 53611 |
| 2026-03-18 | 31.16 | $30.49 | 22700 |
| 2026-03-17 | 31.24 | $30.96 | 22500 |
| 2026-03-16 | 31.28 | $30.84 | 23112 |
| 2026-03-13 | 31.33 | $30.52 | 201000 |
| 2026-03-12 | 31.41 | $30.93 | 30935 |
| 2026-03-11 | 31.45 | $31.41 | 13835 |
| 2026-03-10 | 31.46 | $31.46 | 11300 |
| 2026-03-09 | 31.46 | $31.62 | 853000 |
| 2026-03-06 | 31.45 | $31.29 | 28300 |
| 2026-03-05 | 31.46 | $31.65 | 79216 |
| 2026-03-04 | 31.45 | $31.58 | 75029 |
| 2026-03-03 | 31.44 | $31.33 | 46547 |
| 2026-03-02 | 31.46 | $31.47 | 16711 |
| 2026-02-27 | 31.47 | $31.36 | 11329 |
| 2026-02-26 | 31.49 | $31.61 | 24930 |
| 2026-02-25 | 31.50 | $31.83 | 15700 |
| 2026-02-24 | 31.50 | $31.38 | 36400 |
| 2026-02-23 | 31.54 | $31.03 | 22115 |
| 2026-02-20 | 31.62 | $31.51 | 33610 |
| 2026-02-19 | 31.66 | $31.30 | 31700 |
| 2026-02-18 | 31.72 | $31.44 | 48400 |
| 2026-02-17 | 31.77 | $31.22 | 47700 |
| 2026-02-13 | 31.85 | $31.05 | 22928 |
| 2026-02-12 | 31.95 | $31.10 | 37600 |
| 2026-02-11 | 32.06 | $31.74 | 14000 |
| 2026-02-10 | 32.11 | $31.94 | 16523 |
| 2026-02-09 | 32.15 | $32.08 | 33900 |
| 2026-02-06 | 32.18 | $31.76 | 314614 |
| 2026-02-05 | 32.24 | $31.03 | 33935 |
| 2026-02-04 | 32.39 | $31.61 | 22909 |
| 2026-02-03 | 32.49 | $31.85 | 20842 |
| 2026-02-02 | 32.57 | $32.51 | 80500 |
| 2026-01-30 | 32.59 | $32.36 | 26400 |
| 2026-01-29 | 32.63 | $32.49 | 26400 |
| 2026-01-28 | 32.66 | $32.78 | 30502 |
| 2026-01-27 | 32.67 | $32.84 | 288505 |
| 2026-01-26 | 32.67 | $32.67 | 16828 |
| 2026-01-23 | 32.70 | $32.43 | 36400 |
| 2026-01-22 | 32.75 | $32.31 | 14200 |
| 2026-01-21 | 32.82 | $32.01 | 28326 |
| 2026-01-20 | 32.92 | $31.76 | 26000 |
| 2026-01-16 | 33.05 | $32.56 | 32818 |
| 2026-01-15 | 33.10 | $32.66 | 161300 |
| 2026-01-14 | 33.14 | $32.70 | 67511 |
| 2026-01-13 | 33.18 | $33.06 | 692900 |
| 2026-01-12 | 33.19 | $33.19 | 31900 |
| 2026-01-09 | 33.18 | $33.14 | 63021 |
| 2026-01-08 | 33.18 | $33.15 | 1.4M |
| 2026-01-07 | 33.18 | $33.41 | 117518 |
| 2026-01-06 | 33.15 | $33.24 | 114200 |
| 2026-01-05 | 33.14 | $32.99 | 54600 |
| 2026-01-02 | 33.16 | $32.94 | 23417 |
| 2025-12-31 | 33.17 | $33.07 | 16837 |
| 2025-12-30 | 33.18 | $33.33 | 26700 |
| 2025-12-29 | 33.15 | $33.42 | 16400 |
| 2025-12-26 | 33.12 | $33.57 | 10900 |
| 2025-12-24 | 33.07 | $33.56 | 15313 |
| 2025-12-23 | 33.01 | $33.47 | 7900 |
| 2025-12-22 | 32.96 | $33.29 | 16400 |
| 2025-12-19 | 32.91 | $33.12 | 27700 |
| 2025-12-18 | 32.87 | $32.65 | 28702 |
| 2025-12-17 | 32.87 | $32.25 | 21811 |
| 2025-12-16 | 32.91 | $32.77 | 30500 |
| 2025-12-15 | 32.90 | $32.74 | 15346 |
| 2025-12-12 | 32.89 | $32.92 | 640600 |
| 2025-12-11 | 32.86 | $33.41 | 14748 |
| 2025-12-10 | 32.78 | $33.41 | 18418 |
| 2025-12-09 | 32.69 | $33.22 | 21400 |
| 2025-12-08 | 32.63 | $33.17 | 20937 |
| 2025-12-05 | 32.57 | $33.21 | 248730 |
| 2025-12-04 | 32.50 | $33.00 | 27500 |
| 2025-12-03 | 32.45 | $32.90 | 30500 |
| 2025-12-02 | 32.41 | $32.89 | 7700 |
| 2025-12-01 | 32.37 | $32.75 | 39800 |
| 2025-11-28 | 32.35 | $32.86 | 4100 |
| 2025-11-26 | 32.33 | $32.67 | 17500 |
| 2025-11-25 | 32.33 | $32.49 | 67700 |
| 2025-11-24 | 32.35 | $32.16 | 17337 |
| 2025-11-21 | 32.41 | $31.60 | 139800 |
| 2025-11-20 | 32.53 | $31.28 | 75126 |
| 2025-11-19 | 32.68 | $31.96 | 69248 |
| 2025-11-18 | 32.78 | $31.78 | 186249 |
| 2025-11-17 | 32.89 | $32.13 | 104819 |
| 2025-11-14 | 32.98 | $32.48 | 272700 |
| 2025-11-13 | 33.03 | $32.40 | 435200 |
| 2025-11-12 | 33.08 | $33.05 | 182304 |
| 2025-11-11 | 33.07 | $33.11 | 46813 |
| 2025-11-10 | 33.05 | $33.10 | 39800 |
| 2025-11-07 | 33.03 | $32.46 | 88329 |
| 2025-11-06 | 33.07 | $32.42 | 25800 |
| 2025-11-05 | 33.11 | $33.03 | 13235 |
| 2025-11-04 | 33.09 | $33.02 | 173200 |
| 2025-11-03 | 33.07 | $33.58 | 26500 |
| 2025-10-31 | 32.99 | $33.52 | 12000 |
| 2025-10-30 | 32.92 | $33.44 | 13614 |
| 2025-10-29 | 32.85 | $33.93 | 147800 |
| 2025-10-28 | 32.72 | $33.85 | 75332 |
| 2025-10-27 | 32.60 | $33.51 | 30700 |
| 2025-10-24 | 32.51 | $32.95 | 13100 |
| 2025-10-23 | 32.46 | $32.70 | 24400 |
| 2025-10-22 | 32.44 | $32.43 | 331600 |
| 2025-10-21 | 32.45 | $32.68 | 6900 |
| 2025-10-20 | 32.43 | $32.65 | 6400 |
| 2025-10-17 | 32.41 | $32.28 | 35400 |
| 2025-10-16 | 32.43 | $32.10 | 42100 |
| 2025-10-15 | 32.47 | $32.20 | 15700 |
| 2025-10-14 | 32.51 | $32.17 | 146919 |
| 2025-10-13 | 32.54 | $32.44 | 108700 |
| 2025-10-10 | 32.55 | $31.77 | 10800 |
| 2025-10-09 | 32.63 | $32.81 | 41106 |
| 2025-10-08 | 32.60 | $32.82 | 5700 |
| 2025-10-07 | 32.58 | $32.52 | 30240 |
| 2025-10-06 | 32.57 | $32.70 | 10422 |
| 2025-10-03 | 32.55 | $32.60 | 15246 |
| 2025-10-02 | 32.53 | $32.81 | 3300 |
| 2025-10-01 | 32.48 | $32.71 | 9000 |
| 2025-09-30 | 32.44 | $32.64 | 9033 |
| 2025-09-29 | 32.39 | $32.52 | 5400 |
| 2025-09-26 | 32.35 | $32.39 | 21640 |
| 2025-09-25 | 32.32 | $32.24 | 5300 |
| 2025-09-24 | 32.30 | $32.41 | 4500 |
| 2025-09-23 | 32.26 | $32.60 | 2147 |
| 2025-09-22 | 32.20 | $32.95 | 11400 |
| 2025-09-19 | 32.09 | $32.75 | 35047 |
| 2025-09-18 | 31.99 | $32.55 | 3200 |
| 2025-09-17 | 31.91 | $32.28 | 1600 |
| 2025-09-16 | 31.84 | $32.44 | 11823 |
| 2025-09-15 | 31.75 | $32.51 | 13400 |
| 2025-09-12 | 31.66 | $32.31 | 3326 |
| 2025-09-11 | 31.58 | $32.32 | 17900 |
| 2025-09-10 | 31.49 | $32.11 | 13613 |
| 2025-09-09 | 31.42 | $31.85 | 4839 |
| 2025-09-08 | 31.38 | $31.80 | 5400 |
| 2025-09-05 | 31.34 | $31.50 | 34391 |
| 2025-09-04 | 31.32 | $31.59 | 34400 |
| 2025-09-03 | 31.29 | $31.30 | 11300 |
| 2025-09-02 | 31.29 | $31.00 | 5700 |
| 2025-08-29 | 31.32 | $31.24 | 19200 |
| 2025-08-28 | 31.32 | $31.65 | 4200 |
| 2025-08-27 | 31.28 | $31.44 | 16200 |
| 2025-08-26 | 31.26 | $31.33 | 1014 |
| 2025-08-25 | 31.25 | $31.22 | 6900 |
| 2025-08-22 | 31.25 | $31.29 | 4000 |
| 2025-08-21 | 31.25 | $30.82 | 7400 |
| 2025-08-20 | 31.29 | $30.96 | 1025 |
| 2025-08-19 | 31.31 | $31.12 | 11200 |
| 2025-08-18 | 31.32 | $31.57 | 53600 |
| 2025-08-15 | 31.28 | $31.49 | 4900 |
| 2025-08-14 | 31.25 | $31.60 | 48300 |
| 2025-08-13 | 31.20 | $31.62 | 8200 |
| 2025-08-12 | 31.15 | $31.65 | 9600 |
| 2025-08-11 | 31.08 | $31.19 | 5400 |
| 2025-08-08 | 31.06 | $31.33 | 2000 |
| 2025-08-07 | 31.02 | $31.14 | 95212 |
| 2025-08-06 | 31.00 | $31.24 | 1800 |
| 2025-08-05 | 30.96 | $30.85 | 10613 |
| 2025-08-04 | 30.95 | $31.15 | 33900 |
| 2025-08-01 | 30.92 | $30.56 | 20044 |
| 2025-07-31 | 30.94 | $31.26 | 22400 |
| 2025-07-30 | 30.89 | $31.26 | 7900 |
| 2025-07-29 | 30.83 | $31.12 | 28600 |
| 2025-07-28 | 30.78 | $31.31 | 13600 |
| 2025-07-25 | 30.71 | $31.22 | 8846 |
| 2025-07-24 | 30.64 | $31.04 | 38300 |
| 2025-07-23 | 30.58 | $30.97 | 27400 |
| 2025-07-22 | 30.52 | $30.65 | 9400 |
| 2025-07-21 | 30.48 | $30.86 | 18000 |
| 2025-07-18 | 30.41 | $30.79 | 48100 |
| 2025-07-17 | 30.34 | $30.77 | 7800 |
| 2025-07-16 | 30.26 | $30.51 | 7700 |
| 2025-07-15 | 30.20 | $30.50 | 15700 |
| 2025-07-14 | 30.13 | $30.47 | 26800 |
| 2025-07-11 | 30.06 | $30.41 | 19800 |
| 2025-07-10 | 29.99 | $30.56 | 59300 |
| 2025-07-09 | 29.90 | $30.59 | 50600 |
| 2025-07-08 | 29.80 | $30.32 | 203731 |
| 2025-07-07 | 29.72 | $30.36 | 24003 |
| 2025-07-03 | 29.63 | $30.51 | 8000 |
| 2025-07-02 | 29.51 | $30.20 | 9833 |
| 2025-07-01 | 29.42 | $29.97 | 15500 |
| 2025-06-30 | 29.34 | $30.19 | 63127 |
| 2025-06-27 | 29.23 | $30.02 | 8300 |
| 2025-06-26 | 29.14 | $29.89 | 9000 |
| 2025-06-25 | 29.04 | $29.51 | 10300 |
| 2025-06-24 | 28.98 | $29.45 | 31500 |
| 2025-06-23 | 28.92 | $29.04 | 12200 |
| 2025-06-20 | 28.89 | $28.72 | 18100 |
| 2025-06-18 | 28.88 | $28.97 | 16000 |
| 2025-06-17 | 28.86 | $28.90 | 4823 |
| 2025-06-16 | 28.83 | $29.18 | 13600 |
| 2025-06-13 | 28.78 | $28.72 | 10000 |
| 2025-06-12 | 28.77 | $29.15 | 4900 |
| 2025-06-11 | 28.72 | $29.09 | 3600 |
| 2025-06-10 | 28.67 | $29.21 | 5600 |
| 2025-06-09 | 28.60 | $29.12 | 1000 |
| 2025-06-06 | 28.52 | $29.11 | 12300 |
| 2025-06-05 | 28.44 | $28.75 | 1419 |
| 2025-06-04 | 28.38 | $28.85 | 1736 |
| 2025-06-03 | 28.30 | $28.77 | 7200 |
| 2025-06-02 | 28.22 | $28.52 | 2937 |
| 2025-05-30 | 28.16 | $28.38 | 5800 |
| 2025-05-29 | 28.10 | $28.35 | 8810 |
| 2025-05-28 | 28.03 | $28.34 | 5900 |
| 2025-05-27 | 27.95 | $28.47 | 40841 |
| 2025-05-23 | 27.84 | $27.82 | 3400 |
| 2025-05-22 | 27.79 | $28.16 | 3408 |
| 2025-05-21 | 27.70 | $28.11 | 1100 |
| 2025-05-20 | 27.59 | $28.53 | 3902 |
| 2025-05-19 | 27.43 | $28.64 | 5300 |
| 2025-05-16 | 27.23 | $28.62 | 36400 |
| 2025-05-15 | 27.01 | $28.38 | 14700 |
| 2025-05-14 | 26.80 | $28.47 | 5400 |
| 2025-05-13 | 26.56 | $28.30 | 10537 |
| 2025-05-12 | 26.32 | $27.89 | 7500 |
| 2025-05-09 | 26.10 | $26.72 | 7102 |
| 2025-05-08 | 25.99 | $26.80 | 1710 |
| 2025-05-07 | 25.86 | $26.59 | 29500 |
| 2025-05-06 | 25.73 | $26.52 | 55200 |
| 2025-05-05 | 25.60 | $26.73 | 49711 |
| 2025-05-02 | 25.43 | $26.86 | 3200 |
| 2025-05-01 | 25.23 | $26.40 | 1400 |
| 2025-04-30 | 25.08 | $26.13 | 21119 |
| 2025-04-29 | 24.96 | $26.06 | 32800 |
| 2025-04-28 | 24.84 | $25.94 | 5200 |
| 2025-04-25 | 24.73 | $25.96 | 108500 |
| 2025-04-24 | 24.62 | $25.65 | 142223 |
| 2025-04-23 | 24.54 | $24.92 | 5847 |
| 2025-04-22 | 24.55 | $24.33 | 8600 |
| 2025-04-21 | 24.63 | $23.70 | 52100 |
| 2025-04-17 | 24.78 | $24.33 | 15700 |
| 2025-04-16 | 24.88 | $24.28 | 18839 |
| 2025-04-15 | 24.99 | $24.97 | 16905 |
| 2025-04-14 | 25.05 | $24.96 | 23800 |
| 2025-04-11 | 25.11 | $24.80 | 35100 |
| 2025-04-10 | 25.20 | $24.42 | 17440 |
| 2025-04-09 | 25.33 | $25.50 | 19637 |
| 2025-04-08 | 25.36 | $22.86 | 32300 |
| 2025-04-07 | 25.65 | $23.43 | 107170 |
| 2025-04-04 | 25.90 | $23.14 | 21621 |
| 2025-04-03 | 26.20 | $24.60 | 12384 |
| 2025-04-02 | 26.37 | $26.30 | 11680 |
| 2025-04-01 | 26.38 | $26.00 | 11579 |
| 2025-03-31 | 26.43 | $25.79 | 21210 |
| 2025-03-28 | 26.51 | $25.81 | 13148 |
| 2025-03-27 | 26.59 | $26.56 | 15758 |
| 2025-03-26 | 26.61 | $26.70 | 34113 |
| 2025-03-25 | 26.63 | $27.33 | 14197 |
| 2025-03-24 | 26.58 | $27.19 | 27111 |
| 2025-03-21 | 26.56 | $26.56 | 18451 |
| 2025-03-20 | 26.61 | $26.43 | 3248 |
| 2025-03-19 | 26.68 | $26.47 | 13668 |
| 2025-03-18 | 26.76 | $26.08 | 15221 |
| 2025-03-17 | 26.90 | $26.53 | 50561 |
| 2025-03-14 | 27.01 | $26.40 | 60458 |
| 2025-03-13 | 27.15 | $25.69 | 16007 |
| 2025-03-12 | 27.37 | $26.23 | 24288 |
| 2025-03-11 | 27.56 | $25.93 | 6.1M |
| 2025-03-10 | 27.79 | $25.91 | 6424 |
| 2025-03-07 | 28.04 | $26.90 | 20286 |
| 2025-03-06 | 28.20 | $26.83 | 9855 |
| 2025-03-05 | 28.39 | $27.61 | 2924 |
| 2025-03-04 | 28.51 | $27.24 | 1368 |
| 2025-03-03 | 28.68 | $27.41 | 2947 |
| 2025-02-28 | 28.84 | $28.06 | 2906 |
| 2025-02-27 | 28.94 | $27.62 | 5159 |
| 2025-02-26 | 29.09 | $28.27 | 394 |
| 2025-02-25 | 29.19 | $28.19 | 1001 |
| 2025-02-24 | 29.30 | $28.48 | 14997 |
| 2025-02-21 | 29.38 | $28.75 | 4018 |
| 2025-02-20 | 29.44 | $29.38 | 7445 |
| 2025-02-19 | 29.45 | $29.57 | 2854 |
| 2025-02-18 | 29.43 | $29.57 | 1926 |
| 2025-02-14 | 29.41 | $29.58 | 1225 |
| 2025-02-13 | 29.39 | $29.65 | 4797 |
| 2025-02-12 | 29.35 | $29.27 | 167 |
| 2025-02-11 | 29.35 | $29.36 | 507 |
| 2025-02-10 | 29.33 | $29.53 | 2661 |
| 2025-02-07 | 29.28 | $29.26 | 1158 |
| 2025-02-06 | 29.26 | $29.60 | 2960 |
| 2025-02-05 | 29.21 | $29.48 | 2876 |
| 2025-02-04 | 29.16 | $29.45 | 17188 |
| 2025-02-03 | 29.12 | $29.03 | 1032 |
| 2025-01-31 | 29.11 | $29.34 | 2382 |
| 2025-01-30 | 29.06 | $29.40 | 4308 |
| 2025-01-29 | 29.01 | $29.36 | 17841 |
| 2025-01-28 | 28.96 | $29.46 | 80815 |
| 2025-01-27 | 28.90 | $28.72 | 9001 |
| 2025-01-24 | 28.91 | $29.54 | 1834 |
| 2025-01-23 | 28.84 | $29.67 | 9382 |
| 2025-01-22 | 28.75 | $29.56 | 20916 |
| 2025-01-21 | 28.67 | $29.13 | 2608 |
| 2025-01-17 | 28.63 | $28.91 | 7793 |
| 2025-01-16 | 28.61 | $28.62 | 191 |
| 2025-01-15 | 28.62 | $28.78 | 32596 |
| 2025-01-14 | 28.62 | $28.09 | 301 |
| 2025-01-13 | 28.69 | $28.15 | 3882 |
| 2025-01-10 | 28.76 | $28.28 | 3330 |
| 2025-01-08 | 28.83 | $28.72 | 18318 |
| 2025-01-07 | 28.85 | $28.65 | 22614 |
| 2025-01-06 | 28.89 | $29.15 | 925 |
| 2025-01-03 | 28.88 | $28.77 | 3505 |
| 2025-01-02 | 28.91 | $28.30 | 36499 |
| 2024-12-31 | 28.98 | $28.31 | 3406 |
| 2024-12-30 | 29.06 | $28.57 | 3 |
| 2024-12-27 | 29.11 | $28.86 | 2006 |
| 2024-12-26 | 29.14 | $29.30 | 17425 |
| 2024-12-24 | 29.11 | $29.35 | 6141 |
| 2024-12-23 | 29.08 | $29.04 | 3243 |
| 2024-12-20 | 29.08 | $28.80 | 1897 |
| 2024-12-19 | 29.09 | $28.51 | 6002 |
| 2024-12-18 | 29.13 | $28.44 | 4469 |
| 2024-12-17 | 29.18 | $29.42 | 40 |
| 2024-12-16 | 29.12 | $29.52 | 363 |
| 2024-12-13 | 29.05 | $29.29 | 4090 |
| 2024-12-12 | 29.00 | $29.44 | 704 |
| 2024-12-11 | 28.93 | $29.56 | 984 |
| 2024-12-10 | 28.84 | $29.11 | 1701 |
| 2024-12-09 | 28.79 | $29.22 | 32 |
| 2024-12-06 | 28.72 | $29.53 | 2509 |
| 2024-12-05 | 28.63 | $29.36 | 2935 |
| 2024-12-04 | 28.54 | $29.39 | 585 |
| 2024-12-03 | 28.44 | $28.94 | 6074 |
| 2024-12-02 | 28.37 | $28.76 | 227 |
| 2024-11-29 | 28.30 | $28.57 | 1703 |
| 2024-11-27 | 28.25 | $28.37 | 6 |
| 2024-11-26 | 28.21 | $28.66 | 144 |
| 2024-11-25 | 28.14 | $28.41 | 602 |
| 2024-11-22 | 28.09 | $28.37 | 84 |
| 2024-11-21 | 28.04 | $28.30 | 2980 |
| 2024-11-20 | 27.98 | $28.16 | 121 |
| 2024-11-19 | 27.93 | $28.21 | 1970 |
| 2024-11-18 | 27.88 | $27.84 | 1300 |
| 2024-11-15 | 27.86 | $27.80 | 224 |
| 2024-11-14 | 27.83 | $28.40 | 3745 |
| 2024-11-13 | 27.75 | $28.56 | 2236 |
| 2024-11-12 | 27.64 | $28.55 | 1488 |
| 2024-11-11 | 27.53 | $28.47 | 789 |
| 2024-11-08 | 27.42 | $28.52 | 962 |
| 2024-11-07 | 27.29 | $28.42 | 2504 |
| 2024-11-06 | 27.18 | $27.90 | 5985 |
| 2024-11-05 | 27.10 | $27.14 | 972 |
| 2024-11-04 | 27.10 | $26.79 | 433 |
| 2024-11-01 | 27.13 | $26.86 | 2116 |
| 2024-10-31 | 27.15 | $26.73 | 1153 |
| 2024-10-30 | 27.18 | $27.34 | 4 |
| 2024-10-29 | 27.15 | $27.47 | 108 |
| 2024-10-28 | 27.10 | $27.25 | 1860 |
| 2024-10-25 | 27.07 | $27.14 | 4000 |
| 2024-10-24 | 27.05 | $27.05 | 338 |
| 2024-10-23 | 27.04 | $26.95 | 6325 |
| 2024-10-22 | 27.03 | $27.35 | — |
| 2024-10-21 | 26.98 | $27.28 | 111 |
| 2024-10-18 | 26.94 | $27.21 | 33517 |
| 2024-10-17 | 26.89 | $27.10 | 2007 |
| 2024-10-16 | 26.86 | $27.11 | 9514 |
| 2024-10-15 | 26.82 | $27.14 | 1504 |
| 2024-10-14 | 26.77 | $27.38 | 2 |
| 2024-10-11 | 26.69 | $27.16 | — |
| 2024-10-10 | 26.62 | $27.05 | 15383 |
| 2024-10-09 | 26.56 | $27.04 | 2239 |
| 2024-10-08 | 26.50 | $26.81 | 599 |
| 2024-10-07 | 26.44 | $26.42 | 52 |
| 2024-10-04 | 26.42 | $26.72 | 4 |
| 2024-10-03 | 26.36 | $26.41 | 7 |
| 2024-10-02 | 26.32 | $26.43 | 12 |
| 2024-10-01 | 26.28 | $26.34 | 3 |
| 2024-09-30 | 26.24 | $26.67 | — |
| 2024-09-27 | 26.16 | $26.55 | 40 |
| 2024-09-26 | 26.09 | $26.73 | — |
| 2024-09-25 | 26.00 | $26.63 | — |
| 2024-09-24 | 25.91 | $26.60 | 2 |
| 2024-09-23 | 25.83 | $26.50 | 3 |
| 2024-09-20 | 25.75 | $26.48 | 20 |
| 2024-09-19 | 25.66 | $26.50 | 61 |
| 2024-09-18 | 25.58 | $25.89 | 3 |
| 2024-09-17 | 25.55 | $25.96 | 3 |
| 2024-09-16 | 25.51 | $25.93 | 113 |
| 2024-09-13 | 25.48 | $25.95 | 6 |
| 2024-09-12 | 25.44 | $25.82 | 6 |
| 2024-09-11 | 25.41 | $25.59 | 63 |
| 2024-09-10 | 25.40 | $25.10 | 29 |
| 2024-09-09 | 25.43 | $24.89 | 12 |
| 2024-09-06 | 25.48 | $24.61 | 6 |
| 2024-09-05 | 25.56 | $25.13 | 52 |
| 2024-09-04 | 25.58 | $25.22 | 3 |
| 2024-09-03 | 25.58 | $25.24 | 30 |
| 2024-08-30 | 25.57 | $25.99 | 1 |
| 2024-08-29 | 25.49 | $25.69 | — |
| 2024-08-28 | 25.42 | $25.66 | 11 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
34.01
2026-07-20
Close Price
$33.69
Vol: 58100
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
23.99
Average
30.25
Maximum
35.06
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 34.01 | $33.69 | 58100 |
| 2026-07-17 | 34.06 | $33.65 | 69300 |
| 2026-07-16 | 34.12 | $34.02 | 47300 |
| 2026-07-15 | 34.12 | $34.57 | 86900 |
| 2026-07-14 | 34.00 | $34.47 | 38200 |
| 2026-07-13 | 33.87 | $34.09 | 31534 |
| 2026-07-10 | 33.81 | $34.60 | 89700 |
| 2026-07-09 | 33.63 | $34.43 | 104324 |
| 2026-07-08 | 33.45 | $33.94 | 236900 |
| 2026-07-07 | 33.35 | $33.93 | 114105 |
| 2026-07-06 | 33.24 | $34.06 | 12800 |
| 2026-07-02 | 33.08 | $33.69 | 37406 |
| 2026-07-01 | 32.97 | $33.58 | 85600 |
| 2026-06-30 | 32.87 | $33.31 | 70015 |
| 2026-06-29 | 32.82 | $32.94 | 26800 |
| 2026-06-26 | 32.83 | $32.44 | 21900 |
| 2026-06-25 | 32.96 | $32.19 | 26600 |
| 2026-06-24 | 33.16 | $32.65 | 28830 |
| 2026-06-23 | 33.30 | $32.66 | 26807 |
| 2026-06-22 | 33.46 | $33.12 | 47300 |
| 2026-06-18 | 33.55 | $33.52 | 18614 |
| 2026-06-17 | 33.56 | $33.00 | 24300 |
| 2026-06-16 | 33.70 | $33.44 | 25000 |
| 2026-06-15 | 33.76 | $33.66 | 33400 |
| 2026-06-12 | 33.78 | $33.05 | 22801 |
| 2026-06-11 | 33.94 | $33.08 | 56130 |
| 2026-06-10 | 34.11 | $32.61 | 216300 |
| 2026-06-09 | 34.42 | $33.24 | 163800 |
| 2026-06-08 | 34.63 | $33.50 | 164500 |
| 2026-06-05 | 34.83 | $33.54 | 29634 |
| 2026-06-04 | 35.04 | $34.61 | 28528 |
| 2026-06-03 | 35.06 | $34.67 | 32100 |
| 2026-06-02 | 35.06 | $35.15 | 73442 |
| 2026-06-01 | 34.97 | $35.32 | 26400 |
| 2026-05-29 | 34.81 | $34.96 | 10718 |
| 2026-05-28 | 34.71 | $34.71 | 29000 |
| 2026-05-27 | 34.63 | $34.41 | 35500 |
| 2026-05-26 | 34.61 | $34.40 | 18326 |
| 2026-05-22 | 34.57 | $34.29 | 63231 |
| 2026-05-21 | 34.55 | $34.21 | 22133 |
| 2026-05-20 | 34.54 | $34.30 | 28581 |
| 2026-05-19 | 34.51 | $34.01 | 21300 |
| 2026-05-18 | 34.53 | $34.28 | 19310 |
| 2026-05-15 | 34.49 | $34.37 | 18441 |
| 2026-05-14 | 34.41 | $34.69 | 12024 |
| 2026-05-13 | 34.26 | $34.23 | 23700 |
| 2026-05-12 | 34.17 | $34.01 | 23200 |
| 2026-05-11 | 34.11 | $34.06 | 281200 |
| 2026-05-08 | 34.02 | $34.16 | 24800 |
| 2026-05-07 | 33.90 | $33.98 | 1.2M |
| 2026-05-06 | 33.78 | $33.98 | 12300 |
| 2026-05-05 | 33.65 | $33.57 | 37944 |
| 2026-05-04 | 33.57 | $33.46 | 7000 |
| 2026-05-01 | 33.50 | $33.53 | 18000 |
| 2026-04-30 | 33.40 | $33.29 | 31844 |
| 2026-04-29 | 33.33 | $33.14 | 58191 |
| 2026-04-28 | 33.27 | $33.31 | 15500 |
| 2026-04-27 | 33.17 | $33.56 | 15800 |
| 2026-04-24 | 32.99 | $33.49 | 22700 |
| 2026-04-23 | 32.79 | $33.09 | 28725 |
| 2026-04-22 | 32.64 | $33.61 | 58500 |
| 2026-04-21 | 32.35 | $33.07 | 22000 |
| 2026-04-20 | 32.12 | $33.28 | 62026 |
| 2026-04-17 | 31.82 | $33.32 | 122342 |
| 2026-04-16 | 31.45 | $32.78 | 22607 |
| 2026-04-15 | 31.13 | $32.73 | 17900 |
| 2026-04-14 | 30.77 | $32.07 | 37900 |
| 2026-04-13 | 30.50 | $31.57 | 35500 |
| 2026-04-10 | 30.28 | $31.11 | 24200 |
| 2026-04-09 | 30.13 | $31.08 | 869243 |
| 2026-04-08 | 29.96 | $31.01 | 103300 |
| 2026-04-07 | 29.78 | $30.25 | 86700 |
| 2026-04-06 | 29.74 | $30.28 | 27404 |
| 2026-04-02 | 29.69 | $30.20 | 155147 |
| 2026-04-01 | 29.64 | $30.19 | 38232 |
| 2026-03-31 | 29.60 | $29.90 | 31540 |
| 2026-03-30 | 29.61 | $28.80 | 142929 |
| 2026-03-27 | 29.87 | $28.91 | 62907 |
| 2026-03-26 | 30.14 | $29.58 | 33515 |
| 2026-03-25 | 30.32 | $30.26 | 32416 |
| 2026-03-24 | 30.39 | $30.09 | 13200 |
| 2026-03-23 | 30.50 | $30.41 | 59100 |
| 2026-03-20 | 30.57 | $29.94 | 57000 |
| 2026-03-19 | 30.76 | $30.50 | 53611 |
| 2026-03-18 | 30.85 | $30.49 | 22700 |
| 2026-03-17 | 30.97 | $30.96 | 22500 |
| 2026-03-16 | 31.01 | $30.84 | 23112 |
| 2026-03-13 | 31.08 | $30.52 | 201000 |
| 2026-03-12 | 31.23 | $30.93 | 30935 |
| 2026-03-11 | 31.32 | $31.41 | 13835 |
| 2026-03-10 | 31.33 | $31.46 | 11300 |
| 2026-03-09 | 31.33 | $31.62 | 853000 |
| 2026-03-06 | 31.29 | $31.29 | 28300 |
| 2026-03-05 | 31.32 | $31.65 | 79216 |
| 2026-03-04 | 31.29 | $31.58 | 75029 |
| 2026-03-03 | 31.26 | $31.33 | 46547 |
| 2026-03-02 | 31.28 | $31.47 | 16711 |
| 2026-02-27 | 31.28 | $31.36 | 11329 |
| 2026-02-26 | 31.30 | $31.61 | 24930 |
| 2026-02-25 | 31.28 | $31.83 | 15700 |
| 2026-02-24 | 31.20 | $31.38 | 36400 |
| 2026-02-23 | 31.22 | $31.03 | 22115 |
| 2026-02-20 | 31.31 | $31.51 | 33610 |
| 2026-02-19 | 31.32 | $31.30 | 31700 |
| 2026-02-18 | 31.37 | $31.44 | 48400 |
| 2026-02-17 | 31.41 | $31.22 | 47700 |
| 2026-02-13 | 31.51 | $31.05 | 22928 |
| 2026-02-12 | 31.65 | $31.10 | 37600 |
| 2026-02-11 | 31.81 | $31.74 | 14000 |
| 2026-02-10 | 31.87 | $31.94 | 16523 |
| 2026-02-09 | 31.89 | $32.08 | 33900 |
| 2026-02-06 | 31.90 | $31.76 | 314614 |
| 2026-02-05 | 31.97 | $31.03 | 33935 |
| 2026-02-04 | 32.20 | $31.61 | 22909 |
| 2026-02-03 | 32.36 | $31.85 | 20842 |
| 2026-02-02 | 32.49 | $32.51 | 80500 |
| 2026-01-30 | 32.50 | $32.36 | 26400 |
| 2026-01-29 | 32.55 | $32.49 | 26400 |
| 2026-01-28 | 32.58 | $32.78 | 30502 |
| 2026-01-27 | 32.55 | $32.84 | 288505 |
| 2026-01-26 | 32.51 | $32.67 | 16828 |
| 2026-01-23 | 32.50 | $32.43 | 36400 |
| 2026-01-22 | 32.54 | $32.31 | 14200 |
| 2026-01-21 | 32.61 | $32.01 | 28326 |
| 2026-01-20 | 32.75 | $31.76 | 26000 |
| 2026-01-16 | 32.98 | $32.56 | 32818 |
| 2026-01-15 | 33.07 | $32.66 | 161300 |
| 2026-01-14 | 33.15 | $32.70 | 67511 |
| 2026-01-13 | 33.24 | $33.06 | 692900 |
| 2026-01-12 | 33.26 | $33.19 | 31900 |
| 2026-01-09 | 33.26 | $33.14 | 63021 |
| 2026-01-08 | 33.28 | $33.15 | 1.4M |
| 2026-01-07 | 33.29 | $33.41 | 117518 |
| 2026-01-06 | 33.24 | $33.24 | 114200 |
| 2026-01-05 | 33.23 | $32.99 | 54600 |
| 2026-01-02 | 33.26 | $32.94 | 23417 |
| 2025-12-31 | 33.31 | $33.07 | 16837 |
| 2025-12-30 | 33.34 | $33.33 | 26700 |
| 2025-12-29 | 33.31 | $33.42 | 16400 |
| 2025-12-26 | 33.26 | $33.57 | 10900 |
| 2025-12-24 | 33.18 | $33.56 | 15313 |
| 2025-12-23 | 33.08 | $33.47 | 7900 |
| 2025-12-22 | 32.98 | $33.29 | 16400 |
| 2025-12-19 | 32.90 | $33.12 | 27700 |
| 2025-12-18 | 32.84 | $32.65 | 28702 |
| 2025-12-17 | 32.88 | $32.25 | 21811 |
| 2025-12-16 | 33.00 | $32.77 | 30500 |
| 2025-12-15 | 33.04 | $32.74 | 15346 |
| 2025-12-12 | 33.08 | $32.92 | 640600 |
| 2025-12-11 | 33.09 | $33.41 | 14748 |
| 2025-12-10 | 33.00 | $33.41 | 18418 |
| 2025-12-09 | 32.90 | $33.22 | 21400 |
| 2025-12-08 | 32.82 | $33.17 | 20937 |
| 2025-12-05 | 32.73 | $33.21 | 248730 |
| 2025-12-04 | 32.62 | $33.00 | 27500 |
| 2025-12-03 | 32.54 | $32.90 | 30500 |
| 2025-12-02 | 32.47 | $32.89 | 7700 |
| 2025-12-01 | 32.39 | $32.75 | 39800 |
| 2025-11-28 | 32.32 | $32.86 | 4100 |
| 2025-11-26 | 32.22 | $32.67 | 17500 |
| 2025-11-25 | 32.15 | $32.49 | 67700 |
| 2025-11-24 | 32.10 | $32.16 | 17337 |
| 2025-11-21 | 32.12 | $31.60 | 139800 |
| 2025-11-20 | 32.26 | $31.28 | 75126 |
| 2025-11-19 | 32.49 | $31.96 | 69248 |
| 2025-11-18 | 32.62 | $31.78 | 186249 |
| 2025-11-17 | 32.80 | $32.13 | 104819 |
| 2025-11-14 | 32.94 | $32.48 | 272700 |
| 2025-11-13 | 33.03 | $32.40 | 435200 |
| 2025-11-12 | 33.15 | $33.05 | 182304 |
| 2025-11-11 | 33.15 | $33.11 | 46813 |
| 2025-11-10 | 33.13 | $33.10 | 39800 |
| 2025-11-07 | 33.12 | $32.46 | 88329 |
| 2025-11-06 | 33.24 | $32.42 | 25800 |
| 2025-11-05 | 33.38 | $33.03 | 13235 |
| 2025-11-04 | 33.41 | $33.02 | 173200 |
| 2025-11-03 | 33.45 | $33.58 | 26500 |
| 2025-10-31 | 33.37 | $33.52 | 12000 |
| 2025-10-30 | 33.30 | $33.44 | 13614 |
| 2025-10-29 | 33.22 | $33.93 | 147800 |
| 2025-10-28 | 33.03 | $33.85 | 75332 |
| 2025-10-27 | 32.83 | $33.51 | 30700 |
| 2025-10-24 | 32.66 | $32.95 | 13100 |
| 2025-10-23 | 32.58 | $32.70 | 24400 |
| 2025-10-22 | 32.53 | $32.43 | 331600 |
| 2025-10-21 | 32.54 | $32.68 | 6900 |
| 2025-10-20 | 32.50 | $32.65 | 6400 |
| 2025-10-17 | 32.45 | $32.28 | 35400 |
| 2025-10-16 | 32.48 | $32.10 | 42100 |
| 2025-10-15 | 32.54 | $32.20 | 15700 |
| 2025-10-14 | 32.60 | $32.17 | 146919 |
| 2025-10-13 | 32.67 | $32.44 | 108700 |
| 2025-10-10 | 32.69 | $31.77 | 10800 |
| 2025-10-09 | 32.85 | $32.81 | 41106 |
| 2025-10-08 | 32.82 | $32.82 | 5700 |
| 2025-10-07 | 32.78 | $32.52 | 30240 |
| 2025-10-06 | 32.80 | $32.70 | 10422 |
| 2025-10-03 | 32.78 | $32.60 | 15246 |
| 2025-10-02 | 32.77 | $32.81 | 3300 |
| 2025-10-01 | 32.72 | $32.71 | 9000 |
| 2025-09-30 | 32.67 | $32.64 | 9033 |
| 2025-09-29 | 32.63 | $32.52 | 5400 |
| 2025-09-26 | 32.61 | $32.39 | 21640 |
| 2025-09-25 | 32.61 | $32.24 | 5300 |
| 2025-09-24 | 32.64 | $32.41 | 4500 |
| 2025-09-23 | 32.64 | $32.60 | 2147 |
| 2025-09-22 | 32.59 | $32.95 | 11400 |
| 2025-09-19 | 32.46 | $32.75 | 35047 |
| 2025-09-18 | 32.35 | $32.55 | 3200 |
| 2025-09-17 | 32.26 | $32.28 | 1600 |
| 2025-09-16 | 32.20 | $32.44 | 11823 |
| 2025-09-15 | 32.11 | $32.51 | 13400 |
| 2025-09-12 | 31.98 | $32.31 | 3326 |
| 2025-09-11 | 31.87 | $32.32 | 17900 |
| 2025-09-10 | 31.74 | $32.11 | 13613 |
| 2025-09-09 | 31.63 | $31.85 | 4839 |
| 2025-09-08 | 31.56 | $31.80 | 5400 |
| 2025-09-05 | 31.48 | $31.50 | 34391 |
| 2025-09-04 | 31.46 | $31.59 | 34400 |
| 2025-09-03 | 31.41 | $31.30 | 11300 |
| 2025-09-02 | 31.41 | $31.00 | 5700 |
| 2025-08-29 | 31.48 | $31.24 | 19200 |
| 2025-08-28 | 31.50 | $31.65 | 4200 |
| 2025-08-27 | 31.44 | $31.44 | 16200 |
| 2025-08-26 | 31.42 | $31.33 | 1014 |
| 2025-08-25 | 31.41 | $31.22 | 6900 |
| 2025-08-22 | 31.42 | $31.29 | 4000 |
| 2025-08-21 | 31.42 | $30.82 | 7400 |
| 2025-08-20 | 31.51 | $30.96 | 1025 |
| 2025-08-19 | 31.59 | $31.12 | 11200 |
| 2025-08-18 | 31.65 | $31.57 | 53600 |
| 2025-08-15 | 31.61 | $31.49 | 4900 |
| 2025-08-14 | 31.59 | $31.60 | 48300 |
| 2025-08-13 | 31.53 | $31.62 | 8200 |
| 2025-08-12 | 31.46 | $31.65 | 9600 |
| 2025-08-11 | 31.37 | $31.19 | 5400 |
| 2025-08-08 | 31.36 | $31.33 | 2000 |
| 2025-08-07 | 31.32 | $31.14 | 95212 |
| 2025-08-06 | 31.31 | $31.24 | 1800 |
| 2025-08-05 | 31.27 | $30.85 | 10613 |
| 2025-08-04 | 31.30 | $31.15 | 33900 |
| 2025-08-01 | 31.28 | $30.56 | 20044 |
| 2025-07-31 | 31.37 | $31.26 | 22400 |
| 2025-07-30 | 31.32 | $31.26 | 7900 |
| 2025-07-29 | 31.27 | $31.12 | 28600 |
| 2025-07-28 | 31.23 | $31.31 | 13600 |
| 2025-07-25 | 31.14 | $31.22 | 8846 |
| 2025-07-24 | 31.05 | $31.04 | 38300 |
| 2025-07-23 | 30.98 | $30.97 | 27400 |
| 2025-07-22 | 30.92 | $30.65 | 9400 |
| 2025-07-21 | 30.90 | $30.86 | 18000 |
| 2025-07-18 | 30.84 | $30.79 | 48100 |
| 2025-07-17 | 30.78 | $30.77 | 7800 |
| 2025-07-16 | 30.71 | $30.51 | 7700 |
| 2025-07-15 | 30.67 | $30.50 | 15700 |
| 2025-07-14 | 30.63 | $30.47 | 26800 |
| 2025-07-11 | 30.59 | $30.41 | 19800 |
| 2025-07-10 | 30.55 | $30.56 | 59300 |
| 2025-07-09 | 30.46 | $30.59 | 50600 |
| 2025-07-08 | 30.36 | $30.32 | 203731 |
| 2025-07-07 | 30.28 | $30.36 | 24003 |
| 2025-07-03 | 30.19 | $30.51 | 8000 |
| 2025-07-02 | 30.04 | $30.20 | 9833 |
| 2025-07-01 | 29.93 | $29.97 | 15500 |
| 2025-06-30 | 29.85 | $30.19 | 63127 |
| 2025-06-27 | 29.70 | $30.02 | 8300 |
| 2025-06-26 | 29.56 | $29.89 | 9000 |
| 2025-06-25 | 29.43 | $29.51 | 10300 |
| 2025-06-24 | 29.35 | $29.45 | 31500 |
| 2025-06-23 | 29.26 | $29.04 | 12200 |
| 2025-06-20 | 29.25 | $28.72 | 18100 |
| 2025-06-18 | 29.30 | $28.97 | 16000 |
| 2025-06-17 | 29.30 | $28.90 | 4823 |
| 2025-06-16 | 29.31 | $29.18 | 13600 |
| 2025-06-13 | 29.26 | $28.72 | 10000 |
| 2025-06-12 | 29.29 | $29.15 | 4900 |
| 2025-06-11 | 29.24 | $29.09 | 3600 |
| 2025-06-10 | 29.19 | $29.21 | 5600 |
| 2025-06-09 | 29.09 | $29.12 | 1000 |
| 2025-06-06 | 29.00 | $29.11 | 12300 |
| 2025-06-05 | 28.89 | $28.75 | 1419 |
| 2025-06-04 | 28.83 | $28.85 | 1736 |
| 2025-06-03 | 28.74 | $28.77 | 7200 |
| 2025-06-02 | 28.65 | $28.52 | 2937 |
| 2025-05-30 | 28.59 | $28.38 | 5800 |
| 2025-05-29 | 28.55 | $28.35 | 8810 |
| 2025-05-28 | 28.50 | $28.34 | 5900 |
| 2025-05-27 | 28.44 | $28.47 | 40841 |
| 2025-05-23 | 28.33 | $27.82 | 3400 |
| 2025-05-22 | 28.35 | $28.16 | 3408 |
| 2025-05-21 | 28.29 | $28.11 | 1100 |
| 2025-05-20 | 28.22 | $28.53 | 3902 |
| 2025-05-19 | 28.05 | $28.64 | 5300 |
| 2025-05-16 | 27.83 | $28.62 | 36400 |
| 2025-05-15 | 27.57 | $28.38 | 14700 |
| 2025-05-14 | 27.32 | $28.47 | 5400 |
| 2025-05-13 | 27.00 | $28.30 | 10537 |
| 2025-05-12 | 26.66 | $27.89 | 7500 |
| 2025-05-09 | 26.35 | $26.72 | 7102 |
| 2025-05-08 | 26.23 | $26.80 | 1710 |
| 2025-05-07 | 26.08 | $26.59 | 29500 |
| 2025-05-06 | 25.95 | $26.52 | 55200 |
| 2025-05-05 | 25.81 | $26.73 | 49711 |
| 2025-05-02 | 25.61 | $26.86 | 3200 |
| 2025-05-01 | 25.34 | $26.40 | 1400 |
| 2025-04-30 | 25.13 | $26.13 | 21119 |
| 2025-04-29 | 24.94 | $26.06 | 32800 |
| 2025-04-28 | 24.74 | $25.94 | 5200 |
| 2025-04-25 | 24.53 | $25.96 | 108500 |
| 2025-04-24 | 24.29 | $25.65 | 142223 |
| 2025-04-23 | 24.08 | $24.92 | 5847 |
| 2025-04-22 | 23.99 | $24.33 | 8600 |
| 2025-04-21 | 24.02 | $23.70 | 52100 |
| 2025-04-17 | 24.19 | $24.33 | 15700 |
| 2025-04-16 | 24.26 | $24.28 | 18839 |
| 2025-04-15 | 24.36 | $24.97 | 16905 |
| 2025-04-14 | 24.34 | $24.96 | 23800 |
| 2025-04-11 | 24.31 | $24.80 | 35100 |
| 2025-04-10 | 24.32 | $24.42 | 17440 |
| 2025-04-09 | 24.42 | $25.50 | 19637 |
| 2025-04-08 | 24.32 | $22.86 | 32300 |
| 2025-04-07 | 24.76 | $23.43 | 107170 |
| 2025-04-04 | 25.16 | $23.14 | 21621 |
| 2025-04-03 | 25.68 | $24.60 | 12384 |
| 2025-04-02 | 25.99 | $26.30 | 11680 |
| 2025-04-01 | 26.00 | $26.00 | 11579 |
| 2025-03-31 | 26.07 | $25.79 | 21210 |
| 2025-03-28 | 26.20 | $25.81 | 13148 |
| 2025-03-27 | 26.35 | $26.56 | 15758 |
| 2025-03-26 | 26.37 | $26.70 | 34113 |
| 2025-03-25 | 26.36 | $27.33 | 14197 |
| 2025-03-24 | 26.23 | $27.19 | 27111 |
| 2025-03-21 | 26.11 | $26.56 | 18451 |
| 2025-03-20 | 26.10 | $26.43 | 3248 |
| 2025-03-19 | 26.13 | $26.47 | 13668 |
| 2025-03-18 | 26.16 | $26.08 | 15221 |
| 2025-03-17 | 26.28 | $26.53 | 50561 |
| 2025-03-14 | 26.33 | $26.40 | 60458 |
| 2025-03-13 | 26.42 | $25.69 | 16007 |
| 2025-03-12 | 26.68 | $26.23 | 24288 |
| 2025-03-11 | 26.88 | $25.93 | 6.1M |
| 2025-03-10 | 27.17 | $25.91 | 6424 |
| 2025-03-07 | 27.52 | $26.90 | 20286 |
| 2025-03-06 | 27.71 | $26.83 | 9855 |
| 2025-03-05 | 27.96 | $27.61 | 2924 |
| 2025-03-04 | 28.09 | $27.24 | 1368 |
| 2025-03-03 | 28.32 | $27.41 | 2947 |
| 2025-02-28 | 28.55 | $28.06 | 2906 |
| 2025-02-27 | 28.68 | $27.62 | 5159 |
| 2025-02-26 | 28.93 | $28.27 | 394 |
| 2025-02-25 | 29.08 | $28.19 | 1001 |
| 2025-02-24 | 29.27 | $28.48 | 14997 |
| 2025-02-21 | 29.43 | $28.75 | 4018 |
| 2025-02-20 | 29.56 | $29.38 | 7445 |
| 2025-02-19 | 29.58 | $29.57 | 2854 |
| 2025-02-18 | 29.56 | $29.57 | 1926 |
| 2025-02-14 | 29.53 | $29.58 | 1225 |
| 2025-02-13 | 29.50 | $29.65 | 4797 |
| 2025-02-12 | 29.44 | $29.27 | 167 |
| 2025-02-11 | 29.46 | $29.36 | 507 |
| 2025-02-10 | 29.46 | $29.53 | 2661 |
| 2025-02-07 | 29.42 | $29.26 | 1158 |
| 2025-02-06 | 29.43 | $29.60 | 2960 |
| 2025-02-05 | 29.36 | $29.48 | 2876 |
| 2025-02-04 | 29.32 | $29.45 | 17188 |
| 2025-02-03 | 29.27 | $29.03 | 1032 |
| 2025-01-31 | 29.29 | $29.34 | 2382 |
| 2025-01-30 | 29.26 | $29.40 | 4308 |
| 2025-01-29 | 29.21 | $29.36 | 17841 |
| 2025-01-28 | 29.16 | $29.46 | 80815 |
| 2025-01-27 | 29.07 | $28.72 | 9001 |
| 2025-01-24 | 29.13 | $29.54 | 1834 |
| 2025-01-23 | 29.03 | $29.67 | 9382 |
| 2025-01-22 | 28.88 | $29.56 | 20916 |
| 2025-01-21 | 28.73 | $29.13 | 2608 |
| 2025-01-17 | 28.64 | $28.91 | 7793 |
| 2025-01-16 | 28.59 | $28.62 | 191 |
| 2025-01-15 | 28.59 | $28.78 | 32596 |
| 2025-01-14 | 28.56 | $28.09 | 301 |
| 2025-01-13 | 28.66 | $28.15 | 3882 |
| 2025-01-10 | 28.78 | $28.28 | 3330 |
| 2025-01-08 | 28.88 | $28.72 | 18318 |
| 2025-01-07 | 28.90 | $28.65 | 22614 |
| 2025-01-06 | 28.95 | $29.15 | 925 |
| 2025-01-03 | 28.89 | $28.77 | 3505 |
| 2025-01-02 | 28.91 | $28.30 | 36499 |
| 2024-12-31 | 29.03 | $28.31 | 3406 |
| 2024-12-30 | 29.16 | $28.57 | 3 |
| 2024-12-27 | 29.26 | $28.86 | 2006 |
| 2024-12-26 | 29.32 | $29.30 | 17425 |
| 2024-12-24 | 29.28 | $29.35 | 6141 |
| 2024-12-23 | 29.23 | $29.04 | 3243 |
| 2024-12-20 | 29.24 | $28.80 | 1897 |
| 2024-12-19 | 29.29 | $28.51 | 6002 |
| 2024-12-18 | 29.41 | $28.44 | 4469 |
| 2024-12-17 | 29.56 | $29.42 | 40 |
| 2024-12-16 | 29.53 | $29.52 | 363 |
| 2024-12-13 | 29.47 | $29.29 | 4090 |
| 2024-12-12 | 29.44 | $29.44 | 704 |
| 2024-12-11 | 29.37 | $29.56 | 984 |
| 2024-12-10 | 29.27 | $29.11 | 1701 |
| 2024-12-09 | 29.24 | $29.22 | 32 |
| 2024-12-06 | 29.18 | $29.53 | 2509 |
| 2024-12-05 | 29.04 | $29.36 | 2935 |
| 2024-12-04 | 28.91 | $29.39 | 585 |
| 2024-12-03 | 28.75 | $28.94 | 6074 |
| 2024-12-02 | 28.65 | $28.76 | 227 |
| 2024-11-29 | 28.58 | $28.57 | 1703 |
| 2024-11-27 | 28.53 | $28.37 | 6 |
| 2024-11-26 | 28.51 | $28.66 | 144 |
| 2024-11-25 | 28.43 | $28.41 | 602 |
| 2024-11-22 | 28.39 | $28.37 | 84 |
| 2024-11-21 | 28.34 | $28.30 | 2980 |
| 2024-11-20 | 28.30 | $28.16 | 121 |
| 2024-11-19 | 28.28 | $28.21 | 1970 |
| 2024-11-18 | 28.24 | $27.84 | 1300 |
| 2024-11-15 | 28.27 | $27.80 | 224 |
| 2024-11-14 | 28.31 | $28.40 | 3745 |
| 2024-11-13 | 28.23 | $28.56 | 2236 |
| 2024-11-12 | 28.10 | $28.55 | 1488 |
| 2024-11-11 | 27.94 | $28.47 | 789 |
| 2024-11-08 | 27.78 | $28.52 | 962 |
| 2024-11-07 | 27.57 | $28.42 | 2504 |
| 2024-11-06 | 27.36 | $27.90 | 5985 |
| 2024-11-05 | 27.21 | $27.14 | 972 |
| 2024-11-04 | 27.20 | $26.79 | 433 |
| 2024-11-01 | 27.27 | $26.86 | 2116 |
| 2024-10-31 | 27.32 | $26.73 | 1153 |
| 2024-10-30 | 27.41 | $27.34 | 4 |
| 2024-10-29 | 27.39 | $27.47 | 108 |
| 2024-10-28 | 27.33 | $27.25 | 1860 |
| 2024-10-25 | 27.31 | $27.14 | 4000 |
| 2024-10-24 | 27.30 | $27.05 | 338 |
| 2024-10-23 | 27.31 | $26.95 | 6325 |
| 2024-10-22 | 27.34 | $27.35 | — |
| 2024-10-21 | 27.29 | $27.28 | 111 |
| 2024-10-18 | 27.25 | $27.21 | 33517 |
| 2024-10-17 | 27.21 | $27.10 | 2007 |
| 2024-10-16 | 27.18 | $27.11 | 9514 |
| 2024-10-15 | 27.14 | $27.14 | 1504 |
| 2024-10-14 | 27.09 | $27.38 | 2 |
| 2024-10-11 | 26.98 | $27.16 | — |
| 2024-10-10 | 26.89 | $27.05 | 15383 |
| 2024-10-09 | 26.81 | $27.04 | 2239 |
| 2024-10-08 | 26.71 | $26.81 | 599 |
| 2024-10-07 | 26.65 | $26.42 | 52 |
| 2024-10-04 | 26.66 | $26.72 | 4 |
| 2024-10-03 | 26.60 | $26.41 | 7 |
| 2024-10-02 | 26.60 | $26.43 | 12 |
| 2024-10-01 | 26.59 | $26.34 | 3 |
| 2024-09-30 | 26.59 | $26.67 | — |
| 2024-09-27 | 26.52 | $26.55 | 40 |
| 2024-09-26 | 26.47 | $26.73 | — |
| 2024-09-25 | 26.37 | $26.63 | — |
| 2024-09-24 | 26.27 | $26.60 | 2 |
| 2024-09-23 | 26.15 | $26.50 | 3 |
| 2024-09-20 | 26.04 | $26.48 | 20 |
| 2024-09-19 | 25.91 | $26.50 | 61 |
| 2024-09-18 | 25.76 | $25.89 | 3 |
| 2024-09-17 | 25.71 | $25.96 | 3 |
| 2024-09-16 | 25.63 | $25.93 | 113 |
| 2024-09-13 | 25.55 | $25.95 | 6 |
| 2024-09-12 | 25.45 | $25.82 | 6 |
| 2024-09-11 | 25.36 | $25.59 | 63 |
| 2024-09-10 | 25.30 | $25.10 | 29 |
| 2024-09-09 | 25.34 | $24.89 | 12 |
| 2024-09-06 | 25.42 | $24.61 | 6 |
| 2024-09-05 | 25.58 | $25.13 | 52 |
| 2024-09-04 | 25.66 | $25.22 | 3 |
| 2024-09-03 | 25.72 | $25.24 | 30 |
| 2024-08-30 | 25.79 | $25.99 | 1 |
| 2024-08-29 | 25.72 | $25.69 | — |
| 2024-08-28 | 25.69 | $25.66 | 11 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
34.11
2026-07-20
Close Price
$33.69
Vol: 58100
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
23.84
Average
30.25
Maximum
35.08
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 34.11 | $33.69 | 58100 |
| 2026-07-17 | 34.20 | $33.65 | 69300 |
| 2026-07-16 | 34.32 | $34.02 | 47300 |
| 2026-07-15 | 34.35 | $34.57 | 86900 |
| 2026-07-14 | 34.20 | $34.47 | 38200 |
| 2026-07-13 | 34.05 | $34.09 | 31534 |
| 2026-07-10 | 33.99 | $34.60 | 89700 |
| 2026-07-09 | 33.74 | $34.43 | 104324 |
| 2026-07-08 | 33.49 | $33.94 | 236900 |
| 2026-07-07 | 33.34 | $33.93 | 114105 |
| 2026-07-06 | 33.17 | $34.06 | 12800 |
| 2026-07-02 | 32.92 | $33.69 | 37406 |
| 2026-07-01 | 32.73 | $33.58 | 85600 |
| 2026-06-30 | 32.54 | $33.31 | 70015 |
| 2026-06-29 | 32.40 | $32.94 | 26800 |
| 2026-06-26 | 32.36 | $32.44 | 21900 |
| 2026-06-25 | 32.48 | $32.19 | 26600 |
| 2026-06-24 | 32.71 | $32.65 | 28830 |
| 2026-06-23 | 32.86 | $32.66 | 26807 |
| 2026-06-22 | 33.04 | $33.12 | 47300 |
| 2026-06-18 | 33.12 | $33.52 | 18614 |
| 2026-06-17 | 33.09 | $33.00 | 24300 |
| 2026-06-16 | 33.23 | $33.44 | 25000 |
| 2026-06-15 | 33.27 | $33.66 | 33400 |
| 2026-06-12 | 33.26 | $33.05 | 22801 |
| 2026-06-11 | 33.43 | $33.08 | 56130 |
| 2026-06-10 | 33.65 | $32.61 | 216300 |
| 2026-06-09 | 34.06 | $33.24 | 163800 |
| 2026-06-08 | 34.36 | $33.50 | 164500 |
| 2026-06-05 | 34.64 | $33.54 | 29634 |
| 2026-06-04 | 34.97 | $34.61 | 28528 |
| 2026-06-03 | 35.03 | $34.67 | 32100 |
| 2026-06-02 | 35.08 | $35.15 | 73442 |
| 2026-06-01 | 34.97 | $35.32 | 26400 |
| 2026-05-29 | 34.78 | $34.96 | 10718 |
| 2026-05-28 | 34.65 | $34.71 | 29000 |
| 2026-05-27 | 34.57 | $34.41 | 35500 |
| 2026-05-26 | 34.56 | $34.40 | 18326 |
| 2026-05-22 | 34.55 | $34.29 | 63231 |
| 2026-05-21 | 34.56 | $34.21 | 22133 |
| 2026-05-20 | 34.58 | $34.30 | 28581 |
| 2026-05-19 | 34.58 | $34.01 | 21300 |
| 2026-05-18 | 34.66 | $34.28 | 19310 |
| 2026-05-15 | 34.65 | $34.37 | 18441 |
| 2026-05-14 | 34.61 | $34.69 | 12024 |
| 2026-05-13 | 34.45 | $34.23 | 23700 |
| 2026-05-12 | 34.38 | $34.01 | 23200 |
| 2026-05-11 | 34.36 | $34.06 | 281200 |
| 2026-05-08 | 34.30 | $34.16 | 24800 |
| 2026-05-07 | 34.19 | $33.98 | 1.2M |
| 2026-05-06 | 34.10 | $33.98 | 12300 |
| 2026-05-05 | 33.98 | $33.57 | 37944 |
| 2026-05-04 | 33.95 | $33.46 | 7000 |
| 2026-05-01 | 33.93 | $33.53 | 18000 |
| 2026-04-30 | 33.87 | $33.29 | 31844 |
| 2026-04-29 | 33.86 | $33.14 | 58191 |
| 2026-04-28 | 33.88 | $33.31 | 15500 |
| 2026-04-27 | 33.83 | $33.56 | 15800 |
| 2026-04-24 | 33.68 | $33.49 | 22700 |
| 2026-04-23 | 33.50 | $33.09 | 28725 |
| 2026-04-22 | 33.40 | $33.61 | 58500 |
| 2026-04-21 | 33.08 | $33.07 | 22000 |
| 2026-04-20 | 32.86 | $33.28 | 62026 |
| 2026-04-17 | 32.51 | $33.32 | 122342 |
| 2026-04-16 | 32.05 | $32.78 | 22607 |
| 2026-04-15 | 31.66 | $32.73 | 17900 |
| 2026-04-14 | 31.19 | $32.07 | 37900 |
| 2026-04-13 | 30.82 | $31.57 | 35500 |
| 2026-04-10 | 30.53 | $31.11 | 24200 |
| 2026-04-09 | 30.32 | $31.08 | 869243 |
| 2026-04-08 | 30.07 | $31.01 | 103300 |
| 2026-04-07 | 29.79 | $30.25 | 86700 |
| 2026-04-06 | 29.70 | $30.28 | 27404 |
| 2026-04-02 | 29.58 | $30.20 | 155147 |
| 2026-04-01 | 29.48 | $30.19 | 38232 |
| 2026-03-31 | 29.36 | $29.90 | 31540 |
| 2026-03-30 | 29.31 | $28.80 | 142929 |
| 2026-03-27 | 29.62 | $28.91 | 62907 |
| 2026-03-26 | 29.97 | $29.58 | 33515 |
| 2026-03-25 | 30.19 | $30.26 | 32416 |
| 2026-03-24 | 30.25 | $30.09 | 13200 |
| 2026-03-23 | 30.38 | $30.41 | 59100 |
| 2026-03-20 | 30.45 | $29.94 | 57000 |
| 2026-03-19 | 30.68 | $30.50 | 53611 |
| 2026-03-18 | 30.80 | $30.49 | 22700 |
| 2026-03-17 | 30.95 | $30.96 | 22500 |
| 2026-03-16 | 30.99 | $30.84 | 23112 |
| 2026-03-13 | 31.07 | $30.52 | 201000 |
| 2026-03-12 | 31.28 | $30.93 | 30935 |
| 2026-03-11 | 31.41 | $31.41 | 13835 |
| 2026-03-10 | 31.42 | $31.46 | 11300 |
| 2026-03-09 | 31.41 | $31.62 | 853000 |
| 2026-03-06 | 31.36 | $31.29 | 28300 |
| 2026-03-05 | 31.39 | $31.65 | 79216 |
| 2026-03-04 | 31.33 | $31.58 | 75029 |
| 2026-03-03 | 31.27 | $31.33 | 46547 |
| 2026-03-02 | 31.29 | $31.47 | 16711 |
| 2026-02-27 | 31.27 | $31.36 | 11329 |
| 2026-02-26 | 31.28 | $31.61 | 24930 |
| 2026-02-25 | 31.22 | $31.83 | 15700 |
| 2026-02-24 | 31.09 | $31.38 | 36400 |
| 2026-02-23 | 31.07 | $31.03 | 22115 |
| 2026-02-20 | 31.17 | $31.51 | 33610 |
| 2026-02-19 | 31.14 | $31.30 | 31700 |
| 2026-02-18 | 31.18 | $31.44 | 48400 |
| 2026-02-17 | 31.19 | $31.22 | 47700 |
| 2026-02-13 | 31.28 | $31.05 | 22928 |
| 2026-02-12 | 31.45 | $31.10 | 37600 |
| 2026-02-11 | 31.65 | $31.74 | 14000 |
| 2026-02-10 | 31.69 | $31.94 | 16523 |
| 2026-02-09 | 31.69 | $32.08 | 33900 |
| 2026-02-06 | 31.65 | $31.76 | 314614 |
| 2026-02-05 | 31.71 | $31.03 | 33935 |
| 2026-02-04 | 32.02 | $31.61 | 22909 |
| 2026-02-03 | 32.22 | $31.85 | 20842 |
| 2026-02-02 | 32.39 | $32.51 | 80500 |
| 2026-01-30 | 32.39 | $32.36 | 26400 |
| 2026-01-29 | 32.44 | $32.49 | 26400 |
| 2026-01-28 | 32.47 | $32.78 | 30502 |
| 2026-01-27 | 32.41 | $32.84 | 288505 |
| 2026-01-26 | 32.32 | $32.67 | 16828 |
| 2026-01-23 | 32.27 | $32.43 | 36400 |
| 2026-01-22 | 32.29 | $32.31 | 14200 |
| 2026-01-21 | 32.36 | $32.01 | 28326 |
| 2026-01-20 | 32.54 | $31.76 | 26000 |
| 2026-01-16 | 32.85 | $32.56 | 32818 |
| 2026-01-15 | 32.97 | $32.66 | 161300 |
| 2026-01-14 | 33.08 | $32.70 | 67511 |
| 2026-01-13 | 33.21 | $33.06 | 692900 |
| 2026-01-12 | 33.25 | $33.19 | 31900 |
| 2026-01-09 | 33.26 | $33.14 | 63021 |
| 2026-01-08 | 33.28 | $33.15 | 1.4M |
| 2026-01-07 | 33.30 | $33.41 | 117518 |
| 2026-01-06 | 33.25 | $33.24 | 114200 |
| 2026-01-05 | 33.24 | $32.99 | 54600 |
| 2026-01-02 | 33.29 | $32.94 | 23417 |
| 2025-12-31 | 33.38 | $33.07 | 16837 |
| 2025-12-30 | 33.44 | $33.33 | 26700 |
| 2025-12-29 | 33.43 | $33.42 | 16400 |
| 2025-12-26 | 33.38 | $33.57 | 10900 |
| 2025-12-24 | 33.27 | $33.56 | 15313 |
| 2025-12-23 | 33.14 | $33.47 | 7900 |
| 2025-12-22 | 33.01 | $33.29 | 16400 |
| 2025-12-19 | 32.90 | $33.12 | 27700 |
| 2025-12-18 | 32.82 | $32.65 | 28702 |
| 2025-12-17 | 32.88 | $32.25 | 21811 |
| 2025-12-16 | 33.07 | $32.77 | 30500 |
| 2025-12-15 | 33.13 | $32.74 | 15346 |
| 2025-12-12 | 33.22 | $32.92 | 640600 |
| 2025-12-11 | 33.26 | $33.41 | 14748 |
| 2025-12-10 | 33.16 | $33.41 | 18418 |
| 2025-12-09 | 33.02 | $33.22 | 21400 |
| 2025-12-08 | 32.92 | $33.17 | 20937 |
| 2025-12-05 | 32.81 | $33.21 | 248730 |
| 2025-12-04 | 32.66 | $33.00 | 27500 |
| 2025-12-03 | 32.54 | $32.90 | 30500 |
| 2025-12-02 | 32.43 | $32.89 | 7700 |
| 2025-12-01 | 32.30 | $32.75 | 39800 |
| 2025-11-28 | 32.19 | $32.86 | 4100 |
| 2025-11-26 | 32.02 | $32.67 | 17500 |
| 2025-11-25 | 31.88 | $32.49 | 67700 |
| 2025-11-24 | 31.77 | $32.16 | 17337 |
| 2025-11-21 | 31.74 | $31.60 | 139800 |
| 2025-11-20 | 31.90 | $31.28 | 75126 |
| 2025-11-19 | 32.19 | $31.96 | 69248 |
| 2025-11-18 | 32.34 | $31.78 | 186249 |
| 2025-11-17 | 32.59 | $32.13 | 104819 |
| 2025-11-14 | 32.77 | $32.48 | 272700 |
| 2025-11-13 | 32.89 | $32.40 | 435200 |
| 2025-11-12 | 33.06 | $33.05 | 182304 |
| 2025-11-11 | 33.07 | $33.11 | 46813 |
| 2025-11-10 | 33.05 | $33.10 | 39800 |
| 2025-11-07 | 33.03 | $32.46 | 88329 |
| 2025-11-06 | 33.20 | $32.42 | 25800 |
| 2025-11-05 | 33.43 | $33.03 | 13235 |
| 2025-11-04 | 33.50 | $33.02 | 173200 |
| 2025-11-03 | 33.59 | $33.58 | 26500 |
| 2025-10-31 | 33.52 | $33.52 | 12000 |
| 2025-10-30 | 33.44 | $33.44 | 13614 |
| 2025-10-29 | 33.37 | $33.93 | 147800 |
| 2025-10-28 | 33.11 | $33.85 | 75332 |
| 2025-10-27 | 32.83 | $33.51 | 30700 |
| 2025-10-24 | 32.59 | $32.95 | 13100 |
| 2025-10-23 | 32.47 | $32.70 | 24400 |
| 2025-10-22 | 32.40 | $32.43 | 331600 |
| 2025-10-21 | 32.41 | $32.68 | 6900 |
| 2025-10-20 | 32.34 | $32.65 | 6400 |
| 2025-10-17 | 32.26 | $32.28 | 35400 |
| 2025-10-16 | 32.28 | $32.10 | 42100 |
| 2025-10-15 | 32.37 | $32.20 | 15700 |
| 2025-10-14 | 32.44 | $32.17 | 146919 |
| 2025-10-13 | 32.53 | $32.44 | 108700 |
| 2025-10-10 | 32.57 | $31.77 | 10800 |
| 2025-10-09 | 32.81 | $32.81 | 41106 |
| 2025-10-08 | 32.78 | $32.82 | 5700 |
| 2025-10-07 | 32.74 | $32.52 | 30240 |
| 2025-10-06 | 32.78 | $32.70 | 10422 |
| 2025-10-03 | 32.77 | $32.60 | 15246 |
| 2025-10-02 | 32.78 | $32.81 | 3300 |
| 2025-10-01 | 32.72 | $32.71 | 9000 |
| 2025-09-30 | 32.68 | $32.64 | 9033 |
| 2025-09-29 | 32.64 | $32.52 | 5400 |
| 2025-09-26 | 32.64 | $32.39 | 21640 |
| 2025-09-25 | 32.66 | $32.24 | 5300 |
| 2025-09-24 | 32.74 | $32.41 | 4500 |
| 2025-09-23 | 32.77 | $32.60 | 2147 |
| 2025-09-22 | 32.74 | $32.95 | 11400 |
| 2025-09-19 | 32.58 | $32.75 | 35047 |
| 2025-09-18 | 32.45 | $32.55 | 3200 |
| 2025-09-17 | 32.35 | $32.28 | 1600 |
| 2025-09-16 | 32.31 | $32.44 | 11823 |
| 2025-09-15 | 32.20 | $32.51 | 13400 |
| 2025-09-12 | 32.04 | $32.31 | 3326 |
| 2025-09-11 | 31.90 | $32.32 | 17900 |
| 2025-09-10 | 31.72 | $32.11 | 13613 |
| 2025-09-09 | 31.57 | $31.85 | 4839 |
| 2025-09-08 | 31.47 | $31.80 | 5400 |
| 2025-09-05 | 31.36 | $31.50 | 34391 |
| 2025-09-04 | 31.32 | $31.59 | 34400 |
| 2025-09-03 | 31.25 | $31.30 | 11300 |
| 2025-09-02 | 31.24 | $31.00 | 5700 |
| 2025-08-29 | 31.33 | $31.24 | 19200 |
| 2025-08-28 | 31.37 | $31.65 | 4200 |
| 2025-08-27 | 31.28 | $31.44 | 16200 |
| 2025-08-26 | 31.24 | $31.33 | 1014 |
| 2025-08-25 | 31.22 | $31.22 | 6900 |
| 2025-08-22 | 31.23 | $31.29 | 4000 |
| 2025-08-21 | 31.22 | $30.82 | 7400 |
| 2025-08-20 | 31.36 | $30.96 | 1025 |
| 2025-08-19 | 31.47 | $31.12 | 11200 |
| 2025-08-18 | 31.57 | $31.57 | 53600 |
| 2025-08-15 | 31.53 | $31.49 | 4900 |
| 2025-08-14 | 31.51 | $31.60 | 48300 |
| 2025-08-13 | 31.45 | $31.62 | 8200 |
| 2025-08-12 | 31.36 | $31.65 | 9600 |
| 2025-08-11 | 31.24 | $31.19 | 5400 |
| 2025-08-08 | 31.24 | $31.33 | 2000 |
| 2025-08-07 | 31.18 | $31.14 | 95212 |
| 2025-08-06 | 31.18 | $31.24 | 1800 |
| 2025-08-05 | 31.13 | $30.85 | 10613 |
| 2025-08-04 | 31.19 | $31.15 | 33900 |
| 2025-08-01 | 31.17 | $30.56 | 20044 |
| 2025-07-31 | 31.33 | $31.26 | 22400 |
| 2025-07-30 | 31.29 | $31.26 | 7900 |
| 2025-07-29 | 31.24 | $31.12 | 28600 |
| 2025-07-28 | 31.21 | $31.31 | 13600 |
| 2025-07-25 | 31.11 | $31.22 | 8846 |
| 2025-07-24 | 31.01 | $31.04 | 38300 |
| 2025-07-23 | 30.94 | $30.97 | 27400 |
| 2025-07-22 | 30.87 | $30.65 | 9400 |
| 2025-07-21 | 30.88 | $30.86 | 18000 |
| 2025-07-18 | 30.82 | $30.79 | 48100 |
| 2025-07-17 | 30.76 | $30.77 | 7800 |
| 2025-07-16 | 30.69 | $30.51 | 7700 |
| 2025-07-15 | 30.67 | $30.50 | 15700 |
| 2025-07-14 | 30.65 | $30.47 | 26800 |
| 2025-07-11 | 30.63 | $30.41 | 19800 |
| 2025-07-10 | 30.61 | $30.56 | 59300 |
| 2025-07-09 | 30.53 | $30.59 | 50600 |
| 2025-07-08 | 30.41 | $30.32 | 203731 |
| 2025-07-07 | 30.35 | $30.36 | 24003 |
| 2025-07-03 | 30.25 | $30.51 | 8000 |
| 2025-07-02 | 30.08 | $30.20 | 9833 |
| 2025-07-01 | 29.96 | $29.97 | 15500 |
| 2025-06-30 | 29.87 | $30.19 | 63127 |
| 2025-06-27 | 29.69 | $30.02 | 8300 |
| 2025-06-26 | 29.52 | $29.89 | 9000 |
| 2025-06-25 | 29.35 | $29.51 | 10300 |
| 2025-06-24 | 29.25 | $29.45 | 31500 |
| 2025-06-23 | 29.14 | $29.04 | 12200 |
| 2025-06-20 | 29.14 | $28.72 | 18100 |
| 2025-06-18 | 29.23 | $28.97 | 16000 |
| 2025-06-17 | 29.26 | $28.90 | 4823 |
| 2025-06-16 | 29.31 | $29.18 | 13600 |
| 2025-06-13 | 29.28 | $28.72 | 10000 |
| 2025-06-12 | 29.37 | $29.15 | 4900 |
| 2025-06-11 | 29.34 | $29.09 | 3600 |
| 2025-06-10 | 29.31 | $29.21 | 5600 |
| 2025-06-09 | 29.23 | $29.12 | 1000 |
| 2025-06-06 | 29.15 | $29.11 | 12300 |
| 2025-06-05 | 29.04 | $28.75 | 1419 |
| 2025-06-04 | 29.01 | $28.85 | 1736 |
| 2025-06-03 | 28.94 | $28.77 | 7200 |
| 2025-06-02 | 28.87 | $28.52 | 2937 |
| 2025-05-30 | 28.84 | $28.38 | 5800 |
| 2025-05-29 | 28.85 | $28.35 | 8810 |
| 2025-05-28 | 28.85 | $28.34 | 5900 |
| 2025-05-27 | 28.84 | $28.47 | 40841 |
| 2025-05-23 | 28.78 | $27.82 | 3400 |
| 2025-05-22 | 28.90 | $28.16 | 3408 |
| 2025-05-21 | 28.91 | $28.11 | 1100 |
| 2025-05-20 | 28.93 | $28.53 | 3902 |
| 2025-05-19 | 28.81 | $28.64 | 5300 |
| 2025-05-16 | 28.60 | $28.62 | 36400 |
| 2025-05-15 | 28.34 | $28.38 | 14700 |
| 2025-05-14 | 28.08 | $28.47 | 5400 |
| 2025-05-13 | 27.72 | $28.30 | 10537 |
| 2025-05-12 | 27.32 | $27.89 | 7500 |
| 2025-05-09 | 26.95 | $26.72 | 7102 |
| 2025-05-08 | 26.86 | $26.80 | 1710 |
| 2025-05-07 | 26.72 | $26.59 | 29500 |
| 2025-05-06 | 26.60 | $26.52 | 55200 |
| 2025-05-05 | 26.47 | $26.73 | 49711 |
| 2025-05-02 | 26.23 | $26.86 | 3200 |
| 2025-05-01 | 25.90 | $26.40 | 1400 |
| 2025-04-30 | 25.64 | $26.13 | 21119 |
| 2025-04-29 | 25.40 | $26.06 | 32800 |
| 2025-04-28 | 25.12 | $25.94 | 5200 |
| 2025-04-25 | 24.83 | $25.96 | 108500 |
| 2025-04-24 | 24.47 | $25.65 | 142223 |
| 2025-04-23 | 24.14 | $24.92 | 5847 |
| 2025-04-22 | 23.97 | $24.33 | 8600 |
| 2025-04-21 | 23.96 | $23.70 | 52100 |
| 2025-04-17 | 24.15 | $24.33 | 15700 |
| 2025-04-16 | 24.21 | $24.28 | 18839 |
| 2025-04-15 | 24.30 | $24.97 | 16905 |
| 2025-04-14 | 24.20 | $24.96 | 23800 |
| 2025-04-11 | 24.10 | $24.80 | 35100 |
| 2025-04-10 | 24.03 | $24.42 | 17440 |
| 2025-04-09 | 24.09 | $25.50 | 19637 |
| 2025-04-08 | 23.84 | $22.86 | 32300 |
| 2025-04-07 | 24.38 | $23.43 | 107170 |
| 2025-04-04 | 24.88 | $23.14 | 21621 |
| 2025-04-03 | 25.59 | $24.60 | 12384 |
| 2025-04-02 | 26.01 | $26.30 | 11680 |
| 2025-04-01 | 25.98 | $26.00 | 11579 |
| 2025-03-31 | 26.05 | $25.79 | 21210 |
| 2025-03-28 | 26.20 | $25.81 | 13148 |
| 2025-03-27 | 26.39 | $26.56 | 15758 |
| 2025-03-26 | 26.40 | $26.70 | 34113 |
| 2025-03-25 | 26.36 | $27.33 | 14197 |
| 2025-03-24 | 26.12 | $27.19 | 27111 |
| 2025-03-21 | 25.89 | $26.56 | 18451 |
| 2025-03-20 | 25.82 | $26.43 | 3248 |
| 2025-03-19 | 25.78 | $26.47 | 13668 |
| 2025-03-18 | 25.74 | $26.08 | 15221 |
| 2025-03-17 | 25.82 | $26.53 | 50561 |
| 2025-03-14 | 25.80 | $26.40 | 60458 |
| 2025-03-13 | 25.82 | $25.69 | 16007 |
| 2025-03-12 | 26.10 | $26.23 | 24288 |
| 2025-03-11 | 26.28 | $25.93 | 6.1M |
| 2025-03-10 | 26.61 | $25.91 | 6424 |
| 2025-03-07 | 27.03 | $26.90 | 20286 |
| 2025-03-06 | 27.24 | $26.83 | 9855 |
| 2025-03-05 | 27.53 | $27.61 | 2924 |
| 2025-03-04 | 27.65 | $27.24 | 1368 |
| 2025-03-03 | 27.92 | $27.41 | 2947 |
| 2025-02-28 | 28.21 | $28.06 | 2906 |
| 2025-02-27 | 28.36 | $27.62 | 5159 |
| 2025-02-26 | 28.68 | $28.27 | 394 |
| 2025-02-25 | 28.88 | $28.19 | 1001 |
| 2025-02-24 | 29.14 | $28.48 | 14997 |
| 2025-02-21 | 29.37 | $28.75 | 4018 |
| 2025-02-20 | 29.57 | $29.38 | 7445 |
| 2025-02-19 | 29.60 | $29.57 | 2854 |
| 2025-02-18 | 29.58 | $29.57 | 1926 |
| 2025-02-14 | 29.56 | $29.58 | 1225 |
| 2025-02-13 | 29.52 | $29.65 | 4797 |
| 2025-02-12 | 29.46 | $29.27 | 167 |
| 2025-02-11 | 29.49 | $29.36 | 507 |
| 2025-02-10 | 29.50 | $29.53 | 2661 |
| 2025-02-07 | 29.46 | $29.26 | 1158 |
| 2025-02-06 | 29.49 | $29.60 | 2960 |
| 2025-02-05 | 29.41 | $29.48 | 2876 |
| 2025-02-04 | 29.36 | $29.45 | 17188 |
| 2025-02-03 | 29.30 | $29.03 | 1032 |
| 2025-01-31 | 29.36 | $29.34 | 2382 |
| 2025-01-30 | 29.33 | $29.40 | 4308 |
| 2025-01-29 | 29.27 | $29.36 | 17841 |
| 2025-01-28 | 29.21 | $29.46 | 80815 |
| 2025-01-27 | 29.10 | $28.72 | 9001 |
| 2025-01-24 | 29.20 | $29.54 | 1834 |
| 2025-01-23 | 29.05 | $29.67 | 9382 |
| 2025-01-22 | 28.84 | $29.56 | 20916 |
| 2025-01-21 | 28.61 | $29.13 | 2608 |
| 2025-01-17 | 28.47 | $28.91 | 7793 |
| 2025-01-16 | 28.37 | $28.62 | 191 |
| 2025-01-15 | 28.35 | $28.78 | 32596 |
| 2025-01-14 | 28.27 | $28.09 | 301 |
| 2025-01-13 | 28.39 | $28.15 | 3882 |
| 2025-01-10 | 28.53 | $28.28 | 3330 |
| 2025-01-08 | 28.66 | $28.72 | 18318 |
| 2025-01-07 | 28.68 | $28.65 | 22614 |
| 2025-01-06 | 28.73 | $29.15 | 925 |
| 2025-01-03 | 28.63 | $28.77 | 3505 |
| 2025-01-02 | 28.63 | $28.30 | 36499 |
| 2024-12-31 | 28.78 | $28.31 | 3406 |
| 2024-12-30 | 28.97 | $28.57 | 3 |
| 2024-12-27 | 29.11 | $28.86 | 2006 |
| 2024-12-26 | 29.19 | $29.30 | 17425 |
| 2024-12-24 | 29.14 | $29.35 | 6141 |
| 2024-12-23 | 29.07 | $29.04 | 3243 |
| 2024-12-20 | 29.08 | $28.80 | 1897 |
| 2024-12-19 | 29.16 | $28.51 | 6002 |
| 2024-12-18 | 29.35 | $28.44 | 4469 |
| 2024-12-17 | 29.60 | $29.42 | 40 |
| 2024-12-16 | 29.58 | $29.52 | 363 |
| 2024-12-13 | 29.53 | $29.29 | 4090 |
| 2024-12-12 | 29.53 | $29.44 | 704 |
| 2024-12-11 | 29.47 | $29.56 | 984 |
| 2024-12-10 | 29.35 | $29.11 | 1701 |
| 2024-12-09 | 29.35 | $29.22 | 32 |
| 2024-12-06 | 29.30 | $29.53 | 2509 |
| 2024-12-05 | 29.14 | $29.36 | 2935 |
| 2024-12-04 | 28.98 | $29.39 | 585 |
| 2024-12-03 | 28.78 | $28.94 | 6074 |
| 2024-12-02 | 28.67 | $28.76 | 227 |
| 2024-11-29 | 28.59 | $28.57 | 1703 |
| 2024-11-27 | 28.54 | $28.37 | 6 |
| 2024-11-26 | 28.54 | $28.66 | 144 |
| 2024-11-25 | 28.45 | $28.41 | 602 |
| 2024-11-22 | 28.41 | $28.37 | 84 |
| 2024-11-21 | 28.36 | $28.30 | 2980 |
| 2024-11-20 | 28.33 | $28.16 | 121 |
| 2024-11-19 | 28.32 | $28.21 | 1970 |
| 2024-11-18 | 28.30 | $27.84 | 1300 |
| 2024-11-15 | 28.37 | $27.80 | 224 |
| 2024-11-14 | 28.48 | $28.40 | 3745 |
| 2024-11-13 | 28.40 | $28.56 | 2236 |
| 2024-11-12 | 28.25 | $28.55 | 1488 |
| 2024-11-11 | 28.07 | $28.47 | 789 |
| 2024-11-08 | 27.86 | $28.52 | 962 |
| 2024-11-07 | 27.59 | $28.42 | 2504 |
| 2024-11-06 | 27.28 | $27.90 | 5985 |
| 2024-11-05 | 27.07 | $27.14 | 972 |
| 2024-11-04 | 27.06 | $26.79 | 433 |
| 2024-11-01 | 27.15 | $26.86 | 2116 |
| 2024-10-31 | 27.24 | $26.73 | 1153 |
| 2024-10-30 | 27.38 | $27.34 | 4 |
| 2024-10-29 | 27.36 | $27.47 | 108 |
| 2024-10-28 | 27.29 | $27.25 | 1860 |
| 2024-10-25 | 27.27 | $27.14 | 4000 |
| 2024-10-24 | 27.28 | $27.05 | 338 |
| 2024-10-23 | 27.32 | $26.95 | 6325 |
| 2024-10-22 | 27.39 | $27.35 | — |
| 2024-10-21 | 27.34 | $27.28 | 111 |
| 2024-10-18 | 27.30 | $27.21 | 33517 |
| 2024-10-17 | 27.27 | $27.10 | 2007 |
| 2024-10-16 | 27.26 | $27.11 | 9514 |
| 2024-10-15 | 27.24 | $27.14 | 1504 |
| 2024-10-14 | 27.20 | $27.38 | 2 |
| 2024-10-11 | 27.06 | $27.16 | — |
| 2024-10-10 | 26.97 | $27.05 | 15383 |
| 2024-10-09 | 26.88 | $27.04 | 2239 |
| 2024-10-08 | 26.76 | $26.81 | 599 |
| 2024-10-07 | 26.70 | $26.42 | 52 |
| 2024-10-04 | 26.73 | $26.72 | 4 |
| 2024-10-03 | 26.68 | $26.41 | 7 |
| 2024-10-02 | 26.70 | $26.43 | 12 |
| 2024-10-01 | 26.72 | $26.34 | 3 |
| 2024-09-30 | 26.77 | $26.67 | — |
| 2024-09-27 | 26.71 | $26.55 | 40 |
| 2024-09-26 | 26.67 | $26.73 | — |
| 2024-09-25 | 26.56 | $26.63 | — |
| 2024-09-24 | 26.45 | $26.60 | 2 |
| 2024-09-23 | 26.33 | $26.50 | 3 |
| 2024-09-20 | 26.19 | $26.48 | 20 |
| 2024-09-19 | 26.04 | $26.50 | 61 |
| 2024-09-18 | 25.83 | $25.89 | 3 |
| 2024-09-17 | 25.78 | $25.96 | 3 |
| 2024-09-16 | 25.68 | $25.93 | 113 |
| 2024-09-13 | 25.57 | $25.95 | 6 |
| 2024-09-12 | 25.43 | $25.82 | 6 |
| 2024-09-11 | 25.30 | $25.59 | 63 |
| 2024-09-10 | 25.21 | $25.10 | 29 |
| 2024-09-09 | 25.26 | $24.89 | 12 |
| 2024-09-06 | 25.39 | $24.61 | 6 |
| 2024-09-05 | 25.63 | $25.13 | 52 |
| 2024-09-04 | 25.76 | $25.22 | 3 |
| 2024-09-03 | 25.88 | $25.24 | 30 |
| 2024-08-30 | 26.02 | $25.99 | 1 |
| 2024-08-29 | 25.94 | $25.69 | — |
| 2024-08-28 | 25.94 | $25.66 | 11 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
50.14
2026-07-20
Close Price
$33.69
Vol: 58100
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.10
Average
54.39
Maximum
70.59
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 50.14 | $33.69 | 58100 |
| 2026-07-17 | 49.80 | $33.65 | 69300 |
| 2026-07-16 | 52.94 | $34.02 | 47300 |
| 2026-07-15 | 58.11 | $34.57 | 86900 |
| 2026-07-14 | 57.39 | $34.47 | 38200 |
| 2026-07-13 | 54.58 | $34.09 | 31534 |
| 2026-07-10 | 59.60 | $34.60 | 89700 |
| 2026-07-09 | 58.38 | $34.43 | 104324 |
| 2026-07-08 | 54.66 | $33.94 | 236900 |
| 2026-07-07 | 54.58 | $33.93 | 114105 |
| 2026-07-06 | 55.78 | $34.06 | 12800 |
| 2026-07-02 | 52.99 | $33.69 | 37406 |
| 2026-07-01 | 52.14 | $33.58 | 85600 |
| 2026-06-30 | 50.02 | $33.31 | 70015 |
| 2026-06-29 | 46.98 | $32.94 | 26800 |
| 2026-06-26 | 42.47 | $32.44 | 21900 |
| 2026-06-25 | 40.06 | $32.19 | 26600 |
| 2026-06-24 | 43.23 | $32.65 | 28830 |
| 2026-06-23 | 43.30 | $32.66 | 26807 |
| 2026-06-22 | 46.65 | $33.12 | 47300 |
| 2026-06-18 | 49.83 | $33.52 | 18614 |
| 2026-06-17 | 45.22 | $33.00 | 24300 |
| 2026-06-16 | 48.82 | $33.44 | 25000 |
| 2026-06-15 | 50.74 | $33.66 | 33400 |
| 2026-06-12 | 45.04 | $33.05 | 22801 |
| 2026-06-11 | 45.29 | $33.08 | 56130 |
| 2026-06-10 | 40.47 | $32.61 | 216300 |
| 2026-06-09 | 45.58 | $33.24 | 163800 |
| 2026-06-08 | 47.96 | $33.50 | 164500 |
| 2026-06-05 | 48.32 | $33.54 | 29634 |
| 2026-06-04 | 60.02 | $34.61 | 28528 |
| 2026-06-03 | 60.80 | $34.67 | 32100 |
| 2026-06-02 | 67.51 | $35.15 | 73442 |
| 2026-06-01 | 70.11 | $35.32 | 26400 |
| 2026-05-29 | 67.60 | $34.96 | 10718 |
| 2026-05-28 | 65.70 | $34.71 | 29000 |
| 2026-05-27 | 63.24 | $34.41 | 35500 |
| 2026-05-26 | 63.15 | $34.40 | 18326 |
| 2026-05-22 | 62.26 | $34.29 | 63231 |
| 2026-05-21 | 61.61 | $34.21 | 22133 |
| 2026-05-20 | 62.76 | $34.30 | 28581 |
| 2026-05-19 | 60.51 | $34.01 | 21300 |
| 2026-05-18 | 63.93 | $34.28 | 19310 |
| 2026-05-15 | 65.09 | $34.37 | 18441 |
| 2026-05-14 | 69.36 | $34.69 | 12024 |
| 2026-05-13 | 66.34 | $34.23 | 23700 |
| 2026-05-12 | 64.77 | $34.01 | 23200 |
| 2026-05-11 | 65.43 | $34.06 | 281200 |
| 2026-05-08 | 66.72 | $34.16 | 24800 |
| 2026-05-07 | 65.56 | $33.98 | 1.2M |
| 2026-05-06 | 65.56 | $33.98 | 12300 |
| 2026-05-05 | 62.89 | $33.57 | 37944 |
| 2026-05-04 | 62.14 | $33.46 | 7000 |
| 2026-05-01 | 62.91 | $33.53 | 18000 |
| 2026-04-30 | 61.36 | $33.29 | 31844 |
| 2026-04-29 | 60.37 | $33.14 | 58191 |
| 2026-04-28 | 62.08 | $33.31 | 15500 |
| 2026-04-27 | 64.62 | $33.56 | 15800 |
| 2026-04-24 | 64.23 | $33.49 | 22700 |
| 2026-04-23 | 61.95 | $33.09 | 28725 |
| 2026-04-22 | 67.24 | $33.61 | 58500 |
| 2026-04-21 | 64.23 | $33.07 | 22000 |
| 2026-04-20 | 66.49 | $33.28 | 62026 |
| 2026-04-17 | 66.92 | $33.32 | 122342 |
| 2026-04-16 | 63.95 | $32.78 | 22607 |
| 2026-04-15 | 63.67 | $32.73 | 17900 |
| 2026-04-14 | 59.65 | $32.07 | 37900 |
| 2026-04-13 | 56.16 | $31.57 | 35500 |
| 2026-04-10 | 52.58 | $31.11 | 24200 |
| 2026-04-09 | 52.34 | $31.08 | 869243 |
| 2026-04-08 | 51.80 | $31.01 | 103300 |
| 2026-04-07 | 45.37 | $30.25 | 86700 |
| 2026-04-06 | 45.60 | $30.28 | 27404 |
| 2026-04-02 | 44.89 | $30.20 | 155147 |
| 2026-04-01 | 44.81 | $30.19 | 38232 |
| 2026-03-31 | 42.37 | $29.90 | 31540 |
| 2026-03-30 | 31.48 | $28.80 | 142929 |
| 2026-03-27 | 32.05 | $28.91 | 62907 |
| 2026-03-26 | 35.85 | $29.58 | 33515 |
| 2026-03-25 | 40.47 | $30.26 | 32416 |
| 2026-03-24 | 38.59 | $30.09 | 13200 |
| 2026-03-23 | 40.89 | $30.41 | 59100 |
| 2026-03-20 | 35.51 | $29.94 | 57000 |
| 2026-03-19 | 39.59 | $30.50 | 53611 |
| 2026-03-18 | 39.48 | $30.49 | 22700 |
| 2026-03-17 | 43.25 | $30.96 | 22500 |
| 2026-03-16 | 41.90 | $30.84 | 23112 |
| 2026-03-13 | 38.19 | $30.52 | 201000 |
| 2026-03-12 | 41.41 | $30.93 | 30935 |
| 2026-03-11 | 45.70 | $31.41 | 13835 |
| 2026-03-10 | 46.17 | $31.46 | 11300 |
| 2026-03-09 | 47.67 | $31.62 | 853000 |
| 2026-03-06 | 44.11 | $31.29 | 28300 |
| 2026-03-05 | 47.46 | $31.65 | 79216 |
| 2026-03-04 | 46.71 | $31.58 | 75029 |
| 2026-03-03 | 44.01 | $31.33 | 46547 |
| 2026-03-02 | 45.23 | $31.47 | 16711 |
| 2026-02-27 | 44.08 | $31.36 | 11329 |
| 2026-02-26 | 46.18 | $31.61 | 24930 |
| 2026-02-25 | 48.10 | $31.83 | 15700 |
| 2026-02-24 | 43.54 | $31.38 | 36400 |
| 2026-02-23 | 39.62 | $31.03 | 22115 |
| 2026-02-20 | 43.56 | $31.51 | 33610 |
| 2026-02-19 | 41.12 | $31.30 | 31700 |
| 2026-02-18 | 42.28 | $31.44 | 48400 |
| 2026-02-17 | 39.75 | $31.22 | 47700 |
| 2026-02-13 | 37.75 | $31.05 | 22928 |
| 2026-02-12 | 38.10 | $31.10 | 37600 |
| 2026-02-11 | 43.00 | $31.74 | 14000 |
| 2026-02-10 | 44.71 | $31.94 | 16523 |
| 2026-02-09 | 45.92 | $32.08 | 33900 |
| 2026-02-06 | 42.54 | $31.76 | 314614 |
| 2026-02-05 | 33.53 | $31.03 | 33935 |
| 2026-02-04 | 38.03 | $31.61 | 22909 |
| 2026-02-03 | 40.15 | $31.85 | 20842 |
| 2026-02-02 | 46.98 | $32.51 | 80500 |
| 2026-01-30 | 44.96 | $32.36 | 26400 |
| 2026-01-29 | 46.42 | $32.49 | 26400 |
| 2026-01-28 | 49.84 | $32.78 | 30502 |
| 2026-01-27 | 50.58 | $32.84 | 288505 |
| 2026-01-26 | 48.54 | $32.67 | 16828 |
| 2026-01-23 | 45.52 | $32.43 | 36400 |
| 2026-01-22 | 43.96 | $32.31 | 14200 |
| 2026-01-21 | 39.88 | $32.01 | 28326 |
| 2026-01-20 | 36.19 | $31.76 | 26000 |
| 2026-01-16 | 44.48 | $32.56 | 32818 |
| 2026-01-15 | 45.72 | $32.66 | 161300 |
| 2026-01-14 | 46.21 | $32.70 | 67511 |
| 2026-01-13 | 50.88 | $33.06 | 692900 |
| 2026-01-12 | 52.71 | $33.19 | 31900 |
| 2026-01-09 | 52.08 | $33.14 | 63021 |
| 2026-01-08 | 52.21 | $33.15 | 1.4M |
| 2026-01-07 | 55.69 | $33.41 | 117518 |
| 2026-01-06 | 53.78 | $33.24 | 114200 |
| 2026-01-05 | 50.81 | $32.99 | 54600 |
| 2026-01-02 | 50.20 | $32.94 | 23417 |
| 2025-12-31 | 51.78 | $33.07 | 16837 |
| 2025-12-30 | 55.08 | $33.33 | 26700 |
| 2025-12-29 | 56.25 | $33.42 | 16400 |
| 2025-12-26 | 58.22 | $33.57 | 10900 |
| 2025-12-24 | 58.13 | $33.56 | 15313 |
| 2025-12-23 | 57.32 | $33.47 | 7900 |
| 2025-12-22 | 55.69 | $33.29 | 16400 |
| 2025-12-19 | 54.11 | $33.12 | 27700 |
| 2025-12-18 | 49.39 | $32.65 | 28702 |
| 2025-12-17 | 44.80 | $32.25 | 21811 |
| 2025-12-16 | 50.45 | $32.77 | 30500 |
| 2025-12-15 | 50.11 | $32.74 | 15346 |
| 2025-12-12 | 52.18 | $32.92 | 640600 |
| 2025-12-11 | 58.43 | $33.41 | 14748 |
| 2025-12-10 | 58.43 | $33.41 | 18418 |
| 2025-12-09 | 56.61 | $33.22 | 21400 |
| 2025-12-08 | 56.13 | $33.17 | 20937 |
| 2025-12-05 | 56.61 | $33.21 | 248730 |
| 2025-12-04 | 54.69 | $33.00 | 27500 |
| 2025-12-03 | 53.77 | $32.90 | 30500 |
| 2025-12-02 | 53.68 | $32.89 | 7700 |
| 2025-12-01 | 52.45 | $32.75 | 39800 |
| 2025-11-28 | 53.51 | $32.86 | 4100 |
| 2025-11-26 | 51.92 | $32.67 | 17500 |
| 2025-11-25 | 50.39 | $32.49 | 67700 |
| 2025-11-24 | 47.49 | $32.16 | 17337 |
| 2025-11-21 | 42.01 | $31.60 | 139800 |
| 2025-11-20 | 38.54 | $31.28 | 75126 |
| 2025-11-19 | 43.84 | $31.96 | 69248 |
| 2025-11-18 | 41.83 | $31.78 | 186249 |
| 2025-11-17 | 44.80 | $32.13 | 104819 |
| 2025-11-14 | 48.04 | $32.48 | 272700 |
| 2025-11-13 | 47.21 | $32.40 | 435200 |
| 2025-11-12 | 53.84 | $33.05 | 182304 |
| 2025-11-11 | 54.51 | $33.11 | 46813 |
| 2025-11-10 | 54.42 | $33.10 | 39800 |
| 2025-11-07 | 48.19 | $32.46 | 88329 |
| 2025-11-06 | 47.77 | $32.42 | 25800 |
| 2025-11-05 | 54.19 | $33.03 | 13235 |
| 2025-11-04 | 54.10 | $33.02 | 173200 |
| 2025-11-03 | 60.90 | $33.58 | 26500 |
| 2025-10-31 | 60.39 | $33.52 | 12000 |
| 2025-10-30 | 59.73 | $33.44 | 13614 |
| 2025-10-29 | 66.16 | $33.93 | 147800 |
| 2025-10-28 | 65.59 | $33.85 | 75332 |
| 2025-10-27 | 63.05 | $33.51 | 30700 |
| 2025-10-24 | 58.25 | $32.95 | 13100 |
| 2025-10-23 | 55.81 | $32.70 | 24400 |
| 2025-10-22 | 52.99 | $32.43 | 331600 |
| 2025-10-21 | 56.14 | $32.68 | 6900 |
| 2025-10-20 | 55.84 | $32.65 | 6400 |
| 2025-10-17 | 52.01 | $32.28 | 35400 |
| 2025-10-16 | 50.00 | $32.10 | 42100 |
| 2025-10-15 | 51.13 | $32.20 | 15700 |
| 2025-10-14 | 50.81 | $32.17 | 146919 |
| 2025-10-13 | 53.79 | $32.44 | 108700 |
| 2025-10-10 | 46.38 | $31.77 | 10800 |
| 2025-10-09 | 60.73 | $32.81 | 41106 |
| 2025-10-08 | 60.90 | $32.82 | 5700 |
| 2025-10-07 | 57.47 | $32.52 | 30240 |
| 2025-10-06 | 60.49 | $32.70 | 10422 |
| 2025-10-03 | 59.36 | $32.60 | 15246 |
| 2025-10-02 | 62.96 | $32.81 | 3300 |
| 2025-10-01 | 61.91 | $32.71 | 9000 |
| 2025-09-30 | 61.19 | $32.64 | 9033 |
| 2025-09-29 | 59.94 | $32.52 | 5400 |
| 2025-09-26 | 58.58 | $32.39 | 21640 |
| 2025-09-25 | 56.97 | $32.24 | 5300 |
| 2025-09-24 | 59.45 | $32.41 | 4500 |
| 2025-09-23 | 62.34 | $32.60 | 2147 |
| 2025-09-22 | 68.14 | $32.95 | 11400 |
| 2025-09-19 | 66.45 | $32.75 | 35047 |
| 2025-09-18 | 64.66 | $32.55 | 3200 |
| 2025-09-17 | 62.08 | $32.28 | 1600 |
| 2025-09-16 | 64.75 | $32.44 | 11823 |
| 2025-09-15 | 65.92 | $32.51 | 13400 |
| 2025-09-12 | 64.15 | $32.31 | 3326 |
| 2025-09-11 | 64.31 | $32.32 | 17900 |
| 2025-09-10 | 62.46 | $32.11 | 13613 |
| 2025-09-09 | 60.02 | $31.85 | 4839 |
| 2025-09-08 | 59.54 | $31.80 | 5400 |
| 2025-09-05 | 56.56 | $31.50 | 34391 |
| 2025-09-04 | 57.77 | $31.59 | 34400 |
| 2025-09-03 | 54.81 | $31.30 | 11300 |
| 2025-09-02 | 51.46 | $31.00 | 5700 |
| 2025-08-29 | 54.53 | $31.24 | 19200 |
| 2025-08-28 | 60.38 | $31.65 | 4200 |
| 2025-08-27 | 58.20 | $31.44 | 16200 |
| 2025-08-26 | 57.02 | $31.33 | 1014 |
| 2025-08-25 | 55.84 | $31.22 | 6900 |
| 2025-08-22 | 56.78 | $31.29 | 4000 |
| 2025-08-21 | 51.56 | $30.82 | 7400 |
| 2025-08-20 | 53.39 | $30.96 | 1025 |
| 2025-08-19 | 55.52 | $31.12 | 11200 |
| 2025-08-18 | 62.15 | $31.57 | 53600 |
| 2025-08-15 | 61.37 | $31.49 | 4900 |
| 2025-08-14 | 63.07 | $31.60 | 48300 |
| 2025-08-13 | 63.37 | $31.62 | 8200 |
| 2025-08-12 | 63.81 | $31.65 | 9600 |
| 2025-08-11 | 59.77 | $31.19 | 5400 |
| 2025-08-08 | 61.76 | $31.33 | 2000 |
| 2025-08-07 | 60.05 | $31.14 | 95212 |
| 2025-08-06 | 61.43 | $31.24 | 1800 |
| 2025-08-05 | 57.84 | $30.85 | 10613 |
| 2025-08-04 | 62.06 | $31.15 | 33900 |
| 2025-08-01 | 56.08 | $30.56 | 20044 |
| 2025-07-31 | 68.19 | $31.26 | 22400 |
| 2025-07-30 | 68.19 | $31.26 | 7900 |
| 2025-07-29 | 66.90 | $31.12 | 28600 |
| 2025-07-28 | 70.59 | $31.31 | 13600 |
| 2025-07-25 | 69.84 | $31.22 | 8846 |
| 2025-07-24 | 68.30 | $31.04 | 38300 |
| 2025-07-23 | 67.70 | $30.97 | 27400 |
| 2025-07-22 | 64.77 | $30.65 | 9400 |
| 2025-07-21 | 68.65 | $30.86 | 18000 |
| 2025-07-18 | 68.04 | $30.79 | 48100 |
| 2025-07-17 | 67.87 | $30.77 | 7800 |
| 2025-07-16 | 65.64 | $30.51 | 7700 |
| 2025-07-15 | 65.55 | $30.50 | 15700 |
| 2025-07-14 | 65.30 | $30.47 | 26800 |
| 2025-07-11 | 64.81 | $30.41 | 19800 |
| 2025-07-10 | 67.05 | $30.56 | 59300 |
| 2025-07-09 | 67.50 | $30.59 | 50600 |
| 2025-07-08 | 65.55 | $30.32 | 203731 |
| 2025-07-07 | 66.10 | $30.36 | 24003 |
| 2025-07-03 | 68.18 | $30.51 | 8000 |
| 2025-07-02 | 66.09 | $30.20 | 9833 |
| 2025-07-01 | 64.45 | $29.97 | 15500 |
| 2025-06-30 | 67.42 | $30.19 | 63127 |
| 2025-06-27 | 66.27 | $30.02 | 8300 |
| 2025-06-26 | 65.39 | $29.89 | 9000 |
| 2025-06-25 | 62.69 | $29.51 | 10300 |
| 2025-06-24 | 62.25 | $29.45 | 31500 |
| 2025-06-23 | 59.10 | $29.04 | 12200 |
| 2025-06-20 | 56.40 | $28.72 | 18100 |
| 2025-06-18 | 59.30 | $28.97 | 16000 |
| 2025-06-17 | 58.74 | $28.90 | 4823 |
| 2025-06-16 | 62.01 | $29.18 | 13600 |
| 2025-06-13 | 58.39 | $28.72 | 10000 |
| 2025-06-12 | 63.78 | $29.15 | 4900 |
| 2025-06-11 | 63.33 | $29.09 | 3600 |
| 2025-06-10 | 64.86 | $29.21 | 5600 |
| 2025-06-09 | 64.25 | $29.12 | 1000 |
| 2025-06-06 | 64.18 | $29.11 | 12300 |
| 2025-06-05 | 61.76 | $28.75 | 1419 |
| 2025-06-04 | 62.88 | $28.85 | 1736 |
| 2025-06-03 | 62.36 | $28.77 | 7200 |
| 2025-06-02 | 60.74 | $28.52 | 2937 |
| 2025-05-30 | 59.81 | $28.38 | 5800 |
| 2025-05-29 | 59.62 | $28.35 | 8810 |
| 2025-05-28 | 59.56 | $28.34 | 5900 |
| 2025-05-27 | 60.70 | $28.47 | 40841 |
| 2025-05-23 | 56.75 | $27.82 | 3400 |
| 2025-05-22 | 59.73 | $28.16 | 3408 |
| 2025-05-21 | 59.44 | $28.11 | 1100 |
| 2025-05-20 | 63.17 | $28.53 | 3902 |
| 2025-05-19 | 64.17 | $28.64 | 5300 |
| 2025-05-16 | 64.07 | $28.62 | 36400 |
| 2025-05-15 | 62.91 | $28.38 | 14700 |
| 2025-05-14 | 63.64 | $28.47 | 5400 |
| 2025-05-13 | 62.87 | $28.30 | 10537 |
| 2025-05-12 | 60.96 | $27.89 | 7500 |
| 2025-05-09 | 54.62 | $26.72 | 7102 |
| 2025-05-08 | 55.20 | $26.80 | 1710 |
| 2025-05-07 | 53.98 | $26.59 | 29500 |
| 2025-05-06 | 53.58 | $26.52 | 55200 |
| 2025-05-05 | 54.95 | $26.73 | 49711 |
| 2025-05-02 | 55.78 | $26.86 | 3200 |
| 2025-05-01 | 53.40 | $26.40 | 1400 |
| 2025-04-30 | 51.96 | $26.13 | 21119 |
| 2025-04-29 | 51.59 | $26.06 | 32800 |
| 2025-04-28 | 50.97 | $25.94 | 5200 |
| 2025-04-25 | 51.08 | $25.96 | 108500 |
| 2025-04-24 | 49.58 | $25.65 | 142223 |
| 2025-04-23 | 45.89 | $24.92 | 5847 |
| 2025-04-22 | 42.67 | $24.33 | 8600 |
| 2025-04-21 | 38.98 | $23.70 | 52100 |
| 2025-04-17 | 41.51 | $24.33 | 15700 |
| 2025-04-16 | 41.23 | $24.28 | 18839 |
| 2025-04-15 | 44.08 | $24.97 | 16905 |
| 2025-04-14 | 44.02 | $24.96 | 23800 |
| 2025-04-11 | 43.20 | $24.80 | 35100 |
| 2025-04-10 | 41.25 | $24.42 | 17440 |
| 2025-04-09 | 45.46 | $25.50 | 19637 |
| 2025-04-08 | 28.52 | $22.86 | 32300 |
| 2025-04-07 | 30.46 | $23.43 | 107170 |
| 2025-04-04 | 28.10 | $23.14 | 21621 |
| 2025-04-03 | 33.56 | $24.60 | 12384 |
| 2025-04-02 | 42.74 | $26.30 | 11680 |
| 2025-04-01 | 39.99 | $26.00 | 11579 |
| 2025-03-31 | 38.01 | $25.79 | 21210 |
| 2025-03-28 | 38.12 | $25.81 | 13148 |
| 2025-03-27 | 42.68 | $26.56 | 15758 |
| 2025-03-26 | 43.60 | $26.70 | 34113 |
| 2025-03-25 | 48.05 | $27.33 | 14197 |
| 2025-03-24 | 46.90 | $27.19 | 27111 |
| 2025-03-21 | 41.39 | $26.56 | 18451 |
| 2025-03-20 | 40.17 | $26.43 | 3248 |
| 2025-03-19 | 40.42 | $26.47 | 13668 |
| 2025-03-18 | 36.84 | $26.08 | 15221 |
| 2025-03-17 | 39.43 | $26.53 | 50561 |
| 2025-03-14 | 38.24 | $26.40 | 60458 |
| 2025-03-13 | 31.20 | $25.69 | 16007 |
| 2025-03-12 | 34.00 | $26.23 | 24288 |
| 2025-03-11 | 30.72 | $25.93 | 6.1M |
| 2025-03-10 | 30.50 | $25.91 | 6424 |
| 2025-03-07 | 35.82 | $26.90 | 20286 |
| 2025-03-06 | 35.06 | $26.83 | 9855 |
| 2025-03-05 | 40.09 | $27.61 | 2924 |
| 2025-03-04 | 35.95 | $27.24 | 1368 |
| 2025-03-03 | 37.07 | $27.41 | 2947 |
| 2025-02-28 | 41.79 | $28.06 | 2906 |
| 2025-02-27 | 36.60 | $27.62 | 5159 |
| 2025-02-26 | 41.84 | $28.27 | 394 |
| 2025-02-25 | 40.85 | $28.19 | 1001 |
| 2025-02-24 | 43.39 | $28.48 | 14997 |
| 2025-02-21 | 45.92 | $28.75 | 4018 |
| 2025-02-20 | 52.73 | $29.38 | 7445 |
| 2025-02-19 | 55.07 | $29.57 | 2854 |
| 2025-02-18 | 55.07 | $29.57 | 1926 |
| 2025-02-14 | 55.18 | $29.58 | 1225 |
| 2025-02-13 | 55.97 | $29.65 | 4797 |
| 2025-02-12 | 52.48 | $29.27 | 167 |
| 2025-02-11 | 53.43 | $29.36 | 507 |
| 2025-02-10 | 55.23 | $29.53 | 2661 |
| 2025-02-07 | 52.87 | $29.26 | 1158 |
| 2025-02-06 | 56.44 | $29.60 | 2960 |
| 2025-02-05 | 55.42 | $29.48 | 2876 |
| 2025-02-04 | 55.17 | $29.45 | 17188 |
| 2025-02-03 | 51.59 | $29.03 | 1032 |
| 2025-01-31 | 54.64 | $29.34 | 2382 |
| 2025-01-30 | 55.25 | $29.40 | 4308 |
| 2025-01-29 | 54.93 | $29.36 | 17841 |
| 2025-01-28 | 55.87 | $29.46 | 80815 |
| 2025-01-27 | 49.81 | $28.72 | 9001 |
| 2025-01-24 | 58.23 | $29.54 | 1834 |
| 2025-01-23 | 59.75 | $29.67 | 9382 |
| 2025-01-22 | 58.89 | $29.56 | 20916 |
| 2025-01-21 | 55.34 | $29.13 | 2608 |
| 2025-01-17 | 53.39 | $28.91 | 7793 |
| 2025-01-16 | 50.65 | $28.62 | 191 |
| 2025-01-15 | 52.28 | $28.78 | 32596 |
| 2025-01-14 | 45.25 | $28.09 | 301 |
| 2025-01-13 | 45.78 | $28.15 | 3882 |
| 2025-01-10 | 46.99 | $28.28 | 3330 |
| 2025-01-08 | 51.28 | $28.72 | 18318 |
| 2025-01-07 | 50.60 | $28.65 | 22614 |
| 2025-01-06 | 55.92 | $29.15 | 925 |
| 2025-01-03 | 52.29 | $28.77 | 3505 |
| 2025-01-02 | 47.21 | $28.30 | 36499 |
| 2024-12-31 | 47.31 | $28.31 | 3406 |
| 2024-12-30 | 49.95 | $28.57 | 3 |
| 2024-12-27 | 53.15 | $28.86 | 2006 |
| 2024-12-26 | 58.51 | $29.30 | 17425 |
| 2024-12-24 | 59.16 | $29.35 | 6141 |
| 2024-12-23 | 56.33 | $29.04 | 3243 |
| 2024-12-20 | 53.98 | $28.80 | 1897 |
| 2024-12-19 | 50.96 | $28.51 | 6002 |
| 2024-12-18 | 50.21 | $28.44 | 4469 |
| 2024-12-17 | 63.03 | $29.42 | 40 |
| 2024-12-16 | 64.63 | $29.52 | 363 |
| 2024-12-13 | 62.55 | $29.29 | 4090 |
| 2024-12-12 | 64.91 | $29.44 | 704 |
| 2024-12-11 | 66.83 | $29.56 | 984 |
| 2024-12-10 | 62.93 | $29.11 | 1701 |
| 2024-12-09 | 64.69 | $29.22 | 32 |
| 2024-12-06 | 69.95 | $29.53 | 2509 |
| 2024-12-05 | 68.62 | $29.36 | 2935 |
| 2024-12-04 | 69.14 | $29.39 | 585 |
| 2024-12-03 | 65.46 | $28.94 | 6074 |
| 2024-12-02 | 63.82 | $28.76 | 227 |
| 2024-11-29 | 62.02 | $28.57 | 1703 |
| 2024-11-27 | 60.02 | $28.37 | 6 |
| 2024-11-26 | 64.71 | $28.66 | 144 |
| 2024-11-25 | 62.30 | $28.41 | 602 |
| 2024-11-22 | 61.90 | $28.37 | 84 |
| 2024-11-21 | 61.23 | $28.30 | 2980 |
| 2024-11-20 | 59.88 | $28.16 | 121 |
| 2024-11-19 | 60.59 | $28.21 | 1970 |
| 2024-11-18 | 56.97 | $27.84 | 1300 |
| 2024-11-15 | 56.56 | $27.80 | 224 |
| 2024-11-14 | 65.44 | $28.40 | 3745 |
| 2024-11-13 | 68.16 | $28.56 | 2236 |
| 2024-11-12 | 68.08 | $28.55 | 1488 |
| 2024-11-11 | 67.47 | $28.47 | 789 |
| 2024-11-08 | 68.24 | $28.52 | 962 |
| 2024-11-07 | 67.53 | $28.42 | 2504 |
| 2024-11-06 | 63.52 | $27.90 | 5985 |
| 2024-11-05 | 55.95 | $27.14 | 972 |
| 2024-11-04 | 51.56 | $26.79 | 433 |
| 2024-11-01 | 52.56 | $26.86 | 2116 |
| 2024-10-31 | 50.88 | $26.73 | 1153 |
| 2024-10-30 | 60.38 | $27.34 | 4 |
| 2024-10-29 | 62.75 | $27.47 | 108 |
| 2024-10-28 | 60.24 | $27.25 | 1860 |
| 2024-10-25 | 58.93 | $27.14 | 4000 |
| 2024-10-24 | 57.84 | $27.05 | 338 |
| 2024-10-23 | 56.63 | $26.95 | 6325 |
| 2024-10-22 | 63.56 | $27.35 | — |
| 2024-10-21 | 62.80 | $27.28 | 111 |
| 2024-10-18 | 62.05 | $27.21 | 33517 |
| 2024-10-17 | 60.88 | $27.10 | 2007 |
| 2024-10-16 | 61.04 | $27.11 | 9514 |
| 2024-10-15 | 61.51 | $27.14 | 1504 |
| 2024-10-14 | 65.33 | $27.38 | 2 |
| 2024-10-11 | 63.35 | $27.16 | — |
| 2024-10-10 | 62.33 | $27.05 | 15383 |
| 2024-10-09 | 62.23 | $27.04 | 2239 |
| 2024-10-08 | 60.13 | $26.81 | 599 |
| 2024-10-07 | 56.20 | $26.42 | 52 |
| 2024-10-04 | 60.56 | $26.72 | 4 |
| 2024-10-03 | 57.31 | $26.41 | 7 |
| 2024-10-02 | 57.60 | $26.43 | 12 |
| 2024-10-01 | 56.66 | $26.34 | 3 |
| 2024-09-30 | 61.41 | $26.67 | — |
| 2024-09-27 | 60.26 | $26.55 | 40 |
| 2024-09-26 | 62.93 | $26.73 | — |
| 2024-09-25 | 62.04 | $26.63 | — |
| 2024-09-24 | 61.78 | $26.60 | 2 |
| 2024-09-23 | 60.93 | $26.50 | 3 |
| 2024-09-20 | 60.76 | $26.48 | 20 |
| 2024-09-19 | 61.01 | $26.50 | 61 |
| 2024-09-18 | 55.81 | $25.89 | 3 |
| 2024-09-17 | 56.64 | $25.96 | 3 |
| 2024-09-16 | 56.37 | $25.93 | 113 |
| 2024-09-13 | 56.59 | $25.95 | 6 |
| 2024-09-12 | 55.54 | $25.82 | 6 |
| 2024-09-11 | 53.64 | $25.59 | 63 |
| 2024-09-10 | 49.28 | $25.10 | 29 |
| 2024-09-09 | 47.25 | $24.89 | 12 |
| 2024-09-06 | 44.44 | $24.61 | 6 |
| 2024-09-05 | 49.05 | $25.13 | 52 |
| 2024-09-04 | 49.90 | $25.22 | 3 |
| 2024-09-03 | 50.08 | $25.24 | 30 |
| 2024-08-30 | 57.63 | $25.99 | 1 |
| 2024-08-29 | 55.06 | $25.69 | — |
| 2024-08-28 | 54.79 | $25.66 | 11 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-38.89
2026-07-20
Close Price
$33.69
Vol: 58100
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-36.70
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -38.89 | $33.69 | 58100 |
| 2026-07-17 | -40.48 | $33.65 | 69300 |
| 2026-07-16 | -25.79 | $34.02 | 47300 |
| 2026-07-15 | -3.97 | $34.57 | 86900 |
| 2026-07-14 | -5.31 | $34.47 | 38200 |
| 2026-07-13 | -20.82 | $34.09 | 31534 |
| 2026-07-10 | 0.00 | $34.60 | 89700 |
| 2026-07-09 | -2.15 | $34.43 | 104324 |
| 2026-07-08 | -12.68 | $33.94 | 236900 |
| 2026-07-07 | -13.17 | $33.93 | 114105 |
| 2026-07-06 | -16.96 | $34.06 | 12800 |
| 2026-07-02 | -39.61 | $33.69 | 37406 |
| 2026-07-01 | -48.75 | $33.58 | 85600 |
| 2026-06-30 | -64.74 | $33.31 | 70015 |
| 2026-06-29 | -76.13 | $32.94 | 26800 |
| 2026-06-26 | -91.24 | $32.44 | 21900 |
| 2026-06-25 | -100.00 | $32.19 | 26600 |
| 2026-06-24 | -94.61 | $32.65 | 28830 |
| 2026-06-23 | -94.28 | $32.66 | 26807 |
| 2026-06-22 | -78.79 | $33.12 | 47300 |
| 2026-06-18 | -65.32 | $33.52 | 18614 |
| 2026-06-17 | -82.83 | $33.00 | 24300 |
| 2026-06-16 | -68.01 | $33.44 | 25000 |
| 2026-06-15 | -60.61 | $33.66 | 33400 |
| 2026-06-12 | -81.14 | $33.05 | 22801 |
| 2026-06-11 | -80.13 | $33.08 | 56130 |
| 2026-06-10 | -95.96 | $32.61 | 216300 |
| 2026-06-09 | -74.75 | $33.24 | 163800 |
| 2026-06-08 | -98.49 | $33.50 | 164500 |
| 2026-06-05 | -97.46 | $33.54 | 29634 |
| 2026-06-04 | -48.85 | $34.61 | 28528 |
| 2026-06-03 | -43.17 | $34.67 | 32100 |
| 2026-06-02 | -15.90 | $35.15 | 73442 |
| 2026-06-01 | -6.57 | $35.32 | 26400 |
| 2026-05-29 | -2.98 | $34.96 | 10718 |
| 2026-05-28 | -1.12 | $34.71 | 29000 |
| 2026-05-27 | -17.88 | $34.41 | 35500 |
| 2026-05-26 | -18.44 | $34.40 | 18326 |
| 2026-05-22 | -24.58 | $34.29 | 63231 |
| 2026-05-21 | -29.05 | $34.21 | 22133 |
| 2026-05-20 | -22.63 | $34.30 | 28581 |
| 2026-05-19 | -37.89 | $34.01 | 21300 |
| 2026-05-18 | -23.68 | $34.28 | 19310 |
| 2026-05-15 | -18.95 | $34.37 | 18441 |
| 2026-05-14 | -2.11 | $34.69 | 12024 |
| 2026-05-13 | -5.20 | $34.23 | 23700 |
| 2026-05-12 | -12.56 | $34.01 | 23200 |
| 2026-05-11 | -9.31 | $34.06 | 281200 |
| 2026-05-08 | -4.01 | $34.16 | 24800 |
| 2026-05-07 | -9.48 | $33.98 | 1.2M |
| 2026-05-06 | 0.00 | $33.98 | 12300 |
| 2026-05-05 | -4.98 | $33.57 | 37944 |
| 2026-05-04 | -6.65 | $33.46 | 7000 |
| 2026-05-01 | -4.86 | $33.53 | 18000 |
| 2026-04-30 | -8.36 | $33.29 | 31844 |
| 2026-04-29 | -12.27 | $33.14 | 58191 |
| 2026-04-28 | -6.88 | $33.31 | 15500 |
| 2026-04-27 | -1.02 | $33.56 | 15800 |
| 2026-04-24 | -2.44 | $33.49 | 22700 |
| 2026-04-23 | -10.57 | $33.09 | 28725 |
| 2026-04-22 | 0.00 | $33.61 | 58500 |
| 2026-04-21 | -8.18 | $33.07 | 22000 |
| 2026-04-20 | -1.92 | $33.28 | 62026 |
| 2026-04-17 | -1.07 | $33.32 | 122342 |
| 2026-04-16 | -4.22 | $32.78 | 22607 |
| 2026-04-15 | 0.00 | $32.73 | 17900 |
| 2026-04-14 | 0.00 | $32.07 | 37900 |
| 2026-04-13 | -0.35 | $31.57 | 35500 |
| 2026-04-10 | -6.92 | $31.11 | 24200 |
| 2026-04-09 | -8.08 | $31.08 | 869243 |
| 2026-04-08 | -19.72 | $31.01 | 103300 |
| 2026-04-07 | -48.51 | $30.25 | 86700 |
| 2026-04-06 | -47.52 | $30.28 | 27404 |
| 2026-04-02 | -50.17 | $30.20 | 155147 |
| 2026-04-01 | -51.30 | $30.19 | 38232 |
| 2026-03-31 | -60.71 | $29.90 | 31540 |
| 2026-03-30 | -96.43 | $28.80 | 142929 |
| 2026-03-27 | -99.31 | $28.91 | 62907 |
| 2026-03-26 | -100.00 | $29.58 | 33515 |
| 2026-03-25 | -76.67 | $30.26 | 32416 |
| 2026-03-24 | -84.76 | $30.09 | 13200 |
| 2026-03-23 | -69.52 | $30.41 | 59100 |
| 2026-03-20 | -91.90 | $29.94 | 57000 |
| 2026-03-19 | -84.57 | $30.50 | 53611 |
| 2026-03-18 | -98.57 | $30.49 | 22700 |
| 2026-03-17 | -65.00 | $30.96 | 22500 |
| 2026-03-16 | -73.57 | $30.84 | 23112 |
| 2026-03-13 | -96.43 | $30.52 | 201000 |
| 2026-03-12 | -79.17 | $30.93 | 30935 |
| 2026-03-11 | -51.97 | $31.41 | 13835 |
| 2026-03-10 | -49.35 | $31.46 | 11300 |
| 2026-03-09 | -38.96 | $31.62 | 853000 |
| 2026-03-06 | -60.39 | $31.29 | 28300 |
| 2026-03-05 | -37.01 | $31.65 | 79216 |
| 2026-03-04 | -41.56 | $31.58 | 75029 |
| 2026-03-03 | -65.97 | $31.33 | 46547 |
| 2026-03-02 | -62.98 | $31.47 | 16711 |
| 2026-02-27 | -69.06 | $31.36 | 11329 |
| 2026-02-26 | -55.25 | $31.61 | 24930 |
| 2026-02-25 | -52.75 | $31.83 | 15700 |
| 2026-02-24 | -73.39 | $31.38 | 36400 |
| 2026-02-23 | -89.45 | $31.03 | 22115 |
| 2026-02-20 | -67.43 | $31.51 | 33610 |
| 2026-02-19 | -77.06 | $31.30 | 31700 |
| 2026-02-18 | -70.64 | $31.44 | 48400 |
| 2026-02-17 | -80.73 | $31.22 | 47700 |
| 2026-02-13 | -94.15 | $31.05 | 22928 |
| 2026-02-12 | -93.72 | $31.10 | 37600 |
| 2026-02-11 | -62.80 | $31.74 | 14000 |
| 2026-02-10 | -58.19 | $31.94 | 16523 |
| 2026-02-09 | -52.16 | $32.08 | 33900 |
| 2026-02-06 | -65.95 | $31.76 | 314614 |
| 2026-02-05 | -97.52 | $31.03 | 33935 |
| 2026-02-04 | -87.11 | $31.61 | 22909 |
| 2026-02-03 | -86.87 | $31.85 | 20842 |
| 2026-02-02 | -56.38 | $32.51 | 80500 |
| 2026-01-30 | -64.36 | $32.36 | 26400 |
| 2026-01-29 | -57.45 | $32.49 | 26400 |
| 2026-01-28 | -42.02 | $32.78 | 30502 |
| 2026-01-27 | -38.83 | $32.84 | 288505 |
| 2026-01-26 | -50.75 | $32.67 | 16828 |
| 2026-01-23 | -62.81 | $32.43 | 36400 |
| 2026-01-22 | -68.84 | $32.31 | 14200 |
| 2026-01-21 | -83.92 | $32.01 | 28326 |
| 2026-01-20 | -97.46 | $31.76 | 26000 |
| 2026-01-16 | -89.60 | $32.56 | 32818 |
| 2026-01-15 | -69.39 | $32.66 | 161300 |
| 2026-01-14 | -66.67 | $32.70 | 67511 |
| 2026-01-13 | -42.18 | $33.06 | 692900 |
| 2026-01-12 | -33.33 | $33.19 | 31900 |
| 2026-01-09 | -36.73 | $33.14 | 63021 |
| 2026-01-08 | -36.05 | $33.15 | 1.4M |
| 2026-01-07 | -18.37 | $33.41 | 117518 |
| 2026-01-06 | -29.93 | $33.24 | 114200 |
| 2026-01-05 | -46.94 | $32.99 | 54600 |
| 2026-01-02 | -50.34 | $32.94 | 23417 |
| 2025-12-31 | -41.50 | $33.07 | 16837 |
| 2025-12-30 | -23.81 | $33.33 | 26700 |
| 2025-12-29 | -17.69 | $33.42 | 16400 |
| 2025-12-26 | -7.48 | $33.57 | 10900 |
| 2025-12-24 | -0.74 | $33.56 | 15313 |
| 2025-12-23 | -0.66 | $33.47 | 7900 |
| 2025-12-22 | -11.38 | $33.29 | 16400 |
| 2025-12-19 | -14.94 | $33.12 | 27700 |
| 2025-12-18 | -34.44 | $32.65 | 28702 |
| 2025-12-17 | -51.04 | $32.25 | 21811 |
| 2025-12-16 | -29.46 | $32.77 | 30500 |
| 2025-12-15 | -30.71 | $32.74 | 15346 |
| 2025-12-12 | -23.24 | $32.92 | 640600 |
| 2025-12-11 | -2.90 | $33.41 | 14748 |
| 2025-12-10 | -2.90 | $33.41 | 18418 |
| 2025-12-09 | -4.87 | $33.22 | 21400 |
| 2025-12-08 | -7.08 | $33.17 | 20937 |
| 2025-12-05 | -5.31 | $33.21 | 248730 |
| 2025-12-04 | -14.22 | $33.00 | 27500 |
| 2025-12-03 | -18.67 | $32.90 | 30500 |
| 2025-12-02 | -19.47 | $32.89 | 7700 |
| 2025-12-01 | -36.36 | $32.75 | 39800 |
| 2025-11-28 | -38.06 | $32.86 | 4100 |
| 2025-11-26 | -44.64 | $32.67 | 17500 |
| 2025-11-25 | -54.78 | $32.49 | 67700 |
| 2025-11-24 | -65.29 | $32.16 | 17337 |
| 2025-11-21 | -83.12 | $31.60 | 139800 |
| 2025-11-20 | -100.00 | $31.28 | 75126 |
| 2025-11-19 | -83.64 | $31.96 | 69248 |
| 2025-11-18 | -90.33 | $31.78 | 186249 |
| 2025-11-17 | -87.03 | $32.13 | 104819 |
| 2025-11-14 | -72.38 | $32.48 | 272700 |
| 2025-11-13 | -78.02 | $32.40 | 435200 |
| 2025-11-12 | -50.00 | $33.05 | 182304 |
| 2025-11-11 | -47.41 | $33.11 | 46813 |
| 2025-11-10 | -47.84 | $33.10 | 39800 |
| 2025-11-07 | -75.43 | $32.46 | 88329 |
| 2025-11-06 | -73.36 | $32.42 | 25800 |
| 2025-11-05 | -48.36 | $33.03 | 13235 |
| 2025-11-04 | -48.77 | $33.02 | 173200 |
| 2025-11-03 | -25.82 | $33.58 | 26500 |
| 2025-10-31 | -28.28 | $33.52 | 12000 |
| 2025-10-30 | -31.56 | $33.44 | 13614 |
| 2025-10-29 | -11.48 | $33.93 | 147800 |
| 2025-10-28 | -1.42 | $33.85 | 75332 |
| 2025-10-27 | -0.57 | $33.51 | 30700 |
| 2025-10-24 | -7.09 | $32.95 | 13100 |
| 2025-10-23 | -19.83 | $32.70 | 24400 |
| 2025-10-22 | -43.10 | $32.43 | 331600 |
| 2025-10-21 | -21.55 | $32.68 | 6900 |
| 2025-10-20 | -27.87 | $32.65 | 6400 |
| 2025-10-17 | -58.20 | $32.28 | 35400 |
| 2025-10-16 | -72.95 | $32.10 | 42100 |
| 2025-10-15 | -64.75 | $32.20 | 15700 |
| 2025-10-14 | -67.21 | $32.17 | 146919 |
| 2025-10-13 | -45.08 | $32.44 | 108700 |
| 2025-10-10 | -100.00 | $31.77 | 10800 |
| 2025-10-09 | -18.18 | $32.81 | 41106 |
| 2025-10-08 | -17.17 | $32.82 | 5700 |
| 2025-10-07 | -47.47 | $32.52 | 30240 |
| 2025-10-06 | -21.97 | $32.70 | 10422 |
| 2025-10-03 | -29.55 | $32.60 | 15246 |
| 2025-10-02 | -10.65 | $32.81 | 3300 |
| 2025-10-01 | -16.00 | $32.71 | 9000 |
| 2025-09-30 | -18.92 | $32.64 | 9033 |
| 2025-09-29 | -20.43 | $32.52 | 5400 |
| 2025-09-26 | -26.09 | $32.39 | 21640 |
| 2025-09-25 | -32.61 | $32.24 | 5300 |
| 2025-09-24 | -25.22 | $32.41 | 4500 |
| 2025-09-23 | -16.96 | $32.60 | 2147 |
| 2025-09-22 | -1.31 | $32.95 | 11400 |
| 2025-09-19 | -2.83 | $32.75 | 35047 |
| 2025-09-18 | -4.12 | $32.55 | 3200 |
| 2025-09-17 | -13.50 | $32.28 | 1600 |
| 2025-09-16 | -5.50 | $32.44 | 11823 |
| 2025-09-15 | -2.00 | $32.51 | 13400 |
| 2025-09-12 | -2.76 | $32.31 | 3326 |
| 2025-09-11 | -2.21 | $32.32 | 17900 |
| 2025-09-10 | -8.77 | $32.11 | 13613 |
| 2025-09-09 | 0.00 | $31.85 | 4839 |
| 2025-09-08 | -2.34 | $31.80 | 5400 |
| 2025-09-05 | -24.60 | $31.50 | 34391 |
| 2025-09-04 | -17.46 | $31.59 | 34400 |
| 2025-09-03 | -40.48 | $31.30 | 11300 |
| 2025-09-02 | -64.29 | $31.00 | 5700 |
| 2025-08-29 | -45.24 | $31.24 | 19200 |
| 2025-08-28 | -11.43 | $31.65 | 4200 |
| 2025-08-27 | -27.97 | $31.44 | 16200 |
| 2025-08-26 | -35.66 | $31.33 | 1014 |
| 2025-08-25 | -43.36 | $31.22 | 6900 |
| 2025-08-22 | -38.46 | $31.29 | 4000 |
| 2025-08-21 | -71.33 | $30.82 | 7400 |
| 2025-08-20 | -61.54 | $30.96 | 1025 |
| 2025-08-19 | -50.35 | $31.12 | 11200 |
| 2025-08-18 | -18.88 | $31.57 | 53600 |
| 2025-08-15 | -24.48 | $31.49 | 4900 |
| 2025-08-14 | -16.78 | $31.60 | 48300 |
| 2025-08-13 | -15.38 | $31.62 | 8200 |
| 2025-08-12 | -13.29 | $31.65 | 9600 |
| 2025-08-11 | -45.45 | $31.19 | 5400 |
| 2025-08-08 | -32.48 | $31.33 | 2000 |
| 2025-08-07 | -44.59 | $31.14 | 95212 |
| 2025-08-06 | -38.22 | $31.24 | 1800 |
| 2025-08-05 | -63.06 | $30.85 | 10613 |
| 2025-08-04 | -43.95 | $31.15 | 33900 |
| 2025-08-01 | -81.53 | $30.56 | 20044 |
| 2025-07-31 | -36.94 | $31.26 | 22400 |
| 2025-07-30 | -8.84 | $31.26 | 7900 |
| 2025-07-29 | -18.00 | $31.12 | 28600 |
| 2025-07-28 | 0.00 | $31.31 | 13600 |
| 2025-07-25 | -4.11 | $31.22 | 8846 |
| 2025-07-24 | -4.03 | $31.04 | 38300 |
| 2025-07-23 | -1.32 | $30.97 | 27400 |
| 2025-07-22 | -20.00 | $30.65 | 9400 |
| 2025-07-21 | -6.25 | $30.86 | 18000 |
| 2025-07-18 | -0.93 | $30.79 | 48100 |
| 2025-07-17 | -1.86 | $30.77 | 7800 |
| 2025-07-16 | -11.48 | $30.51 | 7700 |
| 2025-07-15 | -11.96 | $30.50 | 15700 |
| 2025-07-14 | -13.40 | $30.47 | 26800 |
| 2025-07-11 | -16.27 | $30.41 | 19800 |
| 2025-07-10 | -9.09 | $30.56 | 59300 |
| 2025-07-09 | -1.53 | $30.59 | 50600 |
| 2025-07-08 | -11.70 | $30.32 | 203731 |
| 2025-07-07 | -9.57 | $30.36 | 24003 |
| 2025-07-03 | -1.60 | $30.51 | 8000 |
| 2025-07-02 | -4.35 | $30.20 | 9833 |
| 2025-07-01 | -18.63 | $29.97 | 15500 |
| 2025-06-30 | -3.92 | $30.19 | 63127 |
| 2025-06-27 | -4.76 | $30.02 | 8300 |
| 2025-06-26 | 0.00 | $29.89 | 9000 |
| 2025-06-25 | -8.59 | $29.51 | 10300 |
| 2025-06-24 | -3.38 | $29.45 | 31500 |
| 2025-06-23 | -18.06 | $29.04 | 12200 |
| 2025-06-20 | -38.71 | $28.72 | 18100 |
| 2025-06-18 | -22.58 | $28.97 | 16000 |
| 2025-06-17 | -27.10 | $28.90 | 4823 |
| 2025-06-16 | -9.03 | $29.18 | 13600 |
| 2025-06-13 | -38.71 | $28.72 | 10000 |
| 2025-06-12 | -10.97 | $29.15 | 4900 |
| 2025-06-11 | -14.84 | $29.09 | 3600 |
| 2025-06-10 | -0.69 | $29.21 | 5600 |
| 2025-06-09 | -6.10 | $29.12 | 1000 |
| 2025-06-06 | -1.23 | $29.11 | 12300 |
| 2025-06-05 | -9.69 | $28.75 | 1419 |
| 2025-06-04 | -1.95 | $28.85 | 1736 |
| 2025-06-03 | -1.22 | $28.77 | 7200 |
| 2025-06-02 | -5.22 | $28.52 | 2937 |
| 2025-05-30 | -11.30 | $28.38 | 5800 |
| 2025-05-29 | -12.61 | $28.35 | 8810 |
| 2025-05-28 | -10.07 | $28.34 | 5900 |
| 2025-05-27 | -5.70 | $28.47 | 40841 |
| 2025-05-23 | -27.52 | $27.82 | 3400 |
| 2025-05-22 | -16.11 | $28.16 | 3408 |
| 2025-05-21 | -15.06 | $28.11 | 1100 |
| 2025-05-20 | -2.91 | $28.53 | 3902 |
| 2025-05-19 | 0.00 | $28.64 | 5300 |
| 2025-05-16 | 0.00 | $28.62 | 36400 |
| 2025-05-15 | -2.73 | $28.38 | 14700 |
| 2025-05-14 | 0.00 | $28.47 | 5400 |
| 2025-05-13 | -2.00 | $28.30 | 10537 |
| 2025-05-12 | 0.00 | $27.89 | 7500 |
| 2025-05-09 | -7.00 | $26.72 | 7102 |
| 2025-05-08 | -4.76 | $26.80 | 1710 |
| 2025-05-07 | -7.11 | $26.59 | 29500 |
| 2025-05-06 | -8.24 | $26.52 | 55200 |
| 2025-05-05 | -3.43 | $26.73 | 49711 |
| 2025-05-02 | -0.23 | $26.86 | 3200 |
| 2025-05-01 | -3.71 | $26.40 | 1400 |
| 2025-04-30 | -4.49 | $26.13 | 21119 |
| 2025-04-29 | -6.33 | $26.06 | 32800 |
| 2025-04-28 | -9.50 | $25.94 | 5200 |
| 2025-04-25 | -8.97 | $25.96 | 108500 |
| 2025-04-24 | -25.77 | $25.65 | 142223 |
| 2025-04-23 | -49.37 | $24.92 | 5847 |
| 2025-04-22 | -62.24 | $24.33 | 8600 |
| 2025-04-21 | -75.31 | $23.70 | 52100 |
| 2025-04-17 | -62.24 | $24.33 | 15700 |
| 2025-04-16 | -63.28 | $24.28 | 18839 |
| 2025-04-15 | -48.96 | $24.97 | 16905 |
| 2025-04-14 | -49.17 | $24.96 | 23800 |
| 2025-04-11 | -52.49 | $24.80 | 35100 |
| 2025-04-10 | -60.37 | $24.42 | 17440 |
| 2025-04-09 | -37.97 | $25.50 | 19637 |
| 2025-04-08 | -92.74 | $22.86 | 32300 |
| 2025-04-07 | -86.28 | $23.43 | 107170 |
| 2025-04-04 | -99.76 | $23.14 | 21621 |
| 2025-04-03 | -100.00 | $24.60 | 12384 |
| 2025-04-02 | -48.88 | $26.30 | 11680 |
| 2025-04-01 | -65.71 | $26.00 | 11579 |
| 2025-03-31 | -74.29 | $25.79 | 21210 |
| 2025-03-28 | -93.87 | $25.81 | 13148 |
| 2025-03-27 | -65.13 | $26.56 | 15758 |
| 2025-03-26 | -60.97 | $26.70 | 34113 |
| 2025-03-25 | -37.55 | $27.33 | 14197 |
| 2025-03-24 | -42.75 | $27.19 | 27111 |
| 2025-03-21 | -72.51 | $26.56 | 18451 |
| 2025-03-20 | -78.98 | $26.43 | 3248 |
| 2025-03-19 | -79.19 | $26.47 | 13668 |
| 2025-03-18 | -89.09 | $26.08 | 15221 |
| 2025-03-17 | -77.72 | $26.53 | 50561 |
| 2025-03-14 | -81.25 | $26.40 | 60458 |
| 2025-03-13 | -99.00 | $25.69 | 16007 |
| 2025-03-12 | -85.71 | $26.23 | 24288 |
| 2025-03-11 | -93.23 | $25.93 | 6.1M |
| 2025-03-10 | -98.68 | $25.91 | 6424 |
| 2025-03-07 | -85.68 | $26.90 | 20286 |
| 2025-03-06 | -100.00 | $26.83 | 9855 |
| 2025-03-05 | -79.89 | $27.61 | 2924 |
| 2025-03-04 | -90.37 | $27.24 | 1368 |
| 2025-03-03 | -100.00 | $27.41 | 2947 |
| 2025-02-28 | -78.74 | $28.06 | 2906 |
| 2025-02-27 | -100.00 | $27.62 | 5159 |
| 2025-02-26 | -94.32 | $28.27 | 394 |
| 2025-02-25 | -97.82 | $28.19 | 1001 |
| 2025-02-24 | -98.98 | $28.48 | 14997 |
| 2025-02-21 | -89.36 | $28.75 | 4018 |
| 2025-02-20 | -55.85 | $29.38 | 7445 |
| 2025-02-19 | -45.74 | $29.57 | 2854 |
| 2025-02-18 | -45.74 | $29.57 | 1926 |
| 2025-02-14 | -45.21 | $29.58 | 1225 |
| 2025-02-13 | -41.49 | $29.65 | 4797 |
| 2025-02-12 | -61.70 | $29.27 | 167 |
| 2025-02-11 | -44.96 | $29.36 | 507 |
| 2025-02-10 | -37.82 | $29.53 | 2661 |
| 2025-02-07 | -48.98 | $29.26 | 1158 |
| 2025-02-06 | -11.93 | $29.60 | 2960 |
| 2025-02-05 | -18.75 | $29.48 | 2876 |
| 2025-02-04 | -20.45 | $29.45 | 17188 |
| 2025-02-03 | -44.14 | $29.03 | 1032 |
| 2025-01-31 | -26.70 | $29.34 | 2382 |
| 2025-01-30 | -23.30 | $29.40 | 4308 |
| 2025-01-29 | -25.57 | $29.36 | 17841 |
| 2025-01-28 | -19.89 | $29.46 | 80815 |
| 2025-01-27 | -62.12 | $28.72 | 9001 |
| 2025-01-24 | -15.34 | $29.54 | 1834 |
| 2025-01-23 | 0.00 | $29.67 | 9382 |
| 2025-01-22 | -4.43 | $29.56 | 20916 |
| 2025-01-21 | -20.00 | $29.13 | 2608 |
| 2025-01-17 | -39.01 | $28.91 | 7793 |
| 2025-01-16 | -59.82 | $28.62 | 191 |
| 2025-01-15 | -51.97 | $28.78 | 32596 |
| 2025-01-14 | -97.33 | $28.09 | 301 |
| 2025-01-13 | -94.28 | $28.15 | 3882 |
| 2025-01-10 | -92.86 | $28.28 | 3330 |
| 2025-01-08 | -61.43 | $28.72 | 18318 |
| 2025-01-07 | -66.43 | $28.65 | 22614 |
| 2025-01-06 | -30.71 | $29.15 | 925 |
| 2025-01-03 | -57.89 | $28.77 | 3505 |
| 2025-01-02 | -91.43 | $28.30 | 36499 |
| 2024-12-31 | -100.00 | $28.31 | 3406 |
| 2024-12-30 | -85.13 | $28.57 | 3 |
| 2024-12-27 | -60.50 | $28.86 | 2006 |
| 2024-12-26 | -23.14 | $29.30 | 17425 |
| 2024-12-24 | -19.01 | $29.35 | 6141 |
| 2024-12-23 | -44.63 | $29.04 | 3243 |
| 2024-12-20 | -64.46 | $28.80 | 1897 |
| 2024-12-19 | -83.59 | $28.51 | 6002 |
| 2024-12-18 | -80.28 | $28.44 | 4469 |
| 2024-12-17 | -11.19 | $29.42 | 40 |
| 2024-12-16 | -3.45 | $29.52 | 363 |
| 2024-12-13 | -15.76 | $29.29 | 4090 |
| 2024-12-12 | -7.61 | $29.44 | 704 |
| 2024-12-11 | -1.09 | $29.56 | 984 |
| 2024-12-10 | -23.46 | $29.11 | 1701 |
| 2024-12-09 | -17.32 | $29.22 | 32 |
| 2024-12-06 | 0.00 | $29.53 | 2509 |
| 2024-12-05 | -2.99 | $29.36 | 2935 |
| 2024-12-04 | 0.00 | $29.39 | 585 |
| 2024-12-03 | 0.00 | $28.94 | 6074 |
| 2024-12-02 | -1.99 | $28.76 | 227 |
| 2024-11-29 | -10.10 | $28.57 | 1703 |
| 2024-11-27 | -19.61 | $28.37 | 6 |
| 2024-11-26 | -5.39 | $28.66 | 144 |
| 2024-11-25 | -17.65 | $28.41 | 602 |
| 2024-11-22 | -19.61 | $28.37 | 84 |
| 2024-11-21 | -23.04 | $28.30 | 2980 |
| 2024-11-20 | -29.90 | $28.16 | 121 |
| 2024-11-19 | -27.45 | $28.21 | 1970 |
| 2024-11-18 | -45.59 | $27.84 | 1300 |
| 2024-11-15 | -47.55 | $27.80 | 224 |
| 2024-11-14 | -18.14 | $28.40 | 3745 |
| 2024-11-13 | -10.29 | $28.56 | 2236 |
| 2024-11-12 | -1.62 | $28.55 | 1488 |
| 2024-11-11 | -2.79 | $28.47 | 789 |
| 2024-11-08 | 0.00 | $28.52 | 962 |
| 2024-11-07 | -2.87 | $28.42 | 2504 |
| 2024-11-06 | -0.85 | $27.90 | 5985 |
| 2024-11-05 | -52.87 | $27.14 | 972 |
| 2024-11-04 | -81.82 | $26.79 | 433 |
| 2024-11-01 | -62.71 | $26.86 | 2116 |
| 2024-10-31 | -73.73 | $26.73 | 1153 |
| 2024-10-30 | -21.85 | $27.34 | 4 |
| 2024-10-29 | -10.92 | $27.47 | 108 |
| 2024-10-28 | -27.78 | $27.25 | 1860 |
| 2024-10-25 | -36.51 | $27.14 | 4000 |
| 2024-10-24 | -43.65 | $27.05 | 338 |
| 2024-10-23 | -51.59 | $26.95 | 6325 |
| 2024-10-22 | -19.84 | $27.35 | — |
| 2024-10-21 | -25.40 | $27.28 | 111 |
| 2024-10-18 | -30.95 | $27.21 | 33517 |
| 2024-10-17 | -26.92 | $27.10 | 2007 |
| 2024-10-16 | -25.96 | $27.11 | 9514 |
| 2024-10-15 | -16.11 | $27.14 | 1504 |
| 2024-10-14 | 0.00 | $27.38 | 2 |
| 2024-10-11 | 0.00 | $27.16 | — |
| 2024-10-10 | -4.92 | $27.05 | 15383 |
| 2024-10-09 | 0.00 | $27.04 | 2239 |
| 2024-10-08 | 0.00 | $26.81 | 599 |
| 2024-10-07 | -19.02 | $26.42 | 52 |
| 2024-10-04 | -0.54 | $26.72 | 4 |
| 2024-10-03 | -15.09 | $26.41 | 7 |
| 2024-10-02 | -14.15 | $26.43 | 12 |
| 2024-10-01 | -18.40 | $26.34 | 3 |
| 2024-09-30 | -2.83 | $26.67 | — |
| 2024-09-27 | -8.49 | $26.55 | 40 |
| 2024-09-26 | 0.00 | $26.73 | — |
| 2024-09-25 | 0.00 | $26.63 | — |
| 2024-09-24 | 0.00 | $26.60 | 2 |
| 2024-09-23 | 0.00 | $26.50 | 3 |
| 2024-09-20 | -1.06 | $26.48 | 20 |
| 2024-09-19 | 0.00 | $26.50 | 61 |
| 2024-09-18 | -7.25 | $25.89 | 3 |
| 2024-09-17 | -2.17 | $25.96 | 3 |
| 2024-09-16 | -4.35 | $25.93 | 113 |
| 2024-09-13 | -2.90 | $25.95 | 6 |
| 2024-09-12 | -12.32 | $25.82 | 6 |
| 2024-09-11 | -28.99 | $25.59 | 63 |
| 2024-09-10 | -64.49 | $25.10 | 29 |
| 2024-09-09 | -71.90 | $24.89 | 12 |
| 2024-09-06 | -83.64 | $24.61 | 6 |
| 2024-09-05 | -48.59 | $25.13 | 52 |
| 2024-09-04 | -32.22 | $25.22 | 3 |
| 2024-09-03 | -31.38 | $25.24 | 30 |
| 2024-08-30 | 0.00 | $25.99 | 1 |
| 2024-08-29 | -10.98 | $25.69 | — |
| 2024-08-28 | -12.16 | $25.66 | 11 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.61
2026-07-20
Close Price
$33.69
Vol: 58100Average Directional Index - Detailed Analysis
Minimum
4.37
Average
25.19
Maximum
59.32
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 13.61 | $33.69 | 58100 |
| 2026-07-17 | 13.96 | $33.65 | 69300 |
| 2026-07-16 | 14.26 | $34.02 | 47300 |
| 2026-07-15 | 14.66 | $34.57 | 86900 |
| 2026-07-14 | 14.79 | $34.47 | 38200 |
| 2026-07-13 | 15.08 | $34.09 | 31534 |
| 2026-07-10 | 15.43 | $34.60 | 89700 |
| 2026-07-09 | 15.54 | $34.43 | 104324 |
| 2026-07-08 | 15.77 | $33.94 | 236900 |
| 2026-07-07 | 16.50 | $33.93 | 114105 |
| 2026-07-06 | 17.00 | $34.06 | 12800 |
| 2026-07-02 | 17.62 | $33.69 | 37406 |
| 2026-07-01 | 18.50 | $33.58 | 85600 |
| 2026-06-30 | 19.37 | $33.31 | 70015 |
| 2026-06-29 | 19.88 | $32.94 | 26800 |
| 2026-06-26 | 20.19 | $32.44 | 21900 |
| 2026-06-25 | 19.89 | $32.19 | 26600 |
| 2026-06-24 | 19.38 | $32.65 | 28830 |
| 2026-06-23 | 19.16 | $32.66 | 26807 |
| 2026-06-22 | 18.76 | $33.12 | 47300 |
| 2026-06-18 | 18.66 | $33.52 | 18614 |
| 2026-06-17 | 18.76 | $33.00 | 24300 |
| 2026-06-16 | 18.87 | $33.44 | 25000 |
| 2026-06-15 | 19.42 | $33.66 | 33400 |
| 2026-06-12 | 20.16 | $33.05 | 22801 |
| 2026-06-11 | 20.11 | $33.08 | 56130 |
| 2026-06-10 | 20.05 | $32.61 | 216300 |
| 2026-06-09 | 20.00 | $33.24 | 163800 |
| 2026-06-08 | 19.94 | $33.50 | 164500 |
| 2026-06-05 | 20.76 | $33.54 | 29634 |
| 2026-06-04 | 21.65 | $34.61 | 28528 |
| 2026-06-03 | 21.93 | $34.67 | 32100 |
| 2026-06-02 | 21.92 | $35.15 | 73442 |
| 2026-06-01 | 21.10 | $35.32 | 26400 |
| 2026-05-29 | 20.21 | $34.96 | 10718 |
| 2026-05-28 | 19.64 | $34.71 | 29000 |
| 2026-05-27 | 19.32 | $34.41 | 35500 |
| 2026-05-26 | 19.26 | $34.40 | 18326 |
| 2026-05-22 | 19.20 | $34.29 | 63231 |
| 2026-05-21 | 19.16 | $34.21 | 22133 |
| 2026-05-20 | 19.35 | $34.30 | 28581 |
| 2026-05-19 | 19.56 | $34.01 | 21300 |
| 2026-05-18 | 19.73 | $34.28 | 19310 |
| 2026-05-15 | 19.70 | $34.37 | 18441 |
| 2026-05-14 | 19.54 | $34.69 | 12024 |
| 2026-05-13 | 19.32 | $34.23 | 23700 |
| 2026-05-12 | 19.43 | $34.01 | 23200 |
| 2026-05-11 | 19.80 | $34.06 | 281200 |
| 2026-05-08 | 19.80 | $34.16 | 24800 |
| 2026-05-07 | 19.74 | $33.98 | 1.2M |
| 2026-05-06 | 19.68 | $33.98 | 12300 |
| 2026-05-05 | 19.86 | $33.57 | 37944 |
| 2026-05-04 | 20.34 | $33.46 | 7000 |
| 2026-05-01 | 20.86 | $33.53 | 18000 |
| 2026-04-30 | 21.18 | $33.29 | 31844 |
| 2026-04-29 | 21.72 | $33.14 | 58191 |
| 2026-04-28 | 22.54 | $33.31 | 15500 |
| 2026-04-27 | 23.28 | $33.56 | 15800 |
| 2026-04-24 | 23.83 | $33.49 | 22700 |
| 2026-04-23 | 24.47 | $33.09 | 28725 |
| 2026-04-22 | 25.15 | $33.61 | 58500 |
| 2026-04-21 | 25.39 | $33.07 | 22000 |
| 2026-04-20 | 25.75 | $33.28 | 62026 |
| 2026-04-17 | 26.19 | $33.32 | 122342 |
| 2026-04-16 | 26.57 | $32.78 | 22607 |
| 2026-04-15 | 27.22 | $32.73 | 17900 |
| 2026-04-14 | 28.07 | $32.07 | 37900 |
| 2026-04-13 | 29.44 | $31.57 | 35500 |
| 2026-04-10 | 30.70 | $31.11 | 24200 |
| 2026-04-09 | 31.69 | $31.08 | 869243 |
| 2026-04-08 | 32.63 | $31.01 | 103300 |
| 2026-04-07 | 33.73 | $30.25 | 86700 |
| 2026-04-06 | 33.91 | $30.28 | 27404 |
| 2026-04-02 | 34.30 | $30.20 | 155147 |
| 2026-04-01 | 34.54 | $30.19 | 38232 |
| 2026-03-31 | 34.99 | $29.90 | 31540 |
| 2026-03-30 | 34.97 | $28.80 | 142929 |
| 2026-03-27 | 33.91 | $28.91 | 62907 |
| 2026-03-26 | 32.88 | $29.58 | 33515 |
| 2026-03-25 | 32.13 | $30.26 | 32416 |
| 2026-03-24 | 31.70 | $30.09 | 13200 |
| 2026-03-23 | 30.77 | $30.41 | 59100 |
| 2026-03-20 | 29.98 | $29.94 | 57000 |
| 2026-03-19 | 28.90 | $30.50 | 53611 |
| 2026-03-18 | 28.04 | $30.49 | 22700 |
| 2026-03-17 | 27.29 | $30.96 | 22500 |
| 2026-03-16 | 26.80 | $30.84 | 23112 |
| 2026-03-13 | 26.01 | $30.52 | 201000 |
| 2026-03-12 | 25.18 | $30.93 | 30935 |
| 2026-03-11 | 24.62 | $31.41 | 13835 |
| 2026-03-10 | 24.34 | $31.46 | 11300 |
| 2026-03-09 | 24.11 | $31.62 | 853000 |
| 2026-03-06 | 23.77 | $31.29 | 28300 |
| 2026-03-05 | 23.72 | $31.65 | 79216 |
| 2026-03-04 | 23.80 | $31.58 | 75029 |
| 2026-03-03 | 23.96 | $31.33 | 46547 |
| 2026-03-02 | 23.71 | $31.47 | 16711 |
| 2026-02-27 | 23.72 | $31.36 | 11329 |
| 2026-02-26 | 23.44 | $31.61 | 24930 |
| 2026-02-25 | 23.29 | $31.83 | 15700 |
| 2026-02-24 | 23.45 | $31.38 | 36400 |
| 2026-02-23 | 22.98 | $31.03 | 22115 |
| 2026-02-20 | 22.48 | $31.51 | 33610 |
| 2026-02-19 | 22.12 | $31.30 | 31700 |
| 2026-02-18 | 21.55 | $31.44 | 48400 |
| 2026-02-17 | 21.06 | $31.22 | 47700 |
| 2026-02-13 | 20.21 | $31.05 | 22928 |
| 2026-02-12 | 19.40 | $31.10 | 37600 |
| 2026-02-11 | 18.65 | $31.74 | 14000 |
| 2026-02-10 | 18.30 | $31.94 | 16523 |
| 2026-02-09 | 18.12 | $32.08 | 33900 |
| 2026-02-06 | 17.87 | $31.76 | 314614 |
| 2026-02-05 | 17.09 | $31.03 | 33935 |
| 2026-02-04 | 15.76 | $31.61 | 22909 |
| 2026-02-03 | 14.60 | $31.85 | 20842 |
| 2026-02-02 | 13.57 | $32.51 | 80500 |
| 2026-01-30 | 13.12 | $32.36 | 26400 |
| 2026-01-29 | 12.45 | $32.49 | 26400 |
| 2026-01-28 | 11.74 | $32.78 | 30502 |
| 2026-01-27 | 11.80 | $32.84 | 288505 |
| 2026-01-26 | 11.97 | $32.67 | 16828 |
| 2026-01-23 | 11.88 | $32.43 | 36400 |
| 2026-01-22 | 11.50 | $32.31 | 14200 |
| 2026-01-21 | 10.81 | $32.01 | 28326 |
| 2026-01-20 | 9.81 | $31.76 | 26000 |
| 2026-01-16 | 8.64 | $32.56 | 32818 |
| 2026-01-15 | 8.26 | $32.66 | 161300 |
| 2026-01-14 | 7.89 | $32.70 | 67511 |
| 2026-01-13 | 7.25 | $33.06 | 692900 |
| 2026-01-12 | 7.19 | $33.19 | 31900 |
| 2026-01-09 | 7.30 | $33.14 | 63021 |
| 2026-01-08 | 7.33 | $33.15 | 1.4M |
| 2026-01-07 | 7.47 | $33.41 | 117518 |
| 2026-01-06 | 7.64 | $33.24 | 114200 |
| 2026-01-05 | 7.81 | $32.99 | 54600 |
| 2026-01-02 | 7.79 | $32.94 | 23417 |
| 2025-12-31 | 7.77 | $33.07 | 16837 |
| 2025-12-30 | 8.10 | $33.33 | 26700 |
| 2025-12-29 | 8.26 | $33.42 | 16400 |
| 2025-12-26 | 8.42 | $33.57 | 10900 |
| 2025-12-24 | 8.23 | $33.56 | 15313 |
| 2025-12-23 | 8.16 | $33.47 | 7900 |
| 2025-12-22 | 8.21 | $33.29 | 16400 |
| 2025-12-19 | 8.47 | $33.12 | 27700 |
| 2025-12-18 | 8.91 | $32.65 | 28702 |
| 2025-12-17 | 8.94 | $32.25 | 21811 |
| 2025-12-16 | 8.86 | $32.77 | 30500 |
| 2025-12-15 | 9.18 | $32.74 | 15346 |
| 2025-12-12 | 9.59 | $32.92 | 640600 |
| 2025-12-11 | 9.97 | $33.41 | 14748 |
| 2025-12-10 | 10.02 | $33.41 | 18418 |
| 2025-12-09 | 9.99 | $33.22 | 21400 |
| 2025-12-08 | 10.20 | $33.17 | 20937 |
| 2025-12-05 | 10.41 | $33.21 | 248730 |
| 2025-12-04 | 10.58 | $33.00 | 27500 |
| 2025-12-03 | 11.11 | $32.90 | 30500 |
| 2025-12-02 | 11.69 | $32.89 | 7700 |
| 2025-12-01 | 12.21 | $32.75 | 39800 |
| 2025-11-28 | 12.77 | $32.86 | 4100 |
| 2025-11-26 | 13.22 | $32.67 | 17500 |
| 2025-11-25 | 13.78 | $32.49 | 67700 |
| 2025-11-24 | 14.48 | $32.16 | 17337 |
| 2025-11-21 | 14.89 | $31.60 | 139800 |
| 2025-11-20 | 14.88 | $31.28 | 75126 |
| 2025-11-19 | 15.04 | $31.96 | 69248 |
| 2025-11-18 | 14.64 | $31.78 | 186249 |
| 2025-11-17 | 14.06 | $32.13 | 104819 |
| 2025-11-14 | 13.78 | $32.48 | 272700 |
| 2025-11-13 | 13.48 | $32.40 | 435200 |
| 2025-11-12 | 13.54 | $33.05 | 182304 |
| 2025-11-11 | 14.19 | $33.11 | 46813 |
| 2025-11-10 | 14.70 | $33.10 | 39800 |
| 2025-11-07 | 15.23 | $32.46 | 88329 |
| 2025-11-06 | 14.98 | $32.42 | 25800 |
| 2025-11-05 | 15.18 | $33.03 | 13235 |
| 2025-11-04 | 15.95 | $33.02 | 173200 |
| 2025-11-03 | 16.69 | $33.58 | 26500 |
| 2025-10-31 | 16.68 | $33.52 | 12000 |
| 2025-10-30 | 16.66 | $33.44 | 13614 |
| 2025-10-29 | 16.80 | $33.93 | 147800 |
| 2025-10-28 | 16.36 | $33.85 | 75332 |
| 2025-10-27 | 16.24 | $33.51 | 30700 |
| 2025-10-24 | 16.52 | $32.95 | 13100 |
| 2025-10-23 | 17.31 | $32.70 | 24400 |
| 2025-10-22 | 17.68 | $32.43 | 331600 |
| 2025-10-21 | 18.04 | $32.68 | 6900 |
| 2025-10-20 | 18.85 | $32.65 | 6400 |
| 2025-10-17 | 19.74 | $32.28 | 35400 |
| 2025-10-16 | 20.05 | $32.10 | 42100 |
| 2025-10-15 | 20.42 | $32.20 | 15700 |
| 2025-10-14 | 20.97 | $32.17 | 146919 |
| 2025-10-13 | 21.31 | $32.44 | 108700 |
| 2025-10-10 | 21.87 | $31.77 | 10800 |
| 2025-10-09 | 22.45 | $32.81 | 41106 |
| 2025-10-08 | 22.70 | $32.82 | 5700 |
| 2025-10-07 | 23.01 | $32.52 | 30240 |
| 2025-10-06 | 23.42 | $32.70 | 10422 |
| 2025-10-03 | 23.55 | $32.60 | 15246 |
| 2025-10-02 | 23.67 | $32.81 | 3300 |
| 2025-10-01 | 23.49 | $32.71 | 9000 |
| 2025-09-30 | 23.53 | $32.64 | 9033 |
| 2025-09-29 | 23.67 | $32.52 | 5400 |
| 2025-09-26 | 23.78 | $32.39 | 21640 |
| 2025-09-25 | 24.18 | $32.24 | 5300 |
| 2025-09-24 | 24.78 | $32.41 | 4500 |
| 2025-09-23 | 24.85 | $32.60 | 2147 |
| 2025-09-22 | 24.57 | $32.95 | 11400 |
| 2025-09-19 | 23.96 | $32.75 | 35047 |
| 2025-09-18 | 23.48 | $32.55 | 3200 |
| 2025-09-17 | 23.16 | $32.28 | 1600 |
| 2025-09-16 | 23.11 | $32.44 | 11823 |
| 2025-09-15 | 22.80 | $32.51 | 13400 |
| 2025-09-12 | 22.39 | $32.31 | 3326 |
| 2025-09-11 | 22.17 | $32.32 | 17900 |
| 2025-09-10 | 21.93 | $32.11 | 13613 |
| 2025-09-09 | 21.78 | $31.85 | 4839 |
| 2025-09-08 | 22.07 | $31.80 | 5400 |
| 2025-09-05 | 22.22 | $31.50 | 34391 |
| 2025-09-04 | 22.43 | $31.59 | 34400 |
| 2025-09-03 | 22.85 | $31.30 | 11300 |
| 2025-09-02 | 23.62 | $31.00 | 5700 |
| 2025-08-29 | 24.84 | $31.24 | 19200 |
| 2025-08-28 | 25.38 | $31.65 | 4200 |
| 2025-08-27 | 25.53 | $31.44 | 16200 |
| 2025-08-26 | 25.93 | $31.33 | 1014 |
| 2025-08-25 | 26.56 | $31.22 | 6900 |
| 2025-08-22 | 27.10 | $31.29 | 4000 |
| 2025-08-21 | 27.69 | $30.82 | 7400 |
| 2025-08-20 | 28.88 | $30.96 | 1025 |
| 2025-08-19 | 30.14 | $31.12 | 11200 |
| 2025-08-18 | 30.57 | $31.57 | 53600 |
| 2025-08-15 | 30.32 | $31.49 | 4900 |
| 2025-08-14 | 29.99 | $31.60 | 48300 |
| 2025-08-13 | 29.65 | $31.62 | 8200 |
| 2025-08-12 | 29.16 | $31.65 | 9600 |
| 2025-08-11 | 28.80 | $31.19 | 5400 |
| 2025-08-08 | 28.61 | $31.33 | 2000 |
| 2025-08-07 | 28.52 | $31.14 | 95212 |
| 2025-08-06 | 28.43 | $31.24 | 1800 |
| 2025-08-05 | 28.54 | $30.85 | 10613 |
| 2025-08-04 | 28.70 | $31.15 | 33900 |
| 2025-08-01 | 28.90 | $30.56 | 20044 |
| 2025-07-31 | 29.53 | $31.26 | 22400 |
| 2025-07-30 | 28.70 | $31.26 | 7900 |
| 2025-07-29 | 28.31 | $31.12 | 28600 |
| 2025-07-28 | 27.90 | $31.31 | 13600 |
| 2025-07-25 | 27.21 | $31.22 | 8846 |
| 2025-07-24 | 26.50 | $31.04 | 38300 |
| 2025-07-23 | 25.92 | $30.97 | 27400 |
| 2025-07-22 | 25.43 | $30.65 | 9400 |
| 2025-07-21 | 25.21 | $30.86 | 18000 |
| 2025-07-18 | 24.48 | $30.79 | 48100 |
| 2025-07-17 | 23.89 | $30.77 | 7800 |
| 2025-07-16 | 23.28 | $30.51 | 7700 |
| 2025-07-15 | 22.91 | $30.50 | 15700 |
| 2025-07-14 | 22.34 | $30.47 | 26800 |
| 2025-07-11 | 21.96 | $30.41 | 19800 |
| 2025-07-10 | 21.39 | $30.56 | 59300 |
| 2025-07-09 | 20.74 | $30.59 | 50600 |
| 2025-07-08 | 20.18 | $30.32 | 203731 |
| 2025-07-07 | 19.73 | $30.36 | 24003 |
| 2025-07-03 | 19.28 | $30.51 | 8000 |
| 2025-07-02 | 18.63 | $30.20 | 9833 |
| 2025-07-01 | 18.26 | $29.97 | 15500 |
| 2025-06-30 | 17.93 | $30.19 | 63127 |
| 2025-06-27 | 17.24 | $30.02 | 8300 |
| 2025-06-26 | 16.64 | $29.89 | 9000 |
| 2025-06-25 | 16.22 | $29.51 | 10300 |
| 2025-06-24 | 16.03 | $29.45 | 31500 |
| 2025-06-23 | 15.98 | $29.04 | 12200 |
| 2025-06-20 | 16.45 | $28.72 | 18100 |
| 2025-06-18 | 16.95 | $28.97 | 16000 |
| 2025-06-17 | 17.12 | $28.90 | 4823 |
| 2025-06-16 | 17.30 | $29.18 | 13600 |
| 2025-06-13 | 17.36 | $28.72 | 10000 |
| 2025-06-12 | 17.56 | $29.15 | 4900 |
| 2025-06-11 | 17.46 | $29.09 | 3600 |
| 2025-06-10 | 17.16 | $29.21 | 5600 |
| 2025-06-09 | 16.93 | $29.12 | 1000 |
| 2025-06-06 | 16.60 | $29.11 | 12300 |
| 2025-06-05 | 16.33 | $28.75 | 1419 |
| 2025-06-04 | 16.18 | $28.85 | 1736 |
| 2025-06-03 | 16.08 | $28.77 | 7200 |
| 2025-06-02 | 16.05 | $28.52 | 2937 |
| 2025-05-30 | 16.23 | $28.38 | 5800 |
| 2025-05-29 | 16.55 | $28.35 | 8810 |
| 2025-05-28 | 16.60 | $28.34 | 5900 |
| 2025-05-27 | 16.61 | $28.47 | 40841 |
| 2025-05-23 | 16.63 | $27.82 | 3400 |
| 2025-05-22 | 17.13 | $28.16 | 3408 |
| 2025-05-21 | 17.28 | $28.11 | 1100 |
| 2025-05-20 | 17.43 | $28.53 | 3902 |
| 2025-05-19 | 17.25 | $28.64 | 5300 |
| 2025-05-16 | 17.03 | $28.62 | 36400 |
| 2025-05-15 | 16.81 | $28.38 | 14700 |
| 2025-05-14 | 16.64 | $28.47 | 5400 |
| 2025-05-13 | 16.35 | $28.30 | 10537 |
| 2025-05-12 | 16.09 | $27.89 | 7500 |
| 2025-05-09 | 16.11 | $26.72 | 7102 |
| 2025-05-08 | 16.86 | $26.80 | 1710 |
| 2025-05-07 | 17.58 | $26.59 | 29500 |
| 2025-05-06 | 18.39 | $26.52 | 55200 |
| 2025-05-05 | 19.35 | $26.73 | 49711 |
| 2025-05-02 | 20.23 | $26.86 | 3200 |
| 2025-05-01 | 21.06 | $26.40 | 1400 |
| 2025-04-30 | 22.14 | $26.13 | 21119 |
| 2025-04-29 | 23.03 | $26.06 | 32800 |
| 2025-04-28 | 24.08 | $25.94 | 5200 |
| 2025-04-25 | 25.12 | $25.96 | 108500 |
| 2025-04-24 | 26.23 | $25.65 | 142223 |
| 2025-04-23 | 27.12 | $24.92 | 5847 |
| 2025-04-22 | 27.89 | $24.33 | 8600 |
| 2025-04-21 | 27.92 | $23.70 | 52100 |
| 2025-04-17 | 27.58 | $24.33 | 15700 |
| 2025-04-16 | 27.57 | $24.28 | 18839 |
| 2025-04-15 | 27.56 | $24.97 | 16905 |
| 2025-04-14 | 28.06 | $24.96 | 23800 |
| 2025-04-11 | 28.58 | $24.80 | 35100 |
| 2025-04-10 | 28.88 | $24.42 | 17440 |
| 2025-04-09 | 29.00 | $25.50 | 19637 |
| 2025-04-08 | 29.13 | $22.86 | 32300 |
| 2025-04-07 | 28.20 | $23.43 | 107170 |
| 2025-04-04 | 26.85 | $23.14 | 21621 |
| 2025-04-03 | 25.53 | $24.60 | 12384 |
| 2025-04-02 | 24.69 | $26.30 | 11680 |
| 2025-04-01 | 24.54 | $26.00 | 11579 |
| 2025-03-31 | 24.11 | $25.79 | 21210 |
| 2025-03-28 | 23.37 | $25.81 | 13148 |
| 2025-03-27 | 22.95 | $26.56 | 15758 |
| 2025-03-26 | 23.02 | $26.70 | 34113 |
| 2025-03-25 | 23.18 | $27.33 | 14197 |
| 2025-03-24 | 23.87 | $27.19 | 27111 |
| 2025-03-21 | 24.42 | $26.56 | 18451 |
| 2025-03-20 | 24.23 | $26.43 | 3248 |
| 2025-03-19 | 24.16 | $26.47 | 13668 |
| 2025-03-18 | 23.93 | $26.08 | 15221 |
| 2025-03-17 | 23.38 | $26.53 | 50561 |
| 2025-03-14 | 23.02 | $26.40 | 60458 |
| 2025-03-13 | 22.27 | $25.69 | 16007 |
| 2025-03-12 | 21.41 | $26.23 | 24288 |
| 2025-03-11 | 20.68 | $25.93 | 6.1M |
| 2025-03-10 | 19.68 | $25.91 | 6424 |
| 2025-03-07 | 18.74 | $26.90 | 20286 |
| 2025-03-06 | 18.05 | $26.83 | 9855 |
| 2025-03-05 | 17.69 | $27.61 | 2924 |
| 2025-03-04 | 17.53 | $27.24 | 1368 |
| 2025-03-03 | 17.17 | $27.41 | 2947 |
| 2025-02-28 | 17.22 | $28.06 | 2906 |
| 2025-02-27 | 17.01 | $27.62 | 5159 |
| 2025-02-26 | 16.97 | $28.27 | 394 |
| 2025-02-25 | 17.44 | $28.19 | 1001 |
| 2025-02-24 | 17.93 | $28.48 | 14997 |
| 2025-02-21 | 18.78 | $28.75 | 4018 |
| 2025-02-20 | 19.56 | $29.38 | 7445 |
| 2025-02-19 | 19.78 | $29.57 | 2854 |
| 2025-02-18 | 19.60 | $29.57 | 1926 |
| 2025-02-14 | 19.42 | $29.58 | 1225 |
| 2025-02-13 | 19.10 | $29.65 | 4797 |
| 2025-02-12 | 18.77 | $29.27 | 167 |
| 2025-02-11 | 18.67 | $29.36 | 507 |
| 2025-02-10 | 18.56 | $29.53 | 2661 |
| 2025-02-07 | 18.17 | $29.26 | 1158 |
| 2025-02-06 | 17.75 | $29.60 | 2960 |
| 2025-02-05 | 17.95 | $29.48 | 2876 |
| 2025-02-04 | 18.26 | $29.45 | 17188 |
| 2025-02-03 | 18.49 | $29.03 | 1032 |
| 2025-01-31 | 18.94 | $29.34 | 2382 |
| 2025-01-30 | 19.01 | $29.40 | 4308 |
| 2025-01-29 | 19.26 | $29.36 | 17841 |
| 2025-01-28 | 19.66 | $29.46 | 80815 |
| 2025-01-27 | 20.07 | $28.72 | 9001 |
| 2025-01-24 | 21.09 | $29.54 | 1834 |
| 2025-01-23 | 21.04 | $29.67 | 9382 |
| 2025-01-22 | 21.11 | $29.56 | 20916 |
| 2025-01-21 | 21.03 | $29.13 | 2608 |
| 2025-01-17 | 21.35 | $28.91 | 7793 |
| 2025-01-16 | 21.85 | $28.62 | 191 |
| 2025-01-15 | 22.75 | $28.78 | 32596 |
| 2025-01-14 | 23.70 | $28.09 | 301 |
| 2025-01-13 | 24.57 | $28.15 | 3882 |
| 2025-01-10 | 25.38 | $28.28 | 3330 |
| 2025-01-08 | 26.44 | $28.72 | 18318 |
| 2025-01-07 | 27.76 | $28.65 | 22614 |
| 2025-01-06 | 29.12 | $29.15 | 925 |
| 2025-01-03 | 30.00 | $28.77 | 3505 |
| 2025-01-02 | 31.46 | $28.30 | 36499 |
| 2024-12-31 | 32.71 | $28.31 | 3406 |
| 2024-12-30 | 34.17 | $28.57 | 3 |
| 2024-12-27 | 35.93 | $28.86 | 2006 |
| 2024-12-26 | 37.64 | $29.30 | 17425 |
| 2024-12-24 | 38.62 | $29.35 | 6141 |
| 2024-12-23 | 39.67 | $29.04 | 3243 |
| 2024-12-20 | 41.08 | $28.80 | 1897 |
| 2024-12-19 | 42.58 | $28.51 | 6002 |
| 2024-12-18 | 44.39 | $28.44 | 4469 |
| 2024-12-17 | 46.30 | $29.42 | 40 |
| 2024-12-16 | 46.86 | $29.52 | 363 |
| 2024-12-13 | 47.39 | $29.29 | 4090 |
| 2024-12-12 | 47.94 | $29.44 | 704 |
| 2024-12-11 | 48.14 | $29.56 | 984 |
| 2024-12-10 | 48.13 | $29.11 | 1701 |
| 2024-12-09 | 48.22 | $29.22 | 32 |
| 2024-12-06 | 48.45 | $29.53 | 2509 |
| 2024-12-05 | 48.31 | $29.36 | 2935 |
| 2024-12-04 | 48.23 | $29.39 | 585 |
| 2024-12-03 | 48.16 | $28.94 | 6074 |
| 2024-12-02 | 48.34 | $28.76 | 227 |
| 2024-11-29 | 48.62 | $28.57 | 1703 |
| 2024-11-27 | 49.06 | $28.37 | 6 |
| 2024-11-26 | 49.66 | $28.66 | 144 |
| 2024-11-25 | 49.91 | $28.41 | 602 |
| 2024-11-22 | 50.33 | $28.37 | 84 |
| 2024-11-21 | 50.79 | $28.30 | 2980 |
| 2024-11-20 | 51.28 | $28.16 | 121 |
| 2024-11-19 | 51.93 | $28.21 | 1970 |
| 2024-11-18 | 52.61 | $27.84 | 1300 |
| 2024-11-15 | 53.52 | $27.80 | 224 |
| 2024-11-14 | 54.54 | $28.40 | 3745 |
| 2024-11-13 | 54.72 | $28.56 | 2236 |
| 2024-11-12 | 54.67 | $28.55 | 1488 |
| 2024-11-11 | 54.70 | $28.47 | 789 |
| 2024-11-08 | 54.79 | $28.52 | 962 |
| 2024-11-07 | 54.79 | $28.42 | 2504 |
| 2024-11-06 | 54.81 | $27.90 | 5985 |
| 2024-11-05 | 55.07 | $27.14 | 972 |
| 2024-11-04 | 55.69 | $26.79 | 433 |
| 2024-11-01 | 56.50 | $26.86 | 2116 |
| 2024-10-31 | 57.30 | $26.73 | 1153 |
| 2024-10-30 | 58.18 | $27.34 | 4 |
| 2024-10-29 | 58.31 | $27.47 | 108 |
| 2024-10-28 | 58.40 | $27.25 | 1860 |
| 2024-10-25 | 58.56 | $27.14 | 4000 |
| 2024-10-24 | 58.77 | $27.05 | 338 |
| 2024-10-23 | 59.04 | $26.95 | 6325 |
| 2024-10-22 | 59.32 | $27.35 | — |
| 2024-10-21 | 59.10 | $27.28 | 111 |
| 2024-10-18 | 58.89 | $27.21 | 33517 |
| 2024-10-17 | 58.67 | $27.10 | 2007 |
| 2024-10-16 | 58.53 | $27.11 | 9514 |
| 2024-10-15 | 58.41 | $27.14 | 1504 |
| 2024-10-14 | 58.20 | $27.38 | 2 |
| 2024-10-11 | 57.71 | $27.16 | — |
| 2024-10-10 | 57.24 | $27.05 | 15383 |
| 2024-10-09 | 56.75 | $27.04 | 2239 |
| 2024-10-08 | 56.25 | $26.81 | 599 |
| 2024-10-07 | 55.76 | $26.42 | 52 |
| 2024-10-04 | 55.33 | $26.72 | 4 |
| 2024-10-03 | 54.61 | $26.41 | 7 |
| 2024-10-02 | 53.90 | $26.43 | 12 |
| 2024-10-01 | 53.13 | $26.34 | 3 |
| 2024-09-30 | 52.34 | $26.67 | — |
| 2024-09-27 | 51.25 | $26.55 | 40 |
| 2024-09-26 | 50.12 | $26.73 | — |
| 2024-09-25 | 48.79 | $26.63 | — |
| 2024-09-24 | 47.40 | $26.60 | 2 |
| 2024-09-23 | 45.94 | $26.50 | 3 |
| 2024-09-20 | 44.41 | $26.48 | 20 |
| 2024-09-19 | 42.80 | $26.50 | 61 |
| 2024-09-18 | 41.10 | $25.89 | 3 |
| 2024-09-17 | 39.36 | $25.96 | 3 |
| 2024-09-16 | 37.49 | $25.93 | 113 |
| 2024-09-13 | 35.52 | $25.95 | 6 |
| 2024-09-12 | 33.43 | $25.82 | 6 |
| 2024-09-11 | 31.24 | $25.59 | 63 |
| 2024-09-10 | 28.96 | $25.10 | 29 |
| 2024-09-09 | 26.58 | $24.89 | 12 |
| 2024-09-06 | 24.09 | $24.61 | 6 |
| 2024-09-05 | 21.49 | $25.13 | 52 |
| 2024-09-04 | 18.54 | $25.22 | 3 |
| 2024-09-03 | 15.40 | $25.24 | 30 |
| 2024-08-30 | 12.09 | $25.99 | 1 |
| 2024-08-29 | 8.33 | $25.69 | — |
| 2024-08-28 | 4.37 | $25.66 | 11 |
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