Is Goldman Sachs Municipal Income ETF (GMUB) a Buy, Sell, or Hold?
Enter your email address below for free access to our Goldman Sachs Municipal Income ETF (GMUB) research center and poll results.
AMEX : GMUB
Goldman Sachs Municipal Income ETF — Technical Indicators
$50.71 USD
$0.14 (0.28%)
- Volume
- 72.38K
- Average Volume
- 37.2K
- Market Capitalization
- $51.98M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $52.23
- Year Low
- $49.53
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
51.19
2026-07-24
Close Price
$50.71
Vol: 72400
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
49.02
Average
50.53
Maximum
51.80
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 51.19 | $50.71 | 72400 |
| 2026-07-23 | 51.23 | $50.57 | 230906 |
| 2026-07-22 | 51.27 | $50.90 | 46618 |
| 2026-07-21 | 51.29 | $51.01 | 20100 |
| 2026-07-20 | 51.31 | $51.07 | 28800 |
| 2026-07-17 | 51.32 | $51.08 | 29000 |
| 2026-07-16 | 51.33 | $51.13 | 26927 |
| 2026-07-15 | 51.34 | $51.21 | 23500 |
| 2026-07-14 | 51.34 | $51.24 | 25126 |
| 2026-07-13 | 51.35 | $51.24 | 25343 |
| 2026-07-10 | 51.35 | $51.28 | 29500 |
| 2026-07-09 | 51.35 | $51.23 | 19800 |
| 2026-07-08 | 51.35 | $51.24 | 45625 |
| 2026-07-07 | 51.35 | $51.39 | 20300 |
| 2026-07-06 | 51.35 | $51.40 | 37432 |
| 2026-07-02 | 51.34 | $51.39 | 71121 |
| 2026-07-01 | 51.34 | $51.33 | 40311 |
| 2026-06-30 | 51.33 | $51.44 | 57300 |
| 2026-06-29 | 51.32 | $51.52 | 35600 |
| 2026-06-26 | 51.31 | $51.44 | 24000 |
| 2026-06-25 | 51.30 | $51.46 | 24800 |
| 2026-06-24 | 51.29 | $51.40 | 29306 |
| 2026-06-23 | 51.27 | $51.34 | 32935 |
| 2026-06-22 | 51.25 | $51.36 | 18316 |
| 2026-06-18 | 51.23 | $51.34 | 25000 |
| 2026-06-17 | 51.21 | $51.21 | 36042 |
| 2026-06-16 | 51.19 | $51.31 | 31101 |
| 2026-06-15 | 51.17 | $51.32 | 32824 |
| 2026-06-12 | 51.15 | $51.27 | 22200 |
| 2026-06-11 | 51.14 | $51.30 | 88515 |
| 2026-06-10 | 51.13 | $51.25 | 20100 |
| 2026-06-09 | 51.13 | $51.31 | 51500 |
| 2026-06-08 | 51.13 | $51.28 | 44949 |
| 2026-06-05 | 51.12 | $51.25 | 36400 |
| 2026-06-04 | 51.12 | $51.32 | 40436 |
| 2026-06-03 | 51.12 | $51.27 | 18749 |
| 2026-06-02 | 51.11 | $51.28 | 43000 |
| 2026-06-01 | 51.11 | $51.23 | 25202 |
| 2026-05-29 | 51.11 | $51.30 | 20100 |
| 2026-05-28 | 51.10 | $51.21 | 86929 |
| 2026-05-27 | 51.11 | $51.20 | 44129 |
| 2026-05-26 | 51.12 | $51.07 | 131510 |
| 2026-05-22 | 51.13 | $50.99 | 32402 |
| 2026-05-21 | 51.15 | $50.91 | 28438 |
| 2026-05-20 | 51.18 | $50.86 | 23000 |
| 2026-05-19 | 51.20 | $50.80 | 18000 |
| 2026-05-18 | 51.23 | $50.97 | 14600 |
| 2026-05-15 | 51.25 | $50.92 | 41300 |
| 2026-05-14 | 51.27 | $51.11 | 21100 |
| 2026-05-13 | 51.28 | $51.13 | 19200 |
| 2026-05-12 | 51.29 | $51.14 | 16900 |
| 2026-05-11 | 51.30 | $51.26 | 21300 |
| 2026-05-08 | 51.30 | $51.27 | 28200 |
| 2026-05-07 | 51.29 | $51.21 | 16100 |
| 2026-05-06 | 51.29 | $51.27 | 21100 |
| 2026-05-05 | 51.29 | $51.15 | 10015 |
| 2026-05-04 | 51.28 | $51.14 | 45237 |
| 2026-05-01 | 51.27 | $51.19 | 47634 |
| 2026-04-30 | 51.26 | $51.28 | 43100 |
| 2026-04-29 | 51.24 | $51.31 | 23120 |
| 2026-04-28 | 51.23 | $51.35 | 18043 |
| 2026-04-27 | 51.21 | $51.43 | 48615 |
| 2026-04-24 | 51.17 | $51.38 | 28400 |
| 2026-04-23 | 51.14 | $51.40 | 12000 |
| 2026-04-22 | 51.11 | $51.35 | 21634 |
| 2026-04-21 | 51.08 | $51.33 | 15614 |
| 2026-04-20 | 51.07 | $51.40 | 22212 |
| 2026-04-17 | 51.05 | $51.39 | 84300 |
| 2026-04-16 | 51.05 | $51.23 | 50834 |
| 2026-04-15 | 51.05 | $51.32 | 31900 |
| 2026-04-14 | 51.06 | $51.27 | 58300 |
| 2026-04-13 | 51.06 | $51.25 | 17831 |
| 2026-04-10 | 51.07 | $51.19 | 20900 |
| 2026-04-09 | 51.07 | $51.21 | 66700 |
| 2026-04-08 | 51.09 | $51.16 | 23801 |
| 2026-04-07 | 51.11 | $51.01 | 18100 |
| 2026-04-06 | 51.14 | $50.98 | 60800 |
| 2026-04-02 | 51.17 | $50.99 | 79500 |
| 2026-04-01 | 51.20 | $50.93 | 39502 |
| 2026-03-31 | 51.23 | $50.95 | 36000 |
| 2026-03-30 | 51.26 | $50.94 | 77500 |
| 2026-03-27 | 51.31 | $50.75 | 43728 |
| 2026-03-26 | 51.38 | $50.76 | 51500 |
| 2026-03-25 | 51.44 | $50.83 | 35037 |
| 2026-03-24 | 51.50 | $50.77 | 62200 |
| 2026-03-23 | 51.56 | $51.11 | 89420 |
| 2026-03-20 | 51.60 | $50.99 | 93800 |
| 2026-03-19 | 51.65 | $51.28 | 82200 |
| 2026-03-18 | 51.68 | $51.33 | 13739 |
| 2026-03-17 | 51.70 | $51.42 | 42220 |
| 2026-03-16 | 51.72 | $51.36 | 45900 |
| 2026-03-13 | 51.75 | $51.37 | 34600 |
| 2026-03-12 | 51.77 | $51.35 | 55627 |
| 2026-03-11 | 51.78 | $51.46 | 11614 |
| 2026-03-10 | 51.80 | $51.55 | 83600 |
| 2026-03-09 | 51.80 | $51.61 | 28200 |
| 2026-03-06 | 51.80 | $51.59 | 26808 |
| 2026-03-05 | 51.80 | $51.56 | 449525 |
| 2026-03-04 | 51.79 | $51.58 | 23720 |
| 2026-03-03 | 51.79 | $51.66 | 65621 |
| 2026-03-02 | 51.78 | $51.86 | 38500 |
| 2026-02-27 | 51.77 | $52.08 | 30300 |
| 2026-02-26 | 51.74 | $52.06 | 32722 |
| 2026-02-25 | 51.71 | $52.00 | 26005 |
| 2026-02-24 | 51.68 | $52.00 | 37000 |
| 2026-02-23 | 51.66 | $51.93 | 18800 |
| 2026-02-20 | 51.64 | $51.87 | 10043 |
| 2026-02-19 | 51.61 | $51.89 | 24300 |
| 2026-02-18 | 51.59 | $51.83 | 34500 |
| 2026-02-17 | 51.56 | $51.82 | 21300 |
| 2026-02-13 | 51.54 | $51.86 | 43500 |
| 2026-02-12 | 51.52 | $51.80 | 27718 |
| 2026-02-11 | 51.51 | $51.65 | 19746 |
| 2026-02-10 | 51.50 | $51.70 | 31700 |
| 2026-02-09 | 51.48 | $51.66 | 72500 |
| 2026-02-06 | 51.47 | $51.57 | 72630 |
| 2026-02-05 | 51.46 | $51.57 | 102700 |
| 2026-02-04 | 51.46 | $51.50 | 25600 |
| 2026-02-03 | 51.44 | $51.47 | 27320 |
| 2026-02-02 | 51.42 | $51.46 | 51834 |
| 2026-01-30 | 51.41 | $51.58 | 22100 |
| 2026-01-29 | 51.39 | $51.51 | 30943 |
| 2026-01-28 | 51.37 | $51.52 | 19800 |
| 2026-01-27 | 51.36 | $51.50 | 39900 |
| 2026-01-26 | 51.34 | $51.49 | 14800 |
| 2026-01-23 | 51.32 | $51.45 | 24800 |
| 2026-01-22 | 51.31 | $51.45 | 45525 |
| 2026-01-21 | 51.29 | $51.37 | 64524 |
| 2026-01-20 | 51.28 | $51.33 | 36000 |
| 2026-01-16 | 51.27 | $51.45 | 54525 |
| 2026-01-15 | 51.25 | $51.46 | 85435 |
| 2026-01-14 | 51.24 | $51.54 | 27400 |
| 2026-01-13 | 51.21 | $51.35 | 142200 |
| 2026-01-12 | 51.19 | $51.45 | 38800 |
| 2026-01-09 | 51.17 | $51.47 | 53009 |
| 2026-01-08 | 51.15 | $51.36 | 23820 |
| 2026-01-07 | 51.13 | $51.41 | 746405 |
| 2026-01-06 | 51.12 | $51.17 | 32248 |
| 2026-01-05 | 51.11 | $51.12 | 37500 |
| 2026-01-02 | 51.10 | $51.21 | 71227 |
| 2025-12-31 | 51.10 | $51.19 | 10929 |
| 2025-12-30 | 51.08 | $51.17 | 36900 |
| 2025-12-29 | 51.07 | $51.24 | 13420 |
| 2025-12-26 | 51.07 | $51.10 | 26800 |
| 2025-12-24 | 51.08 | $51.15 | 2412 |
| 2025-12-23 | 51.08 | $51.16 | 12200 |
| 2025-12-22 | 51.09 | $51.17 | 17600 |
| 2025-12-19 | 51.08 | $51.15 | 46135 |
| 2025-12-18 | 51.08 | $51.09 | 20000 |
| 2025-12-17 | 51.08 | $51.10 | 98700 |
| 2025-12-16 | 51.08 | $51.14 | 20100 |
| 2025-12-15 | 51.07 | $51.04 | 10535 |
| 2025-12-12 | 51.08 | $50.97 | 17500 |
| 2025-12-11 | 51.08 | $51.02 | 51100 |
| 2025-12-10 | 51.09 | $51.07 | 10424 |
| 2025-12-09 | 51.09 | $51.02 | 5400 |
| 2025-12-08 | 51.10 | $51.03 | 12800 |
| 2025-12-05 | 51.10 | $51.05 | 8311 |
| 2025-12-04 | 51.10 | $51.02 | 5201 |
| 2025-12-03 | 51.10 | $51.04 | 6600 |
| 2025-12-02 | 51.10 | $50.94 | 22900 |
| 2025-12-01 | 51.10 | $50.98 | 13847 |
| 2025-11-28 | 51.11 | $51.20 | 13136 |
| 2025-11-26 | 51.12 | $51.25 | 10300 |
| 2025-11-25 | 51.12 | $51.15 | 27700 |
| 2025-11-24 | 51.12 | $51.31 | 19900 |
| 2025-11-21 | 51.12 | $51.11 | 23100 |
| 2025-11-20 | 51.13 | $51.08 | 17344 |
| 2025-11-19 | 51.13 | $51.06 | 30922 |
| 2025-11-18 | 51.14 | $51.09 | 6240 |
| 2025-11-17 | 51.14 | $51.06 | 10524 |
| 2025-11-14 | 51.14 | $51.08 | 5638 |
| 2025-11-13 | 51.15 | $51.07 | 12300 |
| 2025-11-12 | 51.15 | $51.15 | 9800 |
| 2025-11-11 | 51.14 | $51.19 | 3942 |
| 2025-11-10 | 51.13 | $51.15 | 78200 |
| 2025-11-07 | 51.12 | $51.00 | 12900 |
| 2025-11-06 | 51.11 | $51.10 | 2700 |
| 2025-11-05 | 51.09 | $50.95 | 6141 |
| 2025-11-04 | 51.09 | $51.01 | 27137 |
| 2025-11-03 | 51.07 | $51.06 | 10725 |
| 2025-10-31 | 51.06 | $51.20 | 44218 |
| 2025-10-30 | 51.04 | $51.24 | 9200 |
| 2025-10-29 | 51.01 | $51.28 | 10420 |
| 2025-10-28 | 50.98 | $51.26 | 9200 |
| 2025-10-27 | 50.97 | $51.28 | 17000 |
| 2025-10-24 | 50.94 | $51.20 | 19100 |
| 2025-10-23 | 50.92 | $51.23 | 24000 |
| 2025-10-22 | 50.89 | $51.20 | 5900 |
| 2025-10-21 | 50.88 | $51.14 | 13227 |
| 2025-10-20 | 50.86 | $51.10 | 16107 |
| 2025-10-17 | 50.85 | $51.14 | 2300 |
| 2025-10-16 | 50.84 | $51.02 | 6908 |
| 2025-10-15 | 50.83 | $50.98 | 1600 |
| 2025-10-14 | 50.83 | $50.96 | 4532 |
| 2025-10-13 | 50.83 | $50.96 | 9800 |
| 2025-10-10 | 50.82 | $50.91 | 8000 |
| 2025-10-09 | 50.82 | $50.75 | 7800 |
| 2025-10-08 | 50.82 | $50.79 | 4600 |
| 2025-10-07 | 50.82 | $50.73 | 13000 |
| 2025-10-06 | 50.81 | $50.78 | 7300 |
| 2025-10-03 | 50.80 | $50.77 | 7414 |
| 2025-10-02 | 50.78 | $50.71 | 27639 |
| 2025-10-01 | 50.75 | $50.77 | 22800 |
| 2025-09-30 | 50.71 | $50.88 | 6745 |
| 2025-09-29 | 50.66 | $50.79 | 11645 |
| 2025-09-26 | 50.63 | $50.75 | 10700 |
| 2025-09-25 | 50.59 | $50.76 | 5700 |
| 2025-09-24 | 50.56 | $50.81 | 3600 |
| 2025-09-23 | 50.52 | $50.88 | 5000 |
| 2025-09-22 | 50.48 | $50.85 | 22800 |
| 2025-09-19 | 50.44 | $50.94 | 5341 |
| 2025-09-18 | 50.39 | $50.89 | 8548 |
| 2025-09-17 | 50.34 | $50.93 | 17300 |
| 2025-09-16 | 50.29 | $50.88 | 31929 |
| 2025-09-15 | 50.25 | $50.85 | 22400 |
| 2025-09-12 | 50.21 | $50.82 | 9307 |
| 2025-09-11 | 50.16 | $50.88 | 33900 |
| 2025-09-10 | 50.13 | $50.68 | 21000 |
| 2025-09-09 | 50.09 | $50.60 | 153626 |
| 2025-09-08 | 50.06 | $50.52 | 22132 |
| 2025-09-05 | 50.03 | $50.31 | 11200 |
| 2025-09-04 | 50.00 | $50.14 | 8519 |
| 2025-09-03 | 49.99 | $50.01 | 33926 |
| 2025-09-02 | 49.98 | $49.86 | 14437 |
| 2025-08-29 | 49.98 | $50.17 | 5143 |
| 2025-08-28 | 49.97 | $50.07 | 3308 |
| 2025-08-27 | 49.95 | $50.08 | 53702 |
| 2025-08-26 | 49.93 | $50.02 | 4800 |
| 2025-08-25 | 49.91 | $50.07 | 6141 |
| 2025-08-22 | 49.89 | $50.05 | 12821 |
| 2025-08-21 | 49.87 | $49.89 | 7937 |
| 2025-08-20 | 49.85 | $50.00 | 2311 |
| 2025-08-19 | 49.83 | $49.98 | 5900 |
| 2025-08-18 | 49.81 | $50.06 | 26200 |
| 2025-08-15 | 49.80 | $49.96 | 9100 |
| 2025-08-14 | 49.77 | $49.92 | 3333 |
| 2025-08-13 | 49.75 | $50.11 | 4022 |
| 2025-08-12 | 49.72 | $49.95 | 5544 |
| 2025-08-11 | 49.71 | $49.99 | 11821 |
| 2025-08-08 | 49.70 | $49.86 | 12741 |
| 2025-08-07 | 49.70 | $49.88 | 7300 |
| 2025-08-06 | 49.70 | $49.85 | 9600 |
| 2025-08-05 | 49.69 | $49.88 | 9300 |
| 2025-08-04 | 49.69 | $49.90 | 24705 |
| 2025-08-01 | 49.68 | $49.89 | 3400 |
| 2025-07-31 | 49.68 | $49.74 | 21227 |
| 2025-07-30 | 49.68 | $49.61 | 66918 |
| 2025-07-29 | 49.69 | $49.67 | 29400 |
| 2025-07-28 | 49.70 | $49.70 | 31300 |
| 2025-07-25 | 49.70 | $49.53 | 30839 |
| 2025-07-24 | 49.72 | $49.57 | 36628 |
| 2025-07-23 | 49.72 | $49.58 | 330300 |
| 2025-07-22 | 49.73 | $49.56 | 23400 |
| 2025-07-21 | 49.74 | $49.75 | 21622 |
| 2025-07-18 | 49.73 | $49.49 | 23300 |
| 2025-07-17 | 49.74 | $49.50 | 17600 |
| 2025-07-16 | 49.75 | $49.57 | 37100 |
| 2025-07-15 | 49.75 | $49.66 | 43632 |
| 2025-07-14 | 49.74 | $49.81 | 29200 |
| 2025-07-11 | 49.74 | $49.83 | 52200 |
| 2025-07-10 | 49.72 | $49.81 | 17900 |
| 2025-07-09 | 49.70 | $49.80 | 23900 |
| 2025-07-08 | 49.68 | $49.74 | 30905 |
| 2025-07-07 | 49.67 | $49.81 | 26600 |
| 2025-07-03 | 49.65 | $49.79 | 4500 |
| 2025-07-02 | 49.63 | $49.79 | 95500 |
| 2025-07-01 | 49.60 | $49.75 | 8031 |
| 2025-06-30 | 49.58 | $49.92 | 28421 |
| 2025-06-27 | 49.55 | $49.81 | 15706 |
| 2025-06-26 | 49.53 | $49.76 | 15642 |
| 2025-06-25 | 49.51 | $49.71 | 16300 |
| 2025-06-24 | 49.49 | $49.77 | 21503 |
| 2025-06-23 | 49.47 | $49.70 | 33800 |
| 2025-06-20 | 49.45 | $49.67 | 22105 |
| 2025-06-18 | 49.42 | $49.62 | 33713 |
| 2025-06-17 | 49.41 | $49.66 | 29419 |
| 2025-06-16 | 49.39 | $49.63 | 32100 |
| 2025-06-13 | 49.38 | $49.50 | 37323 |
| 2025-06-12 | 49.37 | $49.65 | 7646 |
| 2025-06-11 | 49.35 | $49.50 | 23800 |
| 2025-06-10 | 49.34 | $49.43 | 17200 |
| 2025-06-09 | 49.33 | $49.46 | 40200 |
| 2025-06-06 | 49.32 | $49.37 | 62500 |
| 2025-06-05 | 49.32 | $49.46 | 58036 |
| 2025-06-04 | 49.31 | $49.38 | 63038 |
| 2025-06-03 | 49.31 | $49.25 | 36600 |
| 2025-06-02 | 49.30 | $49.25 | 24900 |
| 2025-05-30 | 49.30 | $49.45 | 69435 |
| 2025-05-29 | 49.29 | $49.42 | 58947 |
| 2025-05-28 | 49.29 | $49.33 | 64214 |
| 2025-05-27 | 49.29 | $49.39 | 38724 |
| 2025-05-23 | 49.29 | $49.25 | 10600 |
| 2025-05-22 | 49.29 | $49.24 | 17846 |
| 2025-05-21 | 49.28 | $49.16 | 3741 |
| 2025-05-20 | 49.27 | $49.39 | 3200 |
| 2025-05-19 | 49.24 | $49.37 | 12800 |
| 2025-05-16 | 49.21 | $49.35 | 100 |
| 2025-05-15 | 49.19 | $49.33 | 900 |
| 2025-05-14 | 49.18 | $49.19 | 141 |
| 2025-05-13 | 49.17 | $49.31 | 200 |
| 2025-05-12 | 49.15 | $49.27 | 136 |
| 2025-05-09 | 49.11 | $49.27 | 300 |
| 2025-05-08 | 49.09 | $49.27 | 100 |
| 2025-05-07 | 49.05 | $49.34 | 111 |
| 2025-05-06 | 49.02 | $49.29 | 300 |
| 2025-05-05 | 49.03 | $49.20 | 1300 |
| 2025-05-02 | 49.07 | $49.17 | 901 |
| 2025-05-01 | 49.10 | $49.30 | 300 |
| 2025-04-30 | 49.13 | $49.42 | 2800 |
| 2025-04-29 | 49.14 | $49.33 | 100 |
| 2025-04-28 | 49.16 | $49.28 | 4800 |
| 2025-04-25 | 49.19 | $49.25 | 800 |
| 2025-04-24 | 49.20 | $49.17 | 1300 |
| 2025-04-23 | 49.22 | $48.96 | 6600 |
| 2025-04-22 | 49.26 | $48.77 | 5517 |
| 2025-04-21 | 49.32 | $48.78 | 2700 |
| 2025-04-17 | 49.37 | $48.99 | 2800 |
| 2025-04-16 | 49.42 | $49.01 | 5600 |
| 2025-04-15 | 49.47 | $48.95 | 16028 |
| 2025-04-14 | 49.52 | $48.91 | 5000 |
| 2025-04-11 | 49.57 | $48.58 | 12447 |
| 2025-04-10 | 49.63 | $48.79 | 15308 |
| 2025-04-09 | 49.68 | $48.59 | 7349 |
| 2025-04-08 | 49.74 | $48.70 | 22934 |
| 2025-04-07 | 49.81 | $49.39 | 1615 |
| 2025-04-04 | 49.85 | $49.98 | 5700 |
| 2025-04-03 | 49.85 | $49.91 | 8200 |
| 2025-04-02 | 49.86 | $49.76 | 1300 |
| 2025-04-01 | 49.88 | $49.79 | 221 |
| 2025-03-31 | 49.90 | $49.72 | 7712 |
| 2025-03-28 | 49.93 | $49.70 | 8200 |
| 2025-03-27 | 49.97 | $49.51 | 3526 |
| 2025-03-26 | 50.01 | $49.64 | 740 |
| 2025-03-25 | 50.06 | $49.81 | 12708 |
| 2025-03-24 | 50.08 | $49.80 | 5119 |
| 2025-03-21 | 50.11 | $49.96 | 700 |
| 2025-03-20 | 50.12 | $49.98 | 1000 |
| 2025-03-19 | 50.13 | $49.91 | 14700 |
| 2025-03-18 | 50.14 | $49.92 | 12200 |
| 2025-03-17 | 50.14 | $49.88 | 78829 |
| 2025-03-14 | 50.15 | $49.79 | 415 |
| 2025-03-13 | 50.16 | $49.80 | 1600 |
| 2025-03-12 | 50.17 | $49.89 | 440 |
| 2025-03-11 | 50.18 | $50.06 | 222 |
| 2025-03-10 | 50.18 | $50.17 | 1300 |
| 2025-03-07 | 50.18 | $50.00 | 1400 |
| 2025-03-06 | 50.20 | $50.15 | 300 |
| 2025-03-05 | 50.20 | $50.17 | 5500 |
| 2025-03-04 | 50.19 | $50.17 | 942 |
| 2025-03-03 | 50.18 | $50.35 | 7200 |
| 2025-02-28 | 50.17 | $50.47 | 4521 |
| 2025-02-27 | 50.15 | $50.36 | 28736 |
| 2025-02-26 | 50.14 | $50.46 | 5600 |
| 2025-02-25 | 50.13 | $50.40 | 3341 |
| 2025-02-24 | 50.11 | $50.23 | 200 |
| 2025-02-21 | 50.10 | $50.25 | 300 |
| 2025-02-20 | 50.08 | $50.14 | 800 |
| 2025-02-19 | 50.08 | $50.05 | 100 |
| 2025-02-18 | 50.07 | $50.02 | 200 |
| 2025-02-14 | 50.07 | $50.11 | 349 |
| 2025-02-13 | 50.05 | $50.01 | 100 |
| 2025-02-12 | 50.04 | $49.88 | 100 |
| 2025-02-11 | 50.03 | $50.12 | 100 |
| 2025-02-10 | 50.00 | $50.14 | 137 |
| 2025-02-07 | 49.98 | $50.20 | 245 |
| 2025-02-06 | 49.97 | $50.24 | 1200 |
| 2025-02-05 | 49.96 | $50.14 | 200 |
| 2025-02-04 | 49.95 | $50.06 | 300 |
| 2025-02-03 | 49.94 | $50.01 | 433 |
| 2025-01-31 | 49.94 | $50.11 | 1000 |
| 2025-01-30 | 49.93 | $50.15 | 200 |
| 2025-01-29 | 49.92 | $50.10 | — |
| 2025-01-28 | 49.91 | $50.14 | 200 |
| 2025-01-27 | 49.90 | $50.15 | — |
| 2025-01-24 | 49.89 | $49.94 | 900 |
| 2025-01-23 | 49.89 | $49.94 | 200 |
| 2025-01-22 | 49.88 | $50.03 | 103 |
| 2025-01-21 | 49.87 | $49.98 | 100 |
| 2025-01-17 | 49.88 | $49.90 | 111 |
| 2025-01-16 | 49.90 | $49.81 | 300 |
| 2025-01-15 | 49.92 | $49.79 | 2000 |
| 2025-01-14 | 49.95 | $49.57 | 1143 |
| 2025-01-13 | 49.99 | $49.62 | 100 |
| 2025-01-10 | 50.04 | $49.74 | 100 |
| 2025-01-08 | 50.09 | $49.92 | 100 |
| 2025-01-07 | 50.12 | $50.00 | 400 |
| 2025-01-06 | 50.15 | $50.01 | 1224 |
| 2025-01-03 | 50.18 | $49.95 | 145 |
| 2025-01-02 | 50.22 | $49.95 | — |
| 2024-12-31 | 50.25 | $49.87 | 300 |
| 2024-12-30 | 50.28 | $50.04 | 1700 |
| 2024-12-27 | 50.31 | $49.91 | 946 |
| 2024-12-26 | 50.35 | $49.95 | 301 |
| 2024-12-24 | 50.37 | $49.90 | 100 |
| 2024-12-23 | 50.40 | $49.83 | 827 |
| 2024-12-20 | 50.43 | $49.91 | 5727 |
| 2024-12-19 | 50.45 | $49.81 | 25902 |
| 2024-12-18 | 50.47 | $50.10 | — |
| 2024-12-17 | 50.48 | $50.26 | 100 |
| 2024-12-16 | 50.48 | $50.33 | 200 |
| 2024-12-13 | 50.48 | $50.31 | 100 |
| 2024-12-12 | 50.48 | $50.47 | 200 |
| 2024-12-11 | 50.46 | $50.57 | — |
| 2024-12-10 | 50.44 | $50.62 | 100 |
| 2024-12-09 | 50.42 | $50.66 | 100 |
| 2024-12-06 | 50.40 | $50.48 | 400 |
| 2024-12-05 | 50.37 | $50.66 | 100 |
| 2024-12-04 | 50.33 | $50.67 | 100 |
| 2024-12-03 | 50.31 | $50.58 | 101 |
| 2024-12-02 | 50.29 | $50.56 | 100 |
| 2024-11-29 | 50.26 | $50.69 | 100 |
| 2024-11-27 | 50.24 | $50.59 | 611 |
| 2024-11-26 | 50.22 | $50.46 | 100 |
| 2024-11-25 | 50.21 | $50.50 | 100 |
| 2024-11-22 | 50.20 | $50.30 | 1600 |
| 2024-11-21 | 50.20 | $50.30 | 100 |
| 2024-11-20 | 50.19 | $50.34 | 500 |
| 2024-11-19 | 50.18 | $50.31 | 100 |
| 2024-11-18 | 50.18 | $50.28 | 100 |
| 2024-11-15 | 50.20 | $50.29 | 400 |
| 2024-11-14 | 50.21 | $50.21 | 100 |
| 2024-11-13 | 50.23 | $50.21 | — |
| 2024-11-12 | 50.25 | $50.15 | 1200 |
| 2024-11-11 | 50.27 | $50.21 | 106 |
| 2024-11-08 | 50.29 | $50.15 | 206 |
| 2024-11-07 | 50.31 | $49.95 | 201 |
| 2024-11-06 | 50.33 | $49.83 | 301 |
| 2024-11-05 | 50.37 | $50.24 | 100 |
| 2024-11-04 | 50.38 | $50.21 | 100 |
| 2024-11-01 | 50.40 | $50.04 | 117 |
| 2024-10-31 | 50.44 | $50.28 | — |
| 2024-10-30 | 50.46 | $50.18 | 214 |
| 2024-10-29 | 50.49 | $50.23 | 1900 |
| 2024-10-28 | 50.52 | $50.26 | — |
| 2024-10-25 | 50.55 | $50.23 | 1318 |
| 2024-10-24 | 50.58 | $50.11 | 117 |
| 2024-10-23 | 50.61 | $50.21 | 3004 |
| 2024-10-22 | 50.63 | $50.41 | 300 |
| 2024-10-21 | 50.65 | $50.53 | 300 |
| 2024-10-18 | 50.66 | $50.62 | 100 |
| 2024-10-17 | 50.67 | $50.59 | 2920 |
| 2024-10-16 | 50.67 | $50.63 | 400 |
| 2024-10-15 | 50.68 | $50.56 | 300 |
| 2024-10-14 | 50.69 | $50.46 | 100 |
| 2024-10-11 | 50.70 | $50.53 | 100 |
| 2024-10-10 | 50.71 | $50.50 | 1406 |
| 2024-10-09 | 50.72 | $50.49 | 100 |
| 2024-10-08 | 50.73 | $50.61 | 10100 |
| 2024-10-07 | 50.73 | $50.59 | 508 |
| 2024-10-04 | 50.73 | $50.71 | 1610 |
| 2024-10-03 | 50.73 | $50.82 | 400 |
| 2024-10-02 | 50.71 | $50.77 | 700 |
| 2024-10-01 | 50.70 | $50.77 | 400 |
| 2024-09-30 | 50.69 | $50.83 | 100 |
| 2024-09-27 | 50.67 | $50.82 | 100 |
| 2024-09-26 | 50.66 | $50.72 | 4343 |
| 2024-09-25 | 50.66 | $50.73 | 406 |
| 2024-09-24 | 50.65 | $50.72 | 100 |
| 2024-09-23 | 50.65 | $50.71 | 343 |
| 2024-09-20 | 50.64 | $50.74 | 343 |
| 2024-09-19 | 50.63 | $50.73 | 900 |
| 2024-09-18 | 50.62 | $50.72 | 444 |
| 2024-09-17 | 50.61 | $50.77 | 400 |
| 2024-09-16 | 50.60 | $50.79 | 1303 |
| 2024-09-13 | 50.59 | $50.73 | 100 |
| 2024-09-12 | 50.57 | $50.67 | 1100 |
| 2024-09-11 | 50.57 | $50.65 | 1500 |
| 2024-09-10 | 50.57 | $50.62 | 35400 |
| 2024-09-09 | 50.56 | $50.66 | 200 |
| 2024-09-06 | 50.55 | $50.60 | 6400 |
| 2024-09-05 | 50.54 | $50.53 | 401 |
| 2024-09-04 | 50.53 | $50.50 | 1421 |
| 2024-09-03 | 50.53 | $50.48 | — |
| 2024-08-30 | 50.55 | $50.55 | 338 |
| 2024-08-29 | 50.55 | $50.58 | 1000 |
| 2024-08-28 | 50.53 | $50.62 | 1100 |
| 2024-08-27 | 50.52 | $50.63 | — |
| 2024-08-26 | 50.49 | $50.64 | 500 |
| 2024-08-23 | 50.47 | $50.58 | 3500 |
| 2024-08-22 | 50.45 | $50.54 | 404 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
51.09
2026-07-24
Close Price
$50.71
Vol: 72400
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
49.17
Average
50.53
Maximum
51.81
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 51.09 | $50.71 | 72400 |
| 2026-07-23 | 51.13 | $50.57 | 230906 |
| 2026-07-22 | 51.19 | $50.90 | 46618 |
| 2026-07-21 | 51.22 | $51.01 | 20100 |
| 2026-07-20 | 51.25 | $51.07 | 28800 |
| 2026-07-17 | 51.27 | $51.08 | 29000 |
| 2026-07-16 | 51.28 | $51.13 | 26927 |
| 2026-07-15 | 51.30 | $51.21 | 23500 |
| 2026-07-14 | 51.31 | $51.24 | 25126 |
| 2026-07-13 | 51.32 | $51.24 | 25343 |
| 2026-07-10 | 51.33 | $51.28 | 29500 |
| 2026-07-09 | 51.33 | $51.23 | 19800 |
| 2026-07-08 | 51.34 | $51.24 | 45625 |
| 2026-07-07 | 51.35 | $51.39 | 20300 |
| 2026-07-06 | 51.35 | $51.40 | 37432 |
| 2026-07-02 | 51.34 | $51.39 | 71121 |
| 2026-07-01 | 51.34 | $51.33 | 40311 |
| 2026-06-30 | 51.34 | $51.44 | 57300 |
| 2026-06-29 | 51.33 | $51.52 | 35600 |
| 2026-06-26 | 51.31 | $51.44 | 24000 |
| 2026-06-25 | 51.29 | $51.46 | 24800 |
| 2026-06-24 | 51.28 | $51.40 | 29306 |
| 2026-06-23 | 51.26 | $51.34 | 32935 |
| 2026-06-22 | 51.26 | $51.36 | 18316 |
| 2026-06-18 | 51.24 | $51.34 | 25000 |
| 2026-06-17 | 51.23 | $51.21 | 36042 |
| 2026-06-16 | 51.24 | $51.31 | 31101 |
| 2026-06-15 | 51.23 | $51.32 | 32824 |
| 2026-06-12 | 51.22 | $51.27 | 22200 |
| 2026-06-11 | 51.22 | $51.30 | 88515 |
| 2026-06-10 | 51.21 | $51.25 | 20100 |
| 2026-06-09 | 51.20 | $51.31 | 51500 |
| 2026-06-08 | 51.19 | $51.28 | 44949 |
| 2026-06-05 | 51.18 | $51.25 | 36400 |
| 2026-06-04 | 51.17 | $51.32 | 40436 |
| 2026-06-03 | 51.16 | $51.27 | 18749 |
| 2026-06-02 | 51.15 | $51.28 | 43000 |
| 2026-06-01 | 51.13 | $51.23 | 25202 |
| 2026-05-29 | 51.12 | $51.30 | 20100 |
| 2026-05-28 | 51.10 | $51.21 | 86929 |
| 2026-05-27 | 51.09 | $51.20 | 44129 |
| 2026-05-26 | 51.08 | $51.07 | 131510 |
| 2026-05-22 | 51.08 | $50.99 | 32402 |
| 2026-05-21 | 51.09 | $50.91 | 28438 |
| 2026-05-20 | 51.11 | $50.86 | 23000 |
| 2026-05-19 | 51.14 | $50.80 | 18000 |
| 2026-05-18 | 51.17 | $50.97 | 14600 |
| 2026-05-15 | 51.19 | $50.92 | 41300 |
| 2026-05-14 | 51.22 | $51.11 | 21100 |
| 2026-05-13 | 51.23 | $51.13 | 19200 |
| 2026-05-12 | 51.24 | $51.14 | 16900 |
| 2026-05-11 | 51.25 | $51.26 | 21300 |
| 2026-05-08 | 51.25 | $51.27 | 28200 |
| 2026-05-07 | 51.25 | $51.21 | 16100 |
| 2026-05-06 | 51.26 | $51.27 | 21100 |
| 2026-05-05 | 51.26 | $51.15 | 10015 |
| 2026-05-04 | 51.27 | $51.14 | 45237 |
| 2026-05-01 | 51.28 | $51.19 | 47634 |
| 2026-04-30 | 51.29 | $51.28 | 43100 |
| 2026-04-29 | 51.29 | $51.31 | 23120 |
| 2026-04-28 | 51.29 | $51.35 | 18043 |
| 2026-04-27 | 51.28 | $51.43 | 48615 |
| 2026-04-24 | 51.27 | $51.38 | 28400 |
| 2026-04-23 | 51.25 | $51.40 | 12000 |
| 2026-04-22 | 51.24 | $51.35 | 21634 |
| 2026-04-21 | 51.23 | $51.33 | 15614 |
| 2026-04-20 | 51.22 | $51.40 | 22212 |
| 2026-04-17 | 51.20 | $51.39 | 84300 |
| 2026-04-16 | 51.18 | $51.23 | 50834 |
| 2026-04-15 | 51.17 | $51.32 | 31900 |
| 2026-04-14 | 51.15 | $51.27 | 58300 |
| 2026-04-13 | 51.14 | $51.25 | 17831 |
| 2026-04-10 | 51.13 | $51.19 | 20900 |
| 2026-04-09 | 51.12 | $51.21 | 66700 |
| 2026-04-08 | 51.12 | $51.16 | 23801 |
| 2026-04-07 | 51.11 | $51.01 | 18100 |
| 2026-04-06 | 51.12 | $50.98 | 60800 |
| 2026-04-02 | 51.14 | $50.99 | 79500 |
| 2026-04-01 | 51.15 | $50.93 | 39502 |
| 2026-03-31 | 51.17 | $50.95 | 36000 |
| 2026-03-30 | 51.20 | $50.94 | 77500 |
| 2026-03-27 | 51.23 | $50.75 | 43728 |
| 2026-03-26 | 51.28 | $50.76 | 51500 |
| 2026-03-25 | 51.33 | $50.83 | 35037 |
| 2026-03-24 | 51.38 | $50.77 | 62200 |
| 2026-03-23 | 51.45 | $51.11 | 89420 |
| 2026-03-20 | 51.48 | $50.99 | 93800 |
| 2026-03-19 | 51.53 | $51.28 | 82200 |
| 2026-03-18 | 51.56 | $51.33 | 13739 |
| 2026-03-17 | 51.58 | $51.42 | 42220 |
| 2026-03-16 | 51.60 | $51.36 | 45900 |
| 2026-03-13 | 51.63 | $51.37 | 34600 |
| 2026-03-12 | 51.65 | $51.35 | 55627 |
| 2026-03-11 | 51.69 | $51.46 | 11614 |
| 2026-03-10 | 51.71 | $51.55 | 83600 |
| 2026-03-09 | 51.73 | $51.61 | 28200 |
| 2026-03-06 | 51.74 | $51.59 | 26808 |
| 2026-03-05 | 51.75 | $51.56 | 449525 |
| 2026-03-04 | 51.77 | $51.58 | 23720 |
| 2026-03-03 | 51.80 | $51.66 | 65621 |
| 2026-03-02 | 51.81 | $51.86 | 38500 |
| 2026-02-27 | 51.80 | $52.08 | 30300 |
| 2026-02-26 | 51.77 | $52.06 | 32722 |
| 2026-02-25 | 51.74 | $52.00 | 26005 |
| 2026-02-24 | 51.72 | $52.00 | 37000 |
| 2026-02-23 | 51.69 | $51.93 | 18800 |
| 2026-02-20 | 51.66 | $51.87 | 10043 |
| 2026-02-19 | 51.64 | $51.89 | 24300 |
| 2026-02-18 | 51.61 | $51.83 | 34500 |
| 2026-02-17 | 51.59 | $51.82 | 21300 |
| 2026-02-13 | 51.57 | $51.86 | 43500 |
| 2026-02-12 | 51.54 | $51.80 | 27718 |
| 2026-02-11 | 51.51 | $51.65 | 19746 |
| 2026-02-10 | 51.50 | $51.70 | 31700 |
| 2026-02-09 | 51.47 | $51.66 | 72500 |
| 2026-02-06 | 51.45 | $51.57 | 72630 |
| 2026-02-05 | 51.44 | $51.57 | 102700 |
| 2026-02-04 | 51.43 | $51.50 | 25600 |
| 2026-02-03 | 51.42 | $51.47 | 27320 |
| 2026-02-02 | 51.42 | $51.46 | 51834 |
| 2026-01-30 | 51.41 | $51.58 | 22100 |
| 2026-01-29 | 51.39 | $51.51 | 30943 |
| 2026-01-28 | 51.38 | $51.52 | 19800 |
| 2026-01-27 | 51.37 | $51.50 | 39900 |
| 2026-01-26 | 51.35 | $51.49 | 14800 |
| 2026-01-23 | 51.34 | $51.45 | 24800 |
| 2026-01-22 | 51.33 | $51.45 | 45525 |
| 2026-01-21 | 51.31 | $51.37 | 64524 |
| 2026-01-20 | 51.31 | $51.33 | 36000 |
| 2026-01-16 | 51.30 | $51.45 | 54525 |
| 2026-01-15 | 51.29 | $51.46 | 85435 |
| 2026-01-14 | 51.27 | $51.54 | 27400 |
| 2026-01-13 | 51.24 | $51.35 | 142200 |
| 2026-01-12 | 51.23 | $51.45 | 38800 |
| 2026-01-09 | 51.21 | $51.47 | 53009 |
| 2026-01-08 | 51.18 | $51.36 | 23820 |
| 2026-01-07 | 51.16 | $51.41 | 746405 |
| 2026-01-06 | 51.14 | $51.17 | 32248 |
| 2026-01-05 | 51.13 | $51.12 | 37500 |
| 2026-01-02 | 51.13 | $51.21 | 71227 |
| 2025-12-31 | 51.12 | $51.19 | 10929 |
| 2025-12-30 | 51.12 | $51.17 | 36900 |
| 2025-12-29 | 51.11 | $51.24 | 13420 |
| 2025-12-26 | 51.10 | $51.10 | 26800 |
| 2025-12-24 | 51.10 | $51.15 | 2412 |
| 2025-12-23 | 51.09 | $51.16 | 12200 |
| 2025-12-22 | 51.09 | $51.17 | 17600 |
| 2025-12-19 | 51.08 | $51.15 | 46135 |
| 2025-12-18 | 51.07 | $51.09 | 20000 |
| 2025-12-17 | 51.07 | $51.10 | 98700 |
| 2025-12-16 | 51.06 | $51.14 | 20100 |
| 2025-12-15 | 51.06 | $51.04 | 10535 |
| 2025-12-12 | 51.06 | $50.97 | 17500 |
| 2025-12-11 | 51.07 | $51.02 | 51100 |
| 2025-12-10 | 51.07 | $51.07 | 10424 |
| 2025-12-09 | 51.07 | $51.02 | 5400 |
| 2025-12-08 | 51.08 | $51.03 | 12800 |
| 2025-12-05 | 51.08 | $51.05 | 8311 |
| 2025-12-04 | 51.09 | $51.02 | 5201 |
| 2025-12-03 | 51.09 | $51.04 | 6600 |
| 2025-12-02 | 51.10 | $50.94 | 22900 |
| 2025-12-01 | 51.12 | $50.98 | 13847 |
| 2025-11-28 | 51.13 | $51.20 | 13136 |
| 2025-11-26 | 51.12 | $51.25 | 10300 |
| 2025-11-25 | 51.11 | $51.15 | 27700 |
| 2025-11-24 | 51.11 | $51.31 | 19900 |
| 2025-11-21 | 51.08 | $51.11 | 23100 |
| 2025-11-20 | 51.08 | $51.08 | 17344 |
| 2025-11-19 | 51.08 | $51.06 | 30922 |
| 2025-11-18 | 51.08 | $51.09 | 6240 |
| 2025-11-17 | 51.08 | $51.06 | 10524 |
| 2025-11-14 | 51.09 | $51.08 | 5638 |
| 2025-11-13 | 51.09 | $51.07 | 12300 |
| 2025-11-12 | 51.09 | $51.15 | 9800 |
| 2025-11-11 | 51.08 | $51.19 | 3942 |
| 2025-11-10 | 51.07 | $51.15 | 78200 |
| 2025-11-07 | 51.06 | $51.00 | 12900 |
| 2025-11-06 | 51.07 | $51.10 | 2700 |
| 2025-11-05 | 51.06 | $50.95 | 6141 |
| 2025-11-04 | 51.08 | $51.01 | 27137 |
| 2025-11-03 | 51.08 | $51.06 | 10725 |
| 2025-10-31 | 51.08 | $51.20 | 44218 |
| 2025-10-30 | 51.07 | $51.24 | 9200 |
| 2025-10-29 | 51.05 | $51.28 | 10420 |
| 2025-10-28 | 51.03 | $51.26 | 9200 |
| 2025-10-27 | 51.01 | $51.28 | 17000 |
| 2025-10-24 | 50.98 | $51.20 | 19100 |
| 2025-10-23 | 50.96 | $51.23 | 24000 |
| 2025-10-22 | 50.93 | $51.20 | 5900 |
| 2025-10-21 | 50.90 | $51.14 | 13227 |
| 2025-10-20 | 50.87 | $51.10 | 16107 |
| 2025-10-17 | 50.85 | $51.14 | 2300 |
| 2025-10-16 | 50.82 | $51.02 | 6908 |
| 2025-10-15 | 50.80 | $50.98 | 1600 |
| 2025-10-14 | 50.78 | $50.96 | 4532 |
| 2025-10-13 | 50.76 | $50.96 | 9800 |
| 2025-10-10 | 50.74 | $50.91 | 8000 |
| 2025-10-09 | 50.72 | $50.75 | 7800 |
| 2025-10-08 | 50.71 | $50.79 | 4600 |
| 2025-10-07 | 50.71 | $50.73 | 13000 |
| 2025-10-06 | 50.70 | $50.78 | 7300 |
| 2025-10-03 | 50.69 | $50.77 | 7414 |
| 2025-10-02 | 50.69 | $50.71 | 27639 |
| 2025-10-01 | 50.68 | $50.77 | 22800 |
| 2025-09-30 | 50.68 | $50.88 | 6745 |
| 2025-09-29 | 50.65 | $50.79 | 11645 |
| 2025-09-26 | 50.64 | $50.75 | 10700 |
| 2025-09-25 | 50.63 | $50.76 | 5700 |
| 2025-09-24 | 50.61 | $50.81 | 3600 |
| 2025-09-23 | 50.59 | $50.88 | 5000 |
| 2025-09-22 | 50.56 | $50.85 | 22800 |
| 2025-09-19 | 50.53 | $50.94 | 5341 |
| 2025-09-18 | 50.49 | $50.89 | 8548 |
| 2025-09-17 | 50.45 | $50.93 | 17300 |
| 2025-09-16 | 50.40 | $50.88 | 31929 |
| 2025-09-15 | 50.35 | $50.85 | 22400 |
| 2025-09-12 | 50.29 | $50.82 | 9307 |
| 2025-09-11 | 50.24 | $50.88 | 33900 |
| 2025-09-10 | 50.17 | $50.68 | 21000 |
| 2025-09-09 | 50.12 | $50.60 | 153626 |
| 2025-09-08 | 50.06 | $50.52 | 22132 |
| 2025-09-05 | 50.02 | $50.31 | 11200 |
| 2025-09-04 | 49.99 | $50.14 | 8519 |
| 2025-09-03 | 49.97 | $50.01 | 33926 |
| 2025-09-02 | 49.96 | $49.86 | 14437 |
| 2025-08-29 | 49.98 | $50.17 | 5143 |
| 2025-08-28 | 49.95 | $50.07 | 3308 |
| 2025-08-27 | 49.94 | $50.08 | 53702 |
| 2025-08-26 | 49.93 | $50.02 | 4800 |
| 2025-08-25 | 49.92 | $50.07 | 6141 |
| 2025-08-22 | 49.90 | $50.05 | 12821 |
| 2025-08-21 | 49.89 | $49.89 | 7937 |
| 2025-08-20 | 49.89 | $50.00 | 2311 |
| 2025-08-19 | 49.88 | $49.98 | 5900 |
| 2025-08-18 | 49.86 | $50.06 | 26200 |
| 2025-08-15 | 49.84 | $49.96 | 9100 |
| 2025-08-14 | 49.83 | $49.92 | 3333 |
| 2025-08-13 | 49.82 | $50.11 | 4022 |
| 2025-08-12 | 49.79 | $49.95 | 5544 |
| 2025-08-11 | 49.77 | $49.99 | 11821 |
| 2025-08-08 | 49.75 | $49.86 | 12741 |
| 2025-08-07 | 49.74 | $49.88 | 7300 |
| 2025-08-06 | 49.73 | $49.85 | 9600 |
| 2025-08-05 | 49.71 | $49.88 | 9300 |
| 2025-08-04 | 49.70 | $49.90 | 24705 |
| 2025-08-01 | 49.67 | $49.89 | 3400 |
| 2025-07-31 | 49.65 | $49.74 | 21227 |
| 2025-07-30 | 49.64 | $49.61 | 66918 |
| 2025-07-29 | 49.65 | $49.67 | 29400 |
| 2025-07-28 | 49.64 | $49.70 | 31300 |
| 2025-07-25 | 49.64 | $49.53 | 30839 |
| 2025-07-24 | 49.65 | $49.57 | 36628 |
| 2025-07-23 | 49.66 | $49.58 | 330300 |
| 2025-07-22 | 49.66 | $49.56 | 23400 |
| 2025-07-21 | 49.67 | $49.75 | 21622 |
| 2025-07-18 | 49.67 | $49.49 | 23300 |
| 2025-07-17 | 49.69 | $49.50 | 17600 |
| 2025-07-16 | 49.70 | $49.57 | 37100 |
| 2025-07-15 | 49.72 | $49.66 | 43632 |
| 2025-07-14 | 49.73 | $49.81 | 29200 |
| 2025-07-11 | 49.72 | $49.83 | 52200 |
| 2025-07-10 | 49.70 | $49.81 | 17900 |
| 2025-07-09 | 49.69 | $49.80 | 23900 |
| 2025-07-08 | 49.68 | $49.74 | 30905 |
| 2025-07-07 | 49.68 | $49.81 | 26600 |
| 2025-07-03 | 49.66 | $49.79 | 4500 |
| 2025-07-02 | 49.65 | $49.79 | 95500 |
| 2025-07-01 | 49.63 | $49.75 | 8031 |
| 2025-06-30 | 49.62 | $49.92 | 28421 |
| 2025-06-27 | 49.59 | $49.81 | 15706 |
| 2025-06-26 | 49.57 | $49.76 | 15642 |
| 2025-06-25 | 49.55 | $49.71 | 16300 |
| 2025-06-24 | 49.53 | $49.77 | 21503 |
| 2025-06-23 | 49.50 | $49.70 | 33800 |
| 2025-06-20 | 49.48 | $49.67 | 22105 |
| 2025-06-18 | 49.46 | $49.62 | 33713 |
| 2025-06-17 | 49.45 | $49.66 | 29419 |
| 2025-06-16 | 49.42 | $49.63 | 32100 |
| 2025-06-13 | 49.40 | $49.50 | 37323 |
| 2025-06-12 | 49.39 | $49.65 | 7646 |
| 2025-06-11 | 49.36 | $49.50 | 23800 |
| 2025-06-10 | 49.35 | $49.43 | 17200 |
| 2025-06-09 | 49.34 | $49.46 | 40200 |
| 2025-06-06 | 49.33 | $49.37 | 62500 |
| 2025-06-05 | 49.32 | $49.46 | 58036 |
| 2025-06-04 | 49.31 | $49.38 | 63038 |
| 2025-06-03 | 49.30 | $49.25 | 36600 |
| 2025-06-02 | 49.31 | $49.25 | 24900 |
| 2025-05-30 | 49.31 | $49.45 | 69435 |
| 2025-05-29 | 49.30 | $49.42 | 58947 |
| 2025-05-28 | 49.28 | $49.33 | 64214 |
| 2025-05-27 | 49.28 | $49.39 | 38724 |
| 2025-05-23 | 49.27 | $49.25 | 10600 |
| 2025-05-22 | 49.27 | $49.24 | 17846 |
| 2025-05-21 | 49.27 | $49.16 | 3741 |
| 2025-05-20 | 49.29 | $49.39 | 3200 |
| 2025-05-19 | 49.27 | $49.37 | 12800 |
| 2025-05-16 | 49.26 | $49.35 | 100 |
| 2025-05-15 | 49.25 | $49.33 | 900 |
| 2025-05-14 | 49.25 | $49.19 | 141 |
| 2025-05-13 | 49.25 | $49.31 | 200 |
| 2025-05-12 | 49.25 | $49.27 | 136 |
| 2025-05-09 | 49.24 | $49.27 | 300 |
| 2025-05-08 | 49.24 | $49.27 | 100 |
| 2025-05-07 | 49.24 | $49.34 | 111 |
| 2025-05-06 | 49.23 | $49.29 | 300 |
| 2025-05-05 | 49.22 | $49.20 | 1300 |
| 2025-05-02 | 49.22 | $49.17 | 901 |
| 2025-05-01 | 49.23 | $49.30 | 300 |
| 2025-04-30 | 49.22 | $49.42 | 2800 |
| 2025-04-29 | 49.20 | $49.33 | 100 |
| 2025-04-28 | 49.19 | $49.28 | 4800 |
| 2025-04-25 | 49.18 | $49.25 | 800 |
| 2025-04-24 | 49.17 | $49.17 | 1300 |
| 2025-04-23 | 49.17 | $48.96 | 6600 |
| 2025-04-22 | 49.19 | $48.77 | 5517 |
| 2025-04-21 | 49.24 | $48.78 | 2700 |
| 2025-04-17 | 49.29 | $48.99 | 2800 |
| 2025-04-16 | 49.32 | $49.01 | 5600 |
| 2025-04-15 | 49.35 | $48.95 | 16028 |
| 2025-04-14 | 49.39 | $48.91 | 5000 |
| 2025-04-11 | 49.44 | $48.58 | 12447 |
| 2025-04-10 | 49.53 | $48.79 | 15308 |
| 2025-04-09 | 49.61 | $48.59 | 7349 |
| 2025-04-08 | 49.72 | $48.70 | 22934 |
| 2025-04-07 | 49.83 | $49.39 | 1615 |
| 2025-04-04 | 49.87 | $49.98 | 5700 |
| 2025-04-03 | 49.86 | $49.91 | 8200 |
| 2025-04-02 | 49.86 | $49.76 | 1300 |
| 2025-04-01 | 49.87 | $49.79 | 221 |
| 2025-03-31 | 49.87 | $49.72 | 7712 |
| 2025-03-28 | 49.89 | $49.70 | 8200 |
| 2025-03-27 | 49.91 | $49.51 | 3526 |
| 2025-03-26 | 49.95 | $49.64 | 740 |
| 2025-03-25 | 49.98 | $49.81 | 12708 |
| 2025-03-24 | 50.00 | $49.80 | 5119 |
| 2025-03-21 | 50.02 | $49.96 | 700 |
| 2025-03-20 | 50.03 | $49.98 | 1000 |
| 2025-03-19 | 50.03 | $49.91 | 14700 |
| 2025-03-18 | 50.05 | $49.92 | 12200 |
| 2025-03-17 | 50.06 | $49.88 | 78829 |
| 2025-03-14 | 50.08 | $49.79 | 415 |
| 2025-03-13 | 50.11 | $49.80 | 1600 |
| 2025-03-12 | 50.14 | $49.89 | 440 |
| 2025-03-11 | 50.17 | $50.06 | 222 |
| 2025-03-10 | 50.18 | $50.17 | 1300 |
| 2025-03-07 | 50.18 | $50.00 | 1400 |
| 2025-03-06 | 50.20 | $50.15 | 300 |
| 2025-03-05 | 50.21 | $50.17 | 5500 |
| 2025-03-04 | 50.21 | $50.17 | 942 |
| 2025-03-03 | 50.22 | $50.35 | 7200 |
| 2025-02-28 | 50.20 | $50.47 | 4521 |
| 2025-02-27 | 50.18 | $50.36 | 28736 |
| 2025-02-26 | 50.16 | $50.46 | 5600 |
| 2025-02-25 | 50.12 | $50.40 | 3341 |
| 2025-02-24 | 50.09 | $50.23 | 200 |
| 2025-02-21 | 50.08 | $50.25 | 300 |
| 2025-02-20 | 50.06 | $50.14 | 800 |
| 2025-02-19 | 50.05 | $50.05 | 100 |
| 2025-02-18 | 50.05 | $50.02 | 200 |
| 2025-02-14 | 50.06 | $50.11 | 349 |
| 2025-02-13 | 50.05 | $50.01 | 100 |
| 2025-02-12 | 50.06 | $49.88 | 100 |
| 2025-02-11 | 50.08 | $50.12 | 100 |
| 2025-02-10 | 50.07 | $50.14 | 137 |
| 2025-02-07 | 50.06 | $50.20 | 245 |
| 2025-02-06 | 50.05 | $50.24 | 1200 |
| 2025-02-05 | 50.03 | $50.14 | 200 |
| 2025-02-04 | 50.02 | $50.06 | 300 |
| 2025-02-03 | 50.01 | $50.01 | 433 |
| 2025-01-31 | 50.01 | $50.11 | 1000 |
| 2025-01-30 | 50.00 | $50.15 | 200 |
| 2025-01-29 | 49.99 | $50.10 | — |
| 2025-01-28 | 49.98 | $50.14 | 200 |
| 2025-01-27 | 49.96 | $50.15 | — |
| 2025-01-24 | 49.94 | $49.94 | 900 |
| 2025-01-23 | 49.94 | $49.94 | 200 |
| 2025-01-22 | 49.94 | $50.03 | 103 |
| 2025-01-21 | 49.93 | $49.98 | 100 |
| 2025-01-17 | 49.93 | $49.90 | 111 |
| 2025-01-16 | 49.93 | $49.81 | 300 |
| 2025-01-15 | 49.94 | $49.79 | 2000 |
| 2025-01-14 | 49.96 | $49.57 | 1143 |
| 2025-01-13 | 50.00 | $49.62 | 100 |
| 2025-01-10 | 50.04 | $49.74 | 100 |
| 2025-01-08 | 50.07 | $49.92 | 100 |
| 2025-01-07 | 50.08 | $50.00 | 400 |
| 2025-01-06 | 50.09 | $50.01 | 1224 |
| 2025-01-03 | 50.10 | $49.95 | 145 |
| 2025-01-02 | 50.12 | $49.95 | — |
| 2024-12-31 | 50.13 | $49.87 | 300 |
| 2024-12-30 | 50.16 | $50.04 | 1700 |
| 2024-12-27 | 50.18 | $49.91 | 946 |
| 2024-12-26 | 50.20 | $49.95 | 301 |
| 2024-12-24 | 50.23 | $49.90 | 100 |
| 2024-12-23 | 50.26 | $49.83 | 827 |
| 2024-12-20 | 50.31 | $49.91 | 5727 |
| 2024-12-19 | 50.35 | $49.81 | 25902 |
| 2024-12-18 | 50.41 | $50.10 | — |
| 2024-12-17 | 50.44 | $50.26 | 100 |
| 2024-12-16 | 50.46 | $50.33 | 200 |
| 2024-12-13 | 50.48 | $50.31 | 100 |
| 2024-12-12 | 50.49 | $50.47 | 200 |
| 2024-12-11 | 50.49 | $50.57 | — |
| 2024-12-10 | 50.49 | $50.62 | 100 |
| 2024-12-09 | 50.47 | $50.66 | 100 |
| 2024-12-06 | 50.45 | $50.48 | 400 |
| 2024-12-05 | 50.45 | $50.66 | 100 |
| 2024-12-04 | 50.43 | $50.67 | 100 |
| 2024-12-03 | 50.40 | $50.58 | 101 |
| 2024-12-02 | 50.38 | $50.56 | 100 |
| 2024-11-29 | 50.37 | $50.69 | 100 |
| 2024-11-27 | 50.33 | $50.59 | 611 |
| 2024-11-26 | 50.30 | $50.46 | 100 |
| 2024-11-25 | 50.29 | $50.50 | 100 |
| 2024-11-22 | 50.27 | $50.30 | 1600 |
| 2024-11-21 | 50.26 | $50.30 | 100 |
| 2024-11-20 | 50.26 | $50.34 | 500 |
| 2024-11-19 | 50.25 | $50.31 | 100 |
| 2024-11-18 | 50.24 | $50.28 | 100 |
| 2024-11-15 | 50.24 | $50.29 | 400 |
| 2024-11-14 | 50.23 | $50.21 | 100 |
| 2024-11-13 | 50.24 | $50.21 | — |
| 2024-11-12 | 50.24 | $50.15 | 1200 |
| 2024-11-11 | 50.25 | $50.21 | 106 |
| 2024-11-08 | 50.25 | $50.15 | 206 |
| 2024-11-07 | 50.26 | $49.95 | 201 |
| 2024-11-06 | 50.30 | $49.83 | 301 |
| 2024-11-05 | 50.34 | $50.24 | 100 |
| 2024-11-04 | 50.35 | $50.21 | 100 |
| 2024-11-01 | 50.37 | $50.04 | 117 |
| 2024-10-31 | 50.40 | $50.28 | — |
| 2024-10-30 | 50.42 | $50.18 | 214 |
| 2024-10-29 | 50.44 | $50.23 | 1900 |
| 2024-10-28 | 50.47 | $50.26 | — |
| 2024-10-25 | 50.49 | $50.23 | 1318 |
| 2024-10-24 | 50.51 | $50.11 | 117 |
| 2024-10-23 | 50.56 | $50.21 | 3004 |
| 2024-10-22 | 50.59 | $50.41 | 300 |
| 2024-10-21 | 50.61 | $50.53 | 300 |
| 2024-10-18 | 50.62 | $50.62 | 100 |
| 2024-10-17 | 50.62 | $50.59 | 2920 |
| 2024-10-16 | 50.62 | $50.63 | 400 |
| 2024-10-15 | 50.62 | $50.56 | 300 |
| 2024-10-14 | 50.63 | $50.46 | 100 |
| 2024-10-11 | 50.65 | $50.53 | 100 |
| 2024-10-10 | 50.66 | $50.50 | 1406 |
| 2024-10-09 | 50.68 | $50.49 | 100 |
| 2024-10-08 | 50.70 | $50.61 | 10100 |
| 2024-10-07 | 50.71 | $50.59 | 508 |
| 2024-10-04 | 50.72 | $50.71 | 1610 |
| 2024-10-03 | 50.72 | $50.82 | 400 |
| 2024-10-02 | 50.71 | $50.77 | 700 |
| 2024-10-01 | 50.70 | $50.77 | 400 |
| 2024-09-30 | 50.70 | $50.83 | 100 |
| 2024-09-27 | 50.68 | $50.82 | 100 |
| 2024-09-26 | 50.67 | $50.72 | 4343 |
| 2024-09-25 | 50.66 | $50.73 | 406 |
| 2024-09-24 | 50.66 | $50.72 | 100 |
| 2024-09-23 | 50.65 | $50.71 | 343 |
| 2024-09-20 | 50.64 | $50.74 | 343 |
| 2024-09-19 | 50.63 | $50.73 | 900 |
| 2024-09-18 | 50.62 | $50.72 | 444 |
| 2024-09-17 | 50.61 | $50.77 | 400 |
| 2024-09-16 | 50.60 | $50.79 | 1303 |
| 2024-09-13 | 50.58 | $50.73 | 100 |
| 2024-09-12 | 50.56 | $50.67 | 1100 |
| 2024-09-11 | 50.55 | $50.65 | 1500 |
| 2024-09-10 | 50.54 | $50.62 | 35400 |
| 2024-09-09 | 50.53 | $50.66 | 200 |
| 2024-09-06 | 50.52 | $50.60 | 6400 |
| 2024-09-05 | 50.51 | $50.53 | 401 |
| 2024-09-04 | 50.51 | $50.50 | 1421 |
| 2024-09-03 | 50.51 | $50.48 | — |
| 2024-08-30 | 50.51 | $50.55 | 338 |
| 2024-08-29 | 50.50 | $50.58 | 1000 |
| 2024-08-28 | 50.50 | $50.62 | 1100 |
| 2024-08-27 | 50.48 | $50.63 | — |
| 2024-08-26 | 50.47 | $50.64 | 500 |
| 2024-08-23 | 50.45 | $50.58 | 3500 |
| 2024-08-22 | 50.44 | $50.54 | 404 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
51.07
2026-07-24
Close Price
$50.71
Vol: 72400
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
49.02
Average
50.53
Maximum
51.88
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 51.07 | $50.71 | 72400 |
| 2026-07-23 | 51.12 | $50.57 | 230906 |
| 2026-07-22 | 51.19 | $50.90 | 46618 |
| 2026-07-21 | 51.22 | $51.01 | 20100 |
| 2026-07-20 | 51.25 | $51.07 | 28800 |
| 2026-07-17 | 51.28 | $51.08 | 29000 |
| 2026-07-16 | 51.30 | $51.13 | 26927 |
| 2026-07-15 | 51.32 | $51.21 | 23500 |
| 2026-07-14 | 51.33 | $51.24 | 25126 |
| 2026-07-13 | 51.34 | $51.24 | 25343 |
| 2026-07-10 | 51.35 | $51.28 | 29500 |
| 2026-07-09 | 51.36 | $51.23 | 19800 |
| 2026-07-08 | 51.37 | $51.24 | 45625 |
| 2026-07-07 | 51.38 | $51.39 | 20300 |
| 2026-07-06 | 51.38 | $51.40 | 37432 |
| 2026-07-02 | 51.37 | $51.39 | 71121 |
| 2026-07-01 | 51.37 | $51.33 | 40311 |
| 2026-06-30 | 51.37 | $51.44 | 57300 |
| 2026-06-29 | 51.36 | $51.52 | 35600 |
| 2026-06-26 | 51.34 | $51.44 | 24000 |
| 2026-06-25 | 51.32 | $51.46 | 24800 |
| 2026-06-24 | 51.31 | $51.40 | 29306 |
| 2026-06-23 | 51.29 | $51.34 | 32935 |
| 2026-06-22 | 51.29 | $51.36 | 18316 |
| 2026-06-18 | 51.27 | $51.34 | 25000 |
| 2026-06-17 | 51.26 | $51.21 | 36042 |
| 2026-06-16 | 51.26 | $51.31 | 31101 |
| 2026-06-15 | 51.25 | $51.32 | 32824 |
| 2026-06-12 | 51.23 | $51.27 | 22200 |
| 2026-06-11 | 51.22 | $51.30 | 88515 |
| 2026-06-10 | 51.20 | $51.25 | 20100 |
| 2026-06-09 | 51.19 | $51.31 | 51500 |
| 2026-06-08 | 51.17 | $51.28 | 44949 |
| 2026-06-05 | 51.16 | $51.25 | 36400 |
| 2026-06-04 | 51.14 | $51.32 | 40436 |
| 2026-06-03 | 51.13 | $51.27 | 18749 |
| 2026-06-02 | 51.11 | $51.28 | 43000 |
| 2026-06-01 | 51.09 | $51.23 | 25202 |
| 2026-05-29 | 51.08 | $51.30 | 20100 |
| 2026-05-28 | 51.06 | $51.21 | 86929 |
| 2026-05-27 | 51.05 | $51.20 | 44129 |
| 2026-05-26 | 51.05 | $51.07 | 131510 |
| 2026-05-22 | 51.05 | $50.99 | 32402 |
| 2026-05-21 | 51.07 | $50.91 | 28438 |
| 2026-05-20 | 51.09 | $50.86 | 23000 |
| 2026-05-19 | 51.13 | $50.80 | 18000 |
| 2026-05-18 | 51.17 | $50.97 | 14600 |
| 2026-05-15 | 51.19 | $50.92 | 41300 |
| 2026-05-14 | 51.23 | $51.11 | 21100 |
| 2026-05-13 | 51.24 | $51.13 | 19200 |
| 2026-05-12 | 51.26 | $51.14 | 16900 |
| 2026-05-11 | 51.27 | $51.26 | 21300 |
| 2026-05-08 | 51.28 | $51.27 | 28200 |
| 2026-05-07 | 51.28 | $51.21 | 16100 |
| 2026-05-06 | 51.29 | $51.27 | 21100 |
| 2026-05-05 | 51.29 | $51.15 | 10015 |
| 2026-05-04 | 51.30 | $51.14 | 45237 |
| 2026-05-01 | 51.31 | $51.19 | 47634 |
| 2026-04-30 | 51.32 | $51.28 | 43100 |
| 2026-04-29 | 51.32 | $51.31 | 23120 |
| 2026-04-28 | 51.31 | $51.35 | 18043 |
| 2026-04-27 | 51.30 | $51.43 | 48615 |
| 2026-04-24 | 51.27 | $51.38 | 28400 |
| 2026-04-23 | 51.25 | $51.40 | 12000 |
| 2026-04-22 | 51.22 | $51.35 | 21634 |
| 2026-04-21 | 51.20 | $51.33 | 15614 |
| 2026-04-20 | 51.17 | $51.40 | 22212 |
| 2026-04-17 | 51.14 | $51.39 | 84300 |
| 2026-04-16 | 51.10 | $51.23 | 50834 |
| 2026-04-15 | 51.09 | $51.32 | 31900 |
| 2026-04-14 | 51.06 | $51.27 | 58300 |
| 2026-04-13 | 51.04 | $51.25 | 17831 |
| 2026-04-10 | 51.03 | $51.19 | 20900 |
| 2026-04-09 | 51.01 | $51.21 | 66700 |
| 2026-04-08 | 51.00 | $51.16 | 23801 |
| 2026-04-07 | 51.00 | $51.01 | 18100 |
| 2026-04-06 | 51.01 | $50.98 | 60800 |
| 2026-04-02 | 51.03 | $50.99 | 79500 |
| 2026-04-01 | 51.05 | $50.93 | 39502 |
| 2026-03-31 | 51.08 | $50.95 | 36000 |
| 2026-03-30 | 51.11 | $50.94 | 77500 |
| 2026-03-27 | 51.14 | $50.75 | 43728 |
| 2026-03-26 | 51.20 | $50.76 | 51500 |
| 2026-03-25 | 51.26 | $50.83 | 35037 |
| 2026-03-24 | 51.33 | $50.77 | 62200 |
| 2026-03-23 | 51.40 | $51.11 | 89420 |
| 2026-03-20 | 51.45 | $50.99 | 93800 |
| 2026-03-19 | 51.51 | $51.28 | 82200 |
| 2026-03-18 | 51.55 | $51.33 | 13739 |
| 2026-03-17 | 51.59 | $51.42 | 42220 |
| 2026-03-16 | 51.62 | $51.36 | 45900 |
| 2026-03-13 | 51.65 | $51.37 | 34600 |
| 2026-03-12 | 51.69 | $51.35 | 55627 |
| 2026-03-11 | 51.73 | $51.46 | 11614 |
| 2026-03-10 | 51.76 | $51.55 | 83600 |
| 2026-03-09 | 51.79 | $51.61 | 28200 |
| 2026-03-06 | 51.80 | $51.59 | 26808 |
| 2026-03-05 | 51.82 | $51.56 | 449525 |
| 2026-03-04 | 51.85 | $51.58 | 23720 |
| 2026-03-03 | 51.87 | $51.66 | 65621 |
| 2026-03-02 | 51.88 | $51.86 | 38500 |
| 2026-02-27 | 51.87 | $52.08 | 30300 |
| 2026-02-26 | 51.84 | $52.06 | 32722 |
| 2026-02-25 | 51.80 | $52.00 | 26005 |
| 2026-02-24 | 51.77 | $52.00 | 37000 |
| 2026-02-23 | 51.74 | $51.93 | 18800 |
| 2026-02-20 | 51.71 | $51.87 | 10043 |
| 2026-02-19 | 51.69 | $51.89 | 24300 |
| 2026-02-18 | 51.66 | $51.83 | 34500 |
| 2026-02-17 | 51.63 | $51.82 | 21300 |
| 2026-02-13 | 51.61 | $51.86 | 43500 |
| 2026-02-12 | 51.58 | $51.80 | 27718 |
| 2026-02-11 | 51.55 | $51.65 | 19746 |
| 2026-02-10 | 51.53 | $51.70 | 31700 |
| 2026-02-09 | 51.51 | $51.66 | 72500 |
| 2026-02-06 | 51.50 | $51.57 | 72630 |
| 2026-02-05 | 51.49 | $51.57 | 102700 |
| 2026-02-04 | 51.47 | $51.50 | 25600 |
| 2026-02-03 | 51.47 | $51.47 | 27320 |
| 2026-02-02 | 51.46 | $51.46 | 51834 |
| 2026-01-30 | 51.46 | $51.58 | 22100 |
| 2026-01-29 | 51.44 | $51.51 | 30943 |
| 2026-01-28 | 51.43 | $51.52 | 19800 |
| 2026-01-27 | 51.41 | $51.50 | 39900 |
| 2026-01-26 | 51.40 | $51.49 | 14800 |
| 2026-01-23 | 51.38 | $51.45 | 24800 |
| 2026-01-22 | 51.37 | $51.45 | 45525 |
| 2026-01-21 | 51.35 | $51.37 | 64524 |
| 2026-01-20 | 51.34 | $51.33 | 36000 |
| 2026-01-16 | 51.34 | $51.45 | 54525 |
| 2026-01-15 | 51.32 | $51.46 | 85435 |
| 2026-01-14 | 51.30 | $51.54 | 27400 |
| 2026-01-13 | 51.27 | $51.35 | 142200 |
| 2026-01-12 | 51.25 | $51.45 | 38800 |
| 2026-01-09 | 51.23 | $51.47 | 53009 |
| 2026-01-08 | 51.20 | $51.36 | 23820 |
| 2026-01-07 | 51.17 | $51.41 | 746405 |
| 2026-01-06 | 51.15 | $51.17 | 32248 |
| 2026-01-05 | 51.14 | $51.12 | 37500 |
| 2026-01-02 | 51.14 | $51.21 | 71227 |
| 2025-12-31 | 51.13 | $51.19 | 10929 |
| 2025-12-30 | 51.12 | $51.17 | 36900 |
| 2025-12-29 | 51.11 | $51.24 | 13420 |
| 2025-12-26 | 51.09 | $51.10 | 26800 |
| 2025-12-24 | 51.09 | $51.15 | 2412 |
| 2025-12-23 | 51.08 | $51.16 | 12200 |
| 2025-12-22 | 51.08 | $51.17 | 17600 |
| 2025-12-19 | 51.07 | $51.15 | 46135 |
| 2025-12-18 | 51.06 | $51.09 | 20000 |
| 2025-12-17 | 51.06 | $51.10 | 98700 |
| 2025-12-16 | 51.06 | $51.14 | 20100 |
| 2025-12-15 | 51.05 | $51.04 | 10535 |
| 2025-12-12 | 51.06 | $50.97 | 17500 |
| 2025-12-11 | 51.07 | $51.02 | 51100 |
| 2025-12-10 | 51.07 | $51.07 | 10424 |
| 2025-12-09 | 51.08 | $51.02 | 5400 |
| 2025-12-08 | 51.08 | $51.03 | 12800 |
| 2025-12-05 | 51.09 | $51.05 | 8311 |
| 2025-12-04 | 51.10 | $51.02 | 5201 |
| 2025-12-03 | 51.10 | $51.04 | 6600 |
| 2025-12-02 | 51.11 | $50.94 | 22900 |
| 2025-12-01 | 51.12 | $50.98 | 13847 |
| 2025-11-28 | 51.14 | $51.20 | 13136 |
| 2025-11-26 | 51.13 | $51.25 | 10300 |
| 2025-11-25 | 51.12 | $51.15 | 27700 |
| 2025-11-24 | 51.11 | $51.31 | 19900 |
| 2025-11-21 | 51.09 | $51.11 | 23100 |
| 2025-11-20 | 51.10 | $51.08 | 17344 |
| 2025-11-19 | 51.10 | $51.06 | 30922 |
| 2025-11-18 | 51.11 | $51.09 | 6240 |
| 2025-11-17 | 51.11 | $51.06 | 10524 |
| 2025-11-14 | 51.12 | $51.08 | 5638 |
| 2025-11-13 | 51.13 | $51.07 | 12300 |
| 2025-11-12 | 51.14 | $51.15 | 9800 |
| 2025-11-11 | 51.13 | $51.19 | 3942 |
| 2025-11-10 | 51.13 | $51.15 | 78200 |
| 2025-11-07 | 51.12 | $51.00 | 12900 |
| 2025-11-06 | 51.14 | $51.10 | 2700 |
| 2025-11-05 | 51.13 | $50.95 | 6141 |
| 2025-11-04 | 51.15 | $51.01 | 27137 |
| 2025-11-03 | 51.15 | $51.06 | 10725 |
| 2025-10-31 | 51.15 | $51.20 | 44218 |
| 2025-10-30 | 51.14 | $51.24 | 9200 |
| 2025-10-29 | 51.12 | $51.28 | 10420 |
| 2025-10-28 | 51.09 | $51.26 | 9200 |
| 2025-10-27 | 51.06 | $51.28 | 17000 |
| 2025-10-24 | 51.03 | $51.20 | 19100 |
| 2025-10-23 | 51.00 | $51.23 | 24000 |
| 2025-10-22 | 50.97 | $51.20 | 5900 |
| 2025-10-21 | 50.94 | $51.14 | 13227 |
| 2025-10-20 | 50.91 | $51.10 | 16107 |
| 2025-10-17 | 50.89 | $51.14 | 2300 |
| 2025-10-16 | 50.86 | $51.02 | 6908 |
| 2025-10-15 | 50.84 | $50.98 | 1600 |
| 2025-10-14 | 50.83 | $50.96 | 4532 |
| 2025-10-13 | 50.81 | $50.96 | 9800 |
| 2025-10-10 | 50.80 | $50.91 | 8000 |
| 2025-10-09 | 50.79 | $50.75 | 7800 |
| 2025-10-08 | 50.80 | $50.79 | 4600 |
| 2025-10-07 | 50.80 | $50.73 | 13000 |
| 2025-10-06 | 50.81 | $50.78 | 7300 |
| 2025-10-03 | 50.81 | $50.77 | 7414 |
| 2025-10-02 | 50.81 | $50.71 | 27639 |
| 2025-10-01 | 50.81 | $50.77 | 22800 |
| 2025-09-30 | 50.81 | $50.88 | 6745 |
| 2025-09-29 | 50.79 | $50.79 | 11645 |
| 2025-09-26 | 50.77 | $50.75 | 10700 |
| 2025-09-25 | 50.76 | $50.76 | 5700 |
| 2025-09-24 | 50.74 | $50.81 | 3600 |
| 2025-09-23 | 50.71 | $50.88 | 5000 |
| 2025-09-22 | 50.67 | $50.85 | 22800 |
| 2025-09-19 | 50.63 | $50.94 | 5341 |
| 2025-09-18 | 50.58 | $50.89 | 8548 |
| 2025-09-17 | 50.53 | $50.93 | 17300 |
| 2025-09-16 | 50.47 | $50.88 | 31929 |
| 2025-09-15 | 50.41 | $50.85 | 22400 |
| 2025-09-12 | 50.35 | $50.82 | 9307 |
| 2025-09-11 | 50.28 | $50.88 | 33900 |
| 2025-09-10 | 50.21 | $50.68 | 21000 |
| 2025-09-09 | 50.16 | $50.60 | 153626 |
| 2025-09-08 | 50.10 | $50.52 | 22132 |
| 2025-09-05 | 50.06 | $50.31 | 11200 |
| 2025-09-04 | 50.03 | $50.14 | 8519 |
| 2025-09-03 | 50.01 | $50.01 | 33926 |
| 2025-09-02 | 50.01 | $49.86 | 14437 |
| 2025-08-29 | 50.02 | $50.17 | 5143 |
| 2025-08-28 | 50.00 | $50.07 | 3308 |
| 2025-08-27 | 49.99 | $50.08 | 53702 |
| 2025-08-26 | 49.98 | $50.02 | 4800 |
| 2025-08-25 | 49.97 | $50.07 | 6141 |
| 2025-08-22 | 49.95 | $50.05 | 12821 |
| 2025-08-21 | 49.93 | $49.89 | 7937 |
| 2025-08-20 | 49.93 | $50.00 | 2311 |
| 2025-08-19 | 49.91 | $49.98 | 5900 |
| 2025-08-18 | 49.90 | $50.06 | 26200 |
| 2025-08-15 | 49.87 | $49.96 | 9100 |
| 2025-08-14 | 49.85 | $49.92 | 3333 |
| 2025-08-13 | 49.84 | $50.11 | 4022 |
| 2025-08-12 | 49.80 | $49.95 | 5544 |
| 2025-08-11 | 49.78 | $49.99 | 11821 |
| 2025-08-08 | 49.75 | $49.86 | 12741 |
| 2025-08-07 | 49.74 | $49.88 | 7300 |
| 2025-08-06 | 49.72 | $49.85 | 9600 |
| 2025-08-05 | 49.70 | $49.88 | 9300 |
| 2025-08-04 | 49.68 | $49.90 | 24705 |
| 2025-08-01 | 49.66 | $49.89 | 3400 |
| 2025-07-31 | 49.64 | $49.74 | 21227 |
| 2025-07-30 | 49.64 | $49.61 | 66918 |
| 2025-07-29 | 49.64 | $49.67 | 29400 |
| 2025-07-28 | 49.65 | $49.70 | 31300 |
| 2025-07-25 | 49.65 | $49.53 | 30839 |
| 2025-07-24 | 49.67 | $49.57 | 36628 |
| 2025-07-23 | 49.68 | $49.58 | 330300 |
| 2025-07-22 | 49.69 | $49.56 | 23400 |
| 2025-07-21 | 49.71 | $49.75 | 21622 |
| 2025-07-18 | 49.71 | $49.49 | 23300 |
| 2025-07-17 | 49.73 | $49.50 | 17600 |
| 2025-07-16 | 49.76 | $49.57 | 37100 |
| 2025-07-15 | 49.77 | $49.66 | 43632 |
| 2025-07-14 | 49.78 | $49.81 | 29200 |
| 2025-07-11 | 49.78 | $49.83 | 52200 |
| 2025-07-10 | 49.77 | $49.81 | 17900 |
| 2025-07-09 | 49.75 | $49.80 | 23900 |
| 2025-07-08 | 49.74 | $49.74 | 30905 |
| 2025-07-07 | 49.74 | $49.81 | 26600 |
| 2025-07-03 | 49.72 | $49.79 | 4500 |
| 2025-07-02 | 49.71 | $49.79 | 95500 |
| 2025-07-01 | 49.69 | $49.75 | 8031 |
| 2025-06-30 | 49.67 | $49.92 | 28421 |
| 2025-06-27 | 49.64 | $49.81 | 15706 |
| 2025-06-26 | 49.61 | $49.76 | 15642 |
| 2025-06-25 | 49.59 | $49.71 | 16300 |
| 2025-06-24 | 49.56 | $49.77 | 21503 |
| 2025-06-23 | 49.54 | $49.70 | 33800 |
| 2025-06-20 | 49.51 | $49.67 | 22105 |
| 2025-06-18 | 49.49 | $49.62 | 33713 |
| 2025-06-17 | 49.47 | $49.66 | 29419 |
| 2025-06-16 | 49.44 | $49.63 | 32100 |
| 2025-06-13 | 49.42 | $49.50 | 37323 |
| 2025-06-12 | 49.41 | $49.65 | 7646 |
| 2025-06-11 | 49.38 | $49.50 | 23800 |
| 2025-06-10 | 49.36 | $49.43 | 17200 |
| 2025-06-09 | 49.35 | $49.46 | 40200 |
| 2025-06-06 | 49.34 | $49.37 | 62500 |
| 2025-06-05 | 49.33 | $49.46 | 58036 |
| 2025-06-04 | 49.32 | $49.38 | 63038 |
| 2025-06-03 | 49.31 | $49.25 | 36600 |
| 2025-06-02 | 49.32 | $49.25 | 24900 |
| 2025-05-30 | 49.32 | $49.45 | 69435 |
| 2025-05-29 | 49.31 | $49.42 | 58947 |
| 2025-05-28 | 49.30 | $49.33 | 64214 |
| 2025-05-27 | 49.29 | $49.39 | 38724 |
| 2025-05-23 | 49.28 | $49.25 | 10600 |
| 2025-05-22 | 49.29 | $49.24 | 17846 |
| 2025-05-21 | 49.29 | $49.16 | 3741 |
| 2025-05-20 | 49.30 | $49.39 | 3200 |
| 2025-05-19 | 49.29 | $49.37 | 12800 |
| 2025-05-16 | 49.27 | $49.35 | 100 |
| 2025-05-15 | 49.26 | $49.33 | 900 |
| 2025-05-14 | 49.24 | $49.19 | 141 |
| 2025-05-13 | 49.24 | $49.31 | 200 |
| 2025-05-12 | 49.22 | $49.27 | 136 |
| 2025-05-09 | 49.21 | $49.27 | 300 |
| 2025-05-08 | 49.19 | $49.27 | 100 |
| 2025-05-07 | 49.17 | $49.34 | 111 |
| 2025-05-06 | 49.14 | $49.29 | 300 |
| 2025-05-05 | 49.12 | $49.20 | 1300 |
| 2025-05-02 | 49.10 | $49.17 | 901 |
| 2025-05-01 | 49.10 | $49.30 | 300 |
| 2025-04-30 | 49.08 | $49.42 | 2800 |
| 2025-04-29 | 49.05 | $49.33 | 100 |
| 2025-04-28 | 49.04 | $49.28 | 4800 |
| 2025-04-25 | 49.03 | $49.25 | 800 |
| 2025-04-24 | 49.02 | $49.17 | 1300 |
| 2025-04-23 | 49.03 | $48.96 | 6600 |
| 2025-04-22 | 49.06 | $48.77 | 5517 |
| 2025-04-21 | 49.11 | $48.78 | 2700 |
| 2025-04-17 | 49.17 | $48.99 | 2800 |
| 2025-04-16 | 49.21 | $49.01 | 5600 |
| 2025-04-15 | 49.25 | $48.95 | 16028 |
| 2025-04-14 | 49.31 | $48.91 | 5000 |
| 2025-04-11 | 49.37 | $48.58 | 12447 |
| 2025-04-10 | 49.47 | $48.79 | 15308 |
| 2025-04-09 | 49.55 | $48.59 | 7349 |
| 2025-04-08 | 49.66 | $48.70 | 22934 |
| 2025-04-07 | 49.77 | $49.39 | 1615 |
| 2025-04-04 | 49.81 | $49.98 | 5700 |
| 2025-04-03 | 49.80 | $49.91 | 8200 |
| 2025-04-02 | 49.80 | $49.76 | 1300 |
| 2025-04-01 | 49.81 | $49.79 | 221 |
| 2025-03-31 | 49.82 | $49.72 | 7712 |
| 2025-03-28 | 49.84 | $49.70 | 8200 |
| 2025-03-27 | 49.86 | $49.51 | 3526 |
| 2025-03-26 | 49.91 | $49.64 | 740 |
| 2025-03-25 | 49.95 | $49.81 | 12708 |
| 2025-03-24 | 49.98 | $49.80 | 5119 |
| 2025-03-21 | 50.01 | $49.96 | 700 |
| 2025-03-20 | 50.02 | $49.98 | 1000 |
| 2025-03-19 | 50.04 | $49.91 | 14700 |
| 2025-03-18 | 50.06 | $49.92 | 12200 |
| 2025-03-17 | 50.08 | $49.88 | 78829 |
| 2025-03-14 | 50.10 | $49.79 | 415 |
| 2025-03-13 | 50.14 | $49.80 | 1600 |
| 2025-03-12 | 50.17 | $49.89 | 440 |
| 2025-03-11 | 50.20 | $50.06 | 222 |
| 2025-03-10 | 50.21 | $50.17 | 1300 |
| 2025-03-07 | 50.22 | $50.00 | 1400 |
| 2025-03-06 | 50.23 | $50.15 | 300 |
| 2025-03-05 | 50.24 | $50.17 | 5500 |
| 2025-03-04 | 50.24 | $50.17 | 942 |
| 2025-03-03 | 50.24 | $50.35 | 7200 |
| 2025-02-28 | 50.22 | $50.47 | 4521 |
| 2025-02-27 | 50.19 | $50.36 | 28736 |
| 2025-02-26 | 50.17 | $50.46 | 5600 |
| 2025-02-25 | 50.14 | $50.40 | 3341 |
| 2025-02-24 | 50.11 | $50.23 | 200 |
| 2025-02-21 | 50.10 | $50.25 | 300 |
| 2025-02-20 | 50.09 | $50.14 | 800 |
| 2025-02-19 | 50.08 | $50.05 | 100 |
| 2025-02-18 | 50.08 | $50.02 | 200 |
| 2025-02-14 | 50.09 | $50.11 | 349 |
| 2025-02-13 | 50.08 | $50.01 | 100 |
| 2025-02-12 | 50.08 | $49.88 | 100 |
| 2025-02-11 | 50.10 | $50.12 | 100 |
| 2025-02-10 | 50.09 | $50.14 | 137 |
| 2025-02-07 | 50.07 | $50.20 | 245 |
| 2025-02-06 | 50.05 | $50.24 | 1200 |
| 2025-02-05 | 50.02 | $50.14 | 200 |
| 2025-02-04 | 50.00 | $50.06 | 300 |
| 2025-02-03 | 49.99 | $50.01 | 433 |
| 2025-01-31 | 49.99 | $50.11 | 1000 |
| 2025-01-30 | 49.97 | $50.15 | 200 |
| 2025-01-29 | 49.95 | $50.10 | — |
| 2025-01-28 | 49.93 | $50.14 | 200 |
| 2025-01-27 | 49.91 | $50.15 | — |
| 2025-01-24 | 49.88 | $49.94 | 900 |
| 2025-01-23 | 49.88 | $49.94 | 200 |
| 2025-01-22 | 49.87 | $50.03 | 103 |
| 2025-01-21 | 49.86 | $49.98 | 100 |
| 2025-01-17 | 49.85 | $49.90 | 111 |
| 2025-01-16 | 49.85 | $49.81 | 300 |
| 2025-01-15 | 49.86 | $49.79 | 2000 |
| 2025-01-14 | 49.87 | $49.57 | 1143 |
| 2025-01-13 | 49.91 | $49.62 | 100 |
| 2025-01-10 | 49.95 | $49.74 | 100 |
| 2025-01-08 | 49.99 | $49.92 | 100 |
| 2025-01-07 | 50.00 | $50.00 | 400 |
| 2025-01-06 | 50.02 | $50.01 | 1224 |
| 2025-01-03 | 50.03 | $49.95 | 145 |
| 2025-01-02 | 50.06 | $49.95 | — |
| 2024-12-31 | 50.09 | $49.87 | 300 |
| 2024-12-30 | 50.13 | $50.04 | 1700 |
| 2024-12-27 | 50.15 | $49.91 | 946 |
| 2024-12-26 | 50.20 | $49.95 | 301 |
| 2024-12-24 | 50.24 | $49.90 | 100 |
| 2024-12-23 | 50.28 | $49.83 | 827 |
| 2024-12-20 | 50.34 | $49.91 | 5727 |
| 2024-12-19 | 50.39 | $49.81 | 25902 |
| 2024-12-18 | 50.45 | $50.10 | — |
| 2024-12-17 | 50.49 | $50.26 | 100 |
| 2024-12-16 | 50.51 | $50.33 | 200 |
| 2024-12-13 | 50.53 | $50.31 | 100 |
| 2024-12-12 | 50.54 | $50.47 | 200 |
| 2024-12-11 | 50.54 | $50.57 | — |
| 2024-12-10 | 50.53 | $50.62 | 100 |
| 2024-12-09 | 50.51 | $50.66 | 100 |
| 2024-12-06 | 50.49 | $50.48 | 400 |
| 2024-12-05 | 50.48 | $50.66 | 100 |
| 2024-12-04 | 50.44 | $50.67 | 100 |
| 2024-12-03 | 50.41 | $50.58 | 101 |
| 2024-12-02 | 50.38 | $50.56 | 100 |
| 2024-11-29 | 50.35 | $50.69 | 100 |
| 2024-11-27 | 50.31 | $50.59 | 611 |
| 2024-11-26 | 50.28 | $50.46 | 100 |
| 2024-11-25 | 50.25 | $50.50 | 100 |
| 2024-11-22 | 50.22 | $50.30 | 1600 |
| 2024-11-21 | 50.21 | $50.30 | 100 |
| 2024-11-20 | 50.20 | $50.34 | 500 |
| 2024-11-19 | 50.19 | $50.31 | 100 |
| 2024-11-18 | 50.18 | $50.28 | 100 |
| 2024-11-15 | 50.17 | $50.29 | 400 |
| 2024-11-14 | 50.16 | $50.21 | 100 |
| 2024-11-13 | 50.16 | $50.21 | — |
| 2024-11-12 | 50.17 | $50.15 | 1200 |
| 2024-11-11 | 50.18 | $50.21 | 106 |
| 2024-11-08 | 50.19 | $50.15 | 206 |
| 2024-11-07 | 50.20 | $49.95 | 201 |
| 2024-11-06 | 50.24 | $49.83 | 301 |
| 2024-11-05 | 50.29 | $50.24 | 100 |
| 2024-11-04 | 50.30 | $50.21 | 100 |
| 2024-11-01 | 50.32 | $50.04 | 117 |
| 2024-10-31 | 50.36 | $50.28 | — |
| 2024-10-30 | 50.37 | $50.18 | 214 |
| 2024-10-29 | 50.40 | $50.23 | 1900 |
| 2024-10-28 | 50.43 | $50.26 | — |
| 2024-10-25 | 50.46 | $50.23 | 1318 |
| 2024-10-24 | 50.49 | $50.11 | 117 |
| 2024-10-23 | 50.54 | $50.21 | 3004 |
| 2024-10-22 | 50.58 | $50.41 | 300 |
| 2024-10-21 | 50.60 | $50.53 | 300 |
| 2024-10-18 | 50.62 | $50.62 | 100 |
| 2024-10-17 | 50.62 | $50.59 | 2920 |
| 2024-10-16 | 50.63 | $50.63 | 400 |
| 2024-10-15 | 50.63 | $50.56 | 300 |
| 2024-10-14 | 50.64 | $50.46 | 100 |
| 2024-10-11 | 50.67 | $50.53 | 100 |
| 2024-10-10 | 50.69 | $50.50 | 1406 |
| 2024-10-09 | 50.71 | $50.49 | 100 |
| 2024-10-08 | 50.73 | $50.61 | 10100 |
| 2024-10-07 | 50.74 | $50.59 | 508 |
| 2024-10-04 | 50.75 | $50.71 | 1610 |
| 2024-10-03 | 50.76 | $50.82 | 400 |
| 2024-10-02 | 50.75 | $50.77 | 700 |
| 2024-10-01 | 50.74 | $50.77 | 400 |
| 2024-09-30 | 50.73 | $50.83 | 100 |
| 2024-09-27 | 50.72 | $50.82 | 100 |
| 2024-09-26 | 50.70 | $50.72 | 4343 |
| 2024-09-25 | 50.69 | $50.73 | 406 |
| 2024-09-24 | 50.69 | $50.72 | 100 |
| 2024-09-23 | 50.68 | $50.71 | 343 |
| 2024-09-20 | 50.67 | $50.74 | 343 |
| 2024-09-19 | 50.66 | $50.73 | 900 |
| 2024-09-18 | 50.65 | $50.72 | 444 |
| 2024-09-17 | 50.64 | $50.77 | 400 |
| 2024-09-16 | 50.63 | $50.79 | 1303 |
| 2024-09-13 | 50.61 | $50.73 | 100 |
| 2024-09-12 | 50.59 | $50.67 | 1100 |
| 2024-09-11 | 50.58 | $50.65 | 1500 |
| 2024-09-10 | 50.57 | $50.62 | 35400 |
| 2024-09-09 | 50.57 | $50.66 | 200 |
| 2024-09-06 | 50.56 | $50.60 | 6400 |
| 2024-09-05 | 50.55 | $50.53 | 401 |
| 2024-09-04 | 50.55 | $50.50 | 1421 |
| 2024-09-03 | 50.55 | $50.48 | — |
| 2024-08-30 | 50.56 | $50.55 | 338 |
| 2024-08-29 | 50.56 | $50.58 | 1000 |
| 2024-08-28 | 50.56 | $50.62 | 1100 |
| 2024-08-27 | 50.55 | $50.63 | — |
| 2024-08-26 | 50.53 | $50.64 | 500 |
| 2024-08-23 | 50.52 | $50.58 | 3500 |
| 2024-08-22 | 50.50 | $50.54 | 404 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
50.94
2026-07-24
Close Price
$50.71
Vol: 72400
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
48.80
Average
50.55
Maximum
52.02
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 50.94 | $50.71 | 72400 |
| 2026-07-23 | 51.01 | $50.57 | 230906 |
| 2026-07-22 | 51.11 | $50.90 | 46618 |
| 2026-07-21 | 51.16 | $51.01 | 20100 |
| 2026-07-20 | 51.20 | $51.07 | 28800 |
| 2026-07-17 | 51.24 | $51.08 | 29000 |
| 2026-07-16 | 51.27 | $51.13 | 26927 |
| 2026-07-15 | 51.30 | $51.21 | 23500 |
| 2026-07-14 | 51.32 | $51.24 | 25126 |
| 2026-07-13 | 51.34 | $51.24 | 25343 |
| 2026-07-10 | 51.36 | $51.28 | 29500 |
| 2026-07-09 | 51.37 | $51.23 | 19800 |
| 2026-07-08 | 51.40 | $51.24 | 45625 |
| 2026-07-07 | 51.42 | $51.39 | 20300 |
| 2026-07-06 | 51.42 | $51.40 | 37432 |
| 2026-07-02 | 51.42 | $51.39 | 71121 |
| 2026-07-01 | 51.42 | $51.33 | 40311 |
| 2026-06-30 | 51.43 | $51.44 | 57300 |
| 2026-06-29 | 51.42 | $51.52 | 35600 |
| 2026-06-26 | 51.38 | $51.44 | 24000 |
| 2026-06-25 | 51.36 | $51.46 | 24800 |
| 2026-06-24 | 51.34 | $51.40 | 29306 |
| 2026-06-23 | 51.32 | $51.34 | 32935 |
| 2026-06-22 | 51.31 | $51.36 | 18316 |
| 2026-06-18 | 51.29 | $51.34 | 25000 |
| 2026-06-17 | 51.28 | $51.21 | 36042 |
| 2026-06-16 | 51.29 | $51.31 | 31101 |
| 2026-06-15 | 51.27 | $51.32 | 32824 |
| 2026-06-12 | 51.26 | $51.27 | 22200 |
| 2026-06-11 | 51.25 | $51.30 | 88515 |
| 2026-06-10 | 51.24 | $51.25 | 20100 |
| 2026-06-09 | 51.23 | $51.31 | 51500 |
| 2026-06-08 | 51.22 | $51.28 | 44949 |
| 2026-06-05 | 51.20 | $51.25 | 36400 |
| 2026-06-04 | 51.19 | $51.32 | 40436 |
| 2026-06-03 | 51.16 | $51.27 | 18749 |
| 2026-06-02 | 51.13 | $51.28 | 43000 |
| 2026-06-01 | 51.10 | $51.23 | 25202 |
| 2026-05-29 | 51.08 | $51.30 | 20100 |
| 2026-05-28 | 51.04 | $51.21 | 86929 |
| 2026-05-27 | 51.01 | $51.20 | 44129 |
| 2026-05-26 | 50.98 | $51.07 | 131510 |
| 2026-05-22 | 50.97 | $50.99 | 32402 |
| 2026-05-21 | 50.98 | $50.91 | 28438 |
| 2026-05-20 | 51.00 | $50.86 | 23000 |
| 2026-05-19 | 51.04 | $50.80 | 18000 |
| 2026-05-18 | 51.10 | $50.97 | 14600 |
| 2026-05-15 | 51.14 | $50.92 | 41300 |
| 2026-05-14 | 51.19 | $51.11 | 21100 |
| 2026-05-13 | 51.21 | $51.13 | 19200 |
| 2026-05-12 | 51.23 | $51.14 | 16900 |
| 2026-05-11 | 51.25 | $51.26 | 21300 |
| 2026-05-08 | 51.25 | $51.27 | 28200 |
| 2026-05-07 | 51.25 | $51.21 | 16100 |
| 2026-05-06 | 51.25 | $51.27 | 21100 |
| 2026-05-05 | 51.25 | $51.15 | 10015 |
| 2026-05-04 | 51.27 | $51.14 | 45237 |
| 2026-05-01 | 51.30 | $51.19 | 47634 |
| 2026-04-30 | 51.32 | $51.28 | 43100 |
| 2026-04-29 | 51.33 | $51.31 | 23120 |
| 2026-04-28 | 51.33 | $51.35 | 18043 |
| 2026-04-27 | 51.32 | $51.43 | 48615 |
| 2026-04-24 | 51.29 | $51.38 | 28400 |
| 2026-04-23 | 51.27 | $51.40 | 12000 |
| 2026-04-22 | 51.24 | $51.35 | 21634 |
| 2026-04-21 | 51.22 | $51.33 | 15614 |
| 2026-04-20 | 51.19 | $51.40 | 22212 |
| 2026-04-17 | 51.15 | $51.39 | 84300 |
| 2026-04-16 | 51.11 | $51.23 | 50834 |
| 2026-04-15 | 51.09 | $51.32 | 31900 |
| 2026-04-14 | 51.05 | $51.27 | 58300 |
| 2026-04-13 | 51.01 | $51.25 | 17831 |
| 2026-04-10 | 50.98 | $51.19 | 20900 |
| 2026-04-09 | 50.95 | $51.21 | 66700 |
| 2026-04-08 | 50.91 | $51.16 | 23801 |
| 2026-04-07 | 50.88 | $51.01 | 18100 |
| 2026-04-06 | 50.88 | $50.98 | 60800 |
| 2026-04-02 | 50.88 | $50.99 | 79500 |
| 2026-04-01 | 50.89 | $50.93 | 39502 |
| 2026-03-31 | 50.90 | $50.95 | 36000 |
| 2026-03-30 | 50.92 | $50.94 | 77500 |
| 2026-03-27 | 50.95 | $50.75 | 43728 |
| 2026-03-26 | 51.02 | $50.76 | 51500 |
| 2026-03-25 | 51.10 | $50.83 | 35037 |
| 2026-03-24 | 51.18 | $50.77 | 62200 |
| 2026-03-23 | 51.29 | $51.11 | 89420 |
| 2026-03-20 | 51.34 | $50.99 | 93800 |
| 2026-03-19 | 51.43 | $51.28 | 82200 |
| 2026-03-18 | 51.48 | $51.33 | 13739 |
| 2026-03-17 | 51.51 | $51.42 | 42220 |
| 2026-03-16 | 51.54 | $51.36 | 45900 |
| 2026-03-13 | 51.59 | $51.37 | 34600 |
| 2026-03-12 | 51.64 | $51.35 | 55627 |
| 2026-03-11 | 51.70 | $51.46 | 11614 |
| 2026-03-10 | 51.75 | $51.55 | 83600 |
| 2026-03-09 | 51.78 | $51.61 | 28200 |
| 2026-03-06 | 51.82 | $51.59 | 26808 |
| 2026-03-05 | 51.85 | $51.56 | 449525 |
| 2026-03-04 | 51.91 | $51.58 | 23720 |
| 2026-03-03 | 51.96 | $51.66 | 65621 |
| 2026-03-02 | 52.01 | $51.86 | 38500 |
| 2026-02-27 | 52.02 | $52.08 | 30300 |
| 2026-02-26 | 51.98 | $52.06 | 32722 |
| 2026-02-25 | 51.94 | $52.00 | 26005 |
| 2026-02-24 | 51.91 | $52.00 | 37000 |
| 2026-02-23 | 51.87 | $51.93 | 18800 |
| 2026-02-20 | 51.84 | $51.87 | 10043 |
| 2026-02-19 | 51.81 | $51.89 | 24300 |
| 2026-02-18 | 51.78 | $51.83 | 34500 |
| 2026-02-17 | 51.75 | $51.82 | 21300 |
| 2026-02-13 | 51.72 | $51.86 | 43500 |
| 2026-02-12 | 51.68 | $51.80 | 27718 |
| 2026-02-11 | 51.64 | $51.65 | 19746 |
| 2026-02-10 | 51.62 | $51.70 | 31700 |
| 2026-02-09 | 51.59 | $51.66 | 72500 |
| 2026-02-06 | 51.56 | $51.57 | 72630 |
| 2026-02-05 | 51.55 | $51.57 | 102700 |
| 2026-02-04 | 51.53 | $51.50 | 25600 |
| 2026-02-03 | 51.53 | $51.47 | 27320 |
| 2026-02-02 | 51.53 | $51.46 | 51834 |
| 2026-01-30 | 51.53 | $51.58 | 22100 |
| 2026-01-29 | 51.51 | $51.51 | 30943 |
| 2026-01-28 | 51.50 | $51.52 | 19800 |
| 2026-01-27 | 51.48 | $51.50 | 39900 |
| 2026-01-26 | 51.46 | $51.49 | 14800 |
| 2026-01-23 | 51.45 | $51.45 | 24800 |
| 2026-01-22 | 51.44 | $51.45 | 45525 |
| 2026-01-21 | 51.42 | $51.37 | 64524 |
| 2026-01-20 | 51.42 | $51.33 | 36000 |
| 2026-01-16 | 51.43 | $51.45 | 54525 |
| 2026-01-15 | 51.41 | $51.46 | 85435 |
| 2026-01-14 | 51.39 | $51.54 | 27400 |
| 2026-01-13 | 51.34 | $51.35 | 142200 |
| 2026-01-12 | 51.33 | $51.45 | 38800 |
| 2026-01-09 | 51.29 | $51.47 | 53009 |
| 2026-01-08 | 51.25 | $51.36 | 23820 |
| 2026-01-07 | 51.22 | $51.41 | 746405 |
| 2026-01-06 | 51.17 | $51.17 | 32248 |
| 2026-01-05 | 51.17 | $51.12 | 37500 |
| 2026-01-02 | 51.17 | $51.21 | 71227 |
| 2025-12-31 | 51.16 | $51.19 | 10929 |
| 2025-12-30 | 51.15 | $51.17 | 36900 |
| 2025-12-29 | 51.14 | $51.24 | 13420 |
| 2025-12-26 | 51.12 | $51.10 | 26800 |
| 2025-12-24 | 51.12 | $51.15 | 2412 |
| 2025-12-23 | 51.11 | $51.16 | 12200 |
| 2025-12-22 | 51.10 | $51.17 | 17600 |
| 2025-12-19 | 51.08 | $51.15 | 46135 |
| 2025-12-18 | 51.07 | $51.09 | 20000 |
| 2025-12-17 | 51.07 | $51.10 | 98700 |
| 2025-12-16 | 51.06 | $51.14 | 20100 |
| 2025-12-15 | 51.04 | $51.04 | 10535 |
| 2025-12-12 | 51.04 | $50.97 | 17500 |
| 2025-12-11 | 51.06 | $51.02 | 51100 |
| 2025-12-10 | 51.07 | $51.07 | 10424 |
| 2025-12-09 | 51.07 | $51.02 | 5400 |
| 2025-12-08 | 51.08 | $51.03 | 12800 |
| 2025-12-05 | 51.09 | $51.05 | 8311 |
| 2025-12-04 | 51.10 | $51.02 | 5201 |
| 2025-12-03 | 51.11 | $51.04 | 6600 |
| 2025-12-02 | 51.13 | $50.94 | 22900 |
| 2025-12-01 | 51.16 | $50.98 | 13847 |
| 2025-11-28 | 51.20 | $51.20 | 13136 |
| 2025-11-26 | 51.19 | $51.25 | 10300 |
| 2025-11-25 | 51.17 | $51.15 | 27700 |
| 2025-11-24 | 51.17 | $51.31 | 19900 |
| 2025-11-21 | 51.13 | $51.11 | 23100 |
| 2025-11-20 | 51.13 | $51.08 | 17344 |
| 2025-11-19 | 51.14 | $51.06 | 30922 |
| 2025-11-18 | 51.15 | $51.09 | 6240 |
| 2025-11-17 | 51.15 | $51.06 | 10524 |
| 2025-11-14 | 51.16 | $51.08 | 5638 |
| 2025-11-13 | 51.17 | $51.07 | 12300 |
| 2025-11-12 | 51.19 | $51.15 | 9800 |
| 2025-11-11 | 51.18 | $51.19 | 3942 |
| 2025-11-10 | 51.17 | $51.15 | 78200 |
| 2025-11-07 | 51.17 | $51.00 | 12900 |
| 2025-11-06 | 51.19 | $51.10 | 2700 |
| 2025-11-05 | 51.20 | $50.95 | 6141 |
| 2025-11-04 | 51.23 | $51.01 | 27137 |
| 2025-11-03 | 51.26 | $51.06 | 10725 |
| 2025-10-31 | 51.29 | $51.20 | 44218 |
| 2025-10-30 | 51.29 | $51.24 | 9200 |
| 2025-10-29 | 51.27 | $51.28 | 10420 |
| 2025-10-28 | 51.25 | $51.26 | 9200 |
| 2025-10-27 | 51.22 | $51.28 | 17000 |
| 2025-10-24 | 51.19 | $51.20 | 19100 |
| 2025-10-23 | 51.16 | $51.23 | 24000 |
| 2025-10-22 | 51.13 | $51.20 | 5900 |
| 2025-10-21 | 51.09 | $51.14 | 13227 |
| 2025-10-20 | 51.06 | $51.10 | 16107 |
| 2025-10-17 | 51.03 | $51.14 | 2300 |
| 2025-10-16 | 50.99 | $51.02 | 6908 |
| 2025-10-15 | 50.96 | $50.98 | 1600 |
| 2025-10-14 | 50.94 | $50.96 | 4532 |
| 2025-10-13 | 50.92 | $50.96 | 9800 |
| 2025-10-10 | 50.90 | $50.91 | 8000 |
| 2025-10-09 | 50.88 | $50.75 | 7800 |
| 2025-10-08 | 50.89 | $50.79 | 4600 |
| 2025-10-07 | 50.89 | $50.73 | 13000 |
| 2025-10-06 | 50.90 | $50.78 | 7300 |
| 2025-10-03 | 50.91 | $50.77 | 7414 |
| 2025-10-02 | 50.91 | $50.71 | 27639 |
| 2025-10-01 | 50.93 | $50.77 | 22800 |
| 2025-09-30 | 50.94 | $50.88 | 6745 |
| 2025-09-29 | 50.93 | $50.79 | 11645 |
| 2025-09-26 | 50.93 | $50.75 | 10700 |
| 2025-09-25 | 50.93 | $50.76 | 5700 |
| 2025-09-24 | 50.94 | $50.81 | 3600 |
| 2025-09-23 | 50.93 | $50.88 | 5000 |
| 2025-09-22 | 50.90 | $50.85 | 22800 |
| 2025-09-19 | 50.88 | $50.94 | 5341 |
| 2025-09-18 | 50.83 | $50.89 | 8548 |
| 2025-09-17 | 50.78 | $50.93 | 17300 |
| 2025-09-16 | 50.72 | $50.88 | 31929 |
| 2025-09-15 | 50.65 | $50.85 | 22400 |
| 2025-09-12 | 50.57 | $50.82 | 9307 |
| 2025-09-11 | 50.49 | $50.88 | 33900 |
| 2025-09-10 | 50.38 | $50.68 | 21000 |
| 2025-09-09 | 50.30 | $50.60 | 153626 |
| 2025-09-08 | 50.22 | $50.52 | 22132 |
| 2025-09-05 | 50.14 | $50.31 | 11200 |
| 2025-09-04 | 50.09 | $50.14 | 8519 |
| 2025-09-03 | 50.06 | $50.01 | 33926 |
| 2025-09-02 | 50.07 | $49.86 | 14437 |
| 2025-08-29 | 50.10 | $50.17 | 5143 |
| 2025-08-28 | 50.07 | $50.07 | 3308 |
| 2025-08-27 | 50.06 | $50.08 | 53702 |
| 2025-08-26 | 50.04 | $50.02 | 4800 |
| 2025-08-25 | 50.03 | $50.07 | 6141 |
| 2025-08-22 | 50.01 | $50.05 | 12821 |
| 2025-08-21 | 49.99 | $49.89 | 7937 |
| 2025-08-20 | 50.00 | $50.00 | 2311 |
| 2025-08-19 | 49.99 | $49.98 | 5900 |
| 2025-08-18 | 49.98 | $50.06 | 26200 |
| 2025-08-15 | 49.96 | $49.96 | 9100 |
| 2025-08-14 | 49.94 | $49.92 | 3333 |
| 2025-08-13 | 49.94 | $50.11 | 4022 |
| 2025-08-12 | 49.89 | $49.95 | 5544 |
| 2025-08-11 | 49.86 | $49.99 | 11821 |
| 2025-08-08 | 49.83 | $49.86 | 12741 |
| 2025-08-07 | 49.81 | $49.88 | 7300 |
| 2025-08-06 | 49.79 | $49.85 | 9600 |
| 2025-08-05 | 49.77 | $49.88 | 9300 |
| 2025-08-04 | 49.74 | $49.90 | 24705 |
| 2025-08-01 | 49.70 | $49.89 | 3400 |
| 2025-07-31 | 49.66 | $49.74 | 21227 |
| 2025-07-30 | 49.64 | $49.61 | 66918 |
| 2025-07-29 | 49.65 | $49.67 | 29400 |
| 2025-07-28 | 49.65 | $49.70 | 31300 |
| 2025-07-25 | 49.64 | $49.53 | 30839 |
| 2025-07-24 | 49.66 | $49.57 | 36628 |
| 2025-07-23 | 49.67 | $49.58 | 330300 |
| 2025-07-22 | 49.69 | $49.56 | 23400 |
| 2025-07-21 | 49.72 | $49.75 | 21622 |
| 2025-07-18 | 49.71 | $49.49 | 23300 |
| 2025-07-17 | 49.75 | $49.50 | 17600 |
| 2025-07-16 | 49.79 | $49.57 | 37100 |
| 2025-07-15 | 49.83 | $49.66 | 43632 |
| 2025-07-14 | 49.85 | $49.81 | 29200 |
| 2025-07-11 | 49.85 | $49.83 | 52200 |
| 2025-07-10 | 49.84 | $49.81 | 17900 |
| 2025-07-09 | 49.83 | $49.80 | 23900 |
| 2025-07-08 | 49.82 | $49.74 | 30905 |
| 2025-07-07 | 49.83 | $49.81 | 26600 |
| 2025-07-03 | 49.82 | $49.79 | 4500 |
| 2025-07-02 | 49.80 | $49.79 | 95500 |
| 2025-07-01 | 49.79 | $49.75 | 8031 |
| 2025-06-30 | 49.78 | $49.92 | 28421 |
| 2025-06-27 | 49.74 | $49.81 | 15706 |
| 2025-06-26 | 49.71 | $49.76 | 15642 |
| 2025-06-25 | 49.68 | $49.71 | 16300 |
| 2025-06-24 | 49.66 | $49.77 | 21503 |
| 2025-06-23 | 49.62 | $49.70 | 33800 |
| 2025-06-20 | 49.59 | $49.67 | 22105 |
| 2025-06-18 | 49.57 | $49.62 | 33713 |
| 2025-06-17 | 49.54 | $49.66 | 29419 |
| 2025-06-16 | 49.51 | $49.63 | 32100 |
| 2025-06-13 | 49.47 | $49.50 | 37323 |
| 2025-06-12 | 49.46 | $49.65 | 7646 |
| 2025-06-11 | 49.41 | $49.50 | 23800 |
| 2025-06-10 | 49.39 | $49.43 | 17200 |
| 2025-06-09 | 49.38 | $49.46 | 40200 |
| 2025-06-06 | 49.36 | $49.37 | 62500 |
| 2025-06-05 | 49.35 | $49.46 | 58036 |
| 2025-06-04 | 49.32 | $49.38 | 63038 |
| 2025-06-03 | 49.31 | $49.25 | 36600 |
| 2025-06-02 | 49.32 | $49.25 | 24900 |
| 2025-05-30 | 49.34 | $49.45 | 69435 |
| 2025-05-29 | 49.31 | $49.42 | 58947 |
| 2025-05-28 | 49.28 | $49.33 | 64214 |
| 2025-05-27 | 49.27 | $49.39 | 38724 |
| 2025-05-23 | 49.25 | $49.25 | 10600 |
| 2025-05-22 | 49.25 | $49.24 | 17846 |
| 2025-05-21 | 49.26 | $49.16 | 3741 |
| 2025-05-20 | 49.28 | $49.39 | 3200 |
| 2025-05-19 | 49.26 | $49.37 | 12800 |
| 2025-05-16 | 49.23 | $49.35 | 100 |
| 2025-05-15 | 49.21 | $49.33 | 900 |
| 2025-05-14 | 49.19 | $49.19 | 141 |
| 2025-05-13 | 49.20 | $49.31 | 200 |
| 2025-05-12 | 49.18 | $49.27 | 136 |
| 2025-05-09 | 49.17 | $49.27 | 300 |
| 2025-05-08 | 49.16 | $49.27 | 100 |
| 2025-05-07 | 49.14 | $49.34 | 111 |
| 2025-05-06 | 49.11 | $49.29 | 300 |
| 2025-05-05 | 49.08 | $49.20 | 1300 |
| 2025-05-02 | 49.08 | $49.17 | 901 |
| 2025-05-01 | 49.07 | $49.30 | 300 |
| 2025-04-30 | 49.04 | $49.42 | 2800 |
| 2025-04-29 | 48.98 | $49.33 | 100 |
| 2025-04-28 | 48.93 | $49.28 | 4800 |
| 2025-04-25 | 48.88 | $49.25 | 800 |
| 2025-04-24 | 48.83 | $49.17 | 1300 |
| 2025-04-23 | 48.80 | $48.96 | 6600 |
| 2025-04-22 | 48.80 | $48.77 | 5517 |
| 2025-04-21 | 48.85 | $48.78 | 2700 |
| 2025-04-17 | 48.91 | $48.99 | 2800 |
| 2025-04-16 | 48.93 | $49.01 | 5600 |
| 2025-04-15 | 48.96 | $48.95 | 16028 |
| 2025-04-14 | 49.00 | $48.91 | 5000 |
| 2025-04-11 | 49.06 | $48.58 | 12447 |
| 2025-04-10 | 49.20 | $48.79 | 15308 |
| 2025-04-09 | 49.32 | $48.59 | 7349 |
| 2025-04-08 | 49.51 | $48.70 | 22934 |
| 2025-04-07 | 49.70 | $49.39 | 1615 |
| 2025-04-04 | 49.78 | $49.98 | 5700 |
| 2025-04-03 | 49.74 | $49.91 | 8200 |
| 2025-04-02 | 49.72 | $49.76 | 1300 |
| 2025-04-01 | 49.73 | $49.79 | 221 |
| 2025-03-31 | 49.73 | $49.72 | 7712 |
| 2025-03-28 | 49.74 | $49.70 | 8200 |
| 2025-03-27 | 49.77 | $49.51 | 3526 |
| 2025-03-26 | 49.84 | $49.64 | 740 |
| 2025-03-25 | 49.89 | $49.81 | 12708 |
| 2025-03-24 | 49.92 | $49.80 | 5119 |
| 2025-03-21 | 49.95 | $49.96 | 700 |
| 2025-03-20 | 49.96 | $49.98 | 1000 |
| 2025-03-19 | 49.96 | $49.91 | 14700 |
| 2025-03-18 | 49.98 | $49.92 | 12200 |
| 2025-03-17 | 50.00 | $49.88 | 78829 |
| 2025-03-14 | 50.03 | $49.79 | 415 |
| 2025-03-13 | 50.08 | $49.80 | 1600 |
| 2025-03-12 | 50.14 | $49.89 | 440 |
| 2025-03-11 | 50.20 | $50.06 | 222 |
| 2025-03-10 | 50.22 | $50.17 | 1300 |
| 2025-03-07 | 50.23 | $50.00 | 1400 |
| 2025-03-06 | 50.28 | $50.15 | 300 |
| 2025-03-05 | 50.29 | $50.17 | 5500 |
| 2025-03-04 | 50.31 | $50.17 | 942 |
| 2025-03-03 | 50.33 | $50.35 | 7200 |
| 2025-02-28 | 50.31 | $50.47 | 4521 |
| 2025-02-27 | 50.27 | $50.36 | 28736 |
| 2025-02-26 | 50.24 | $50.46 | 5600 |
| 2025-02-25 | 50.19 | $50.40 | 3341 |
| 2025-02-24 | 50.13 | $50.23 | 200 |
| 2025-02-21 | 50.11 | $50.25 | 300 |
| 2025-02-20 | 50.08 | $50.14 | 800 |
| 2025-02-19 | 50.06 | $50.05 | 100 |
| 2025-02-18 | 50.07 | $50.02 | 200 |
| 2025-02-14 | 50.07 | $50.11 | 349 |
| 2025-02-13 | 50.06 | $50.01 | 100 |
| 2025-02-12 | 50.07 | $49.88 | 100 |
| 2025-02-11 | 50.11 | $50.12 | 100 |
| 2025-02-10 | 50.11 | $50.14 | 137 |
| 2025-02-07 | 50.10 | $50.20 | 245 |
| 2025-02-06 | 50.07 | $50.24 | 1200 |
| 2025-02-05 | 50.04 | $50.14 | 200 |
| 2025-02-04 | 50.01 | $50.06 | 300 |
| 2025-02-03 | 50.00 | $50.01 | 433 |
| 2025-01-31 | 50.00 | $50.11 | 1000 |
| 2025-01-30 | 49.98 | $50.15 | 200 |
| 2025-01-29 | 49.95 | $50.10 | — |
| 2025-01-28 | 49.92 | $50.14 | 200 |
| 2025-01-27 | 49.88 | $50.15 | — |
| 2025-01-24 | 49.83 | $49.94 | 900 |
| 2025-01-23 | 49.82 | $49.94 | 200 |
| 2025-01-22 | 49.81 | $50.03 | 103 |
| 2025-01-21 | 49.78 | $49.98 | 100 |
| 2025-01-17 | 49.75 | $49.90 | 111 |
| 2025-01-16 | 49.74 | $49.81 | 300 |
| 2025-01-15 | 49.74 | $49.79 | 2000 |
| 2025-01-14 | 49.75 | $49.57 | 1143 |
| 2025-01-13 | 49.81 | $49.62 | 100 |
| 2025-01-10 | 49.87 | $49.74 | 100 |
| 2025-01-08 | 49.92 | $49.92 | 100 |
| 2025-01-07 | 49.93 | $50.00 | 400 |
| 2025-01-06 | 49.93 | $50.01 | 1224 |
| 2025-01-03 | 49.93 | $49.95 | 145 |
| 2025-01-02 | 49.95 | $49.95 | — |
| 2024-12-31 | 49.96 | $49.87 | 300 |
| 2024-12-30 | 50.00 | $50.04 | 1700 |
| 2024-12-27 | 50.01 | $49.91 | 946 |
| 2024-12-26 | 50.05 | $49.95 | 301 |
| 2024-12-24 | 50.09 | $49.90 | 100 |
| 2024-12-23 | 50.14 | $49.83 | 827 |
| 2024-12-20 | 50.22 | $49.91 | 5727 |
| 2024-12-19 | 50.29 | $49.81 | 25902 |
| 2024-12-18 | 50.40 | $50.10 | — |
| 2024-12-17 | 50.47 | $50.26 | 100 |
| 2024-12-16 | 50.51 | $50.33 | 200 |
| 2024-12-13 | 50.54 | $50.31 | 100 |
| 2024-12-12 | 50.58 | $50.47 | 200 |
| 2024-12-11 | 50.59 | $50.57 | — |
| 2024-12-10 | 50.59 | $50.62 | 100 |
| 2024-12-09 | 50.57 | $50.66 | 100 |
| 2024-12-06 | 50.54 | $50.48 | 400 |
| 2024-12-05 | 50.55 | $50.66 | 100 |
| 2024-12-04 | 50.51 | $50.67 | 100 |
| 2024-12-03 | 50.47 | $50.58 | 101 |
| 2024-12-02 | 50.44 | $50.56 | 100 |
| 2024-11-29 | 50.41 | $50.69 | 100 |
| 2024-11-27 | 50.35 | $50.59 | 611 |
| 2024-11-26 | 50.29 | $50.46 | 100 |
| 2024-11-25 | 50.26 | $50.50 | 100 |
| 2024-11-22 | 50.21 | $50.30 | 1600 |
| 2024-11-21 | 50.20 | $50.30 | 100 |
| 2024-11-20 | 50.18 | $50.34 | 500 |
| 2024-11-19 | 50.16 | $50.31 | 100 |
| 2024-11-18 | 50.14 | $50.28 | 100 |
| 2024-11-15 | 50.12 | $50.29 | 400 |
| 2024-11-14 | 50.09 | $50.21 | 100 |
| 2024-11-13 | 50.08 | $50.21 | — |
| 2024-11-12 | 50.07 | $50.15 | 1200 |
| 2024-11-11 | 50.08 | $50.21 | 106 |
| 2024-11-08 | 50.07 | $50.15 | 206 |
| 2024-11-07 | 50.07 | $49.95 | 201 |
| 2024-11-06 | 50.11 | $49.83 | 301 |
| 2024-11-05 | 50.19 | $50.24 | 100 |
| 2024-11-04 | 50.20 | $50.21 | 100 |
| 2024-11-01 | 50.21 | $50.04 | 117 |
| 2024-10-31 | 50.26 | $50.28 | — |
| 2024-10-30 | 50.27 | $50.18 | 214 |
| 2024-10-29 | 50.31 | $50.23 | 1900 |
| 2024-10-28 | 50.34 | $50.26 | — |
| 2024-10-25 | 50.37 | $50.23 | 1318 |
| 2024-10-24 | 50.41 | $50.11 | 117 |
| 2024-10-23 | 50.49 | $50.21 | 3004 |
| 2024-10-22 | 50.55 | $50.41 | 300 |
| 2024-10-21 | 50.59 | $50.53 | 300 |
| 2024-10-18 | 50.60 | $50.62 | 100 |
| 2024-10-17 | 50.60 | $50.59 | 2920 |
| 2024-10-16 | 50.60 | $50.63 | 400 |
| 2024-10-15 | 50.60 | $50.56 | 300 |
| 2024-10-14 | 50.61 | $50.46 | 100 |
| 2024-10-11 | 50.65 | $50.53 | 100 |
| 2024-10-10 | 50.67 | $50.50 | 1406 |
| 2024-10-09 | 50.71 | $50.49 | 100 |
| 2024-10-08 | 50.75 | $50.61 | 10100 |
| 2024-10-07 | 50.77 | $50.59 | 508 |
| 2024-10-04 | 50.80 | $50.71 | 1610 |
| 2024-10-03 | 50.82 | $50.82 | 400 |
| 2024-10-02 | 50.80 | $50.77 | 700 |
| 2024-10-01 | 50.80 | $50.77 | 400 |
| 2024-09-30 | 50.80 | $50.83 | 100 |
| 2024-09-27 | 50.78 | $50.82 | 100 |
| 2024-09-26 | 50.76 | $50.72 | 4343 |
| 2024-09-25 | 50.76 | $50.73 | 406 |
| 2024-09-24 | 50.76 | $50.72 | 100 |
| 2024-09-23 | 50.76 | $50.71 | 343 |
| 2024-09-20 | 50.75 | $50.74 | 343 |
| 2024-09-19 | 50.75 | $50.73 | 900 |
| 2024-09-18 | 50.74 | $50.72 | 444 |
| 2024-09-17 | 50.73 | $50.77 | 400 |
| 2024-09-16 | 50.71 | $50.79 | 1303 |
| 2024-09-13 | 50.68 | $50.73 | 100 |
| 2024-09-12 | 50.66 | $50.67 | 1100 |
| 2024-09-11 | 50.64 | $50.65 | 1500 |
| 2024-09-10 | 50.63 | $50.62 | 35400 |
| 2024-09-09 | 50.63 | $50.66 | 200 |
| 2024-09-06 | 50.61 | $50.60 | 6400 |
| 2024-09-05 | 50.60 | $50.53 | 401 |
| 2024-09-04 | 50.61 | $50.50 | 1421 |
| 2024-09-03 | 50.62 | $50.48 | — |
| 2024-08-30 | 50.63 | $50.55 | 338 |
| 2024-08-29 | 50.64 | $50.58 | 1000 |
| 2024-08-28 | 50.64 | $50.62 | 1100 |
| 2024-08-27 | 50.63 | $50.63 | — |
| 2024-08-26 | 50.61 | $50.64 | 500 |
| 2024-08-23 | 50.59 | $50.58 | 3500 |
| 2024-08-22 | 50.58 | $50.54 | 404 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
50.81
2026-07-24
Close Price
$50.71
Vol: 72400
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
48.68
Average
50.54
Maximum
52.07
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 50.81 | $50.71 | 72400 |
| 2026-07-23 | 50.89 | $50.57 | 230906 |
| 2026-07-22 | 51.03 | $50.90 | 46618 |
| 2026-07-21 | 51.09 | $51.01 | 20100 |
| 2026-07-20 | 51.14 | $51.07 | 28800 |
| 2026-07-17 | 51.18 | $51.08 | 29000 |
| 2026-07-16 | 51.22 | $51.13 | 26927 |
| 2026-07-15 | 51.27 | $51.21 | 23500 |
| 2026-07-14 | 51.29 | $51.24 | 25126 |
| 2026-07-13 | 51.31 | $51.24 | 25343 |
| 2026-07-10 | 51.34 | $51.28 | 29500 |
| 2026-07-09 | 51.36 | $51.23 | 19800 |
| 2026-07-08 | 51.40 | $51.24 | 45625 |
| 2026-07-07 | 51.44 | $51.39 | 20300 |
| 2026-07-06 | 51.45 | $51.40 | 37432 |
| 2026-07-02 | 51.45 | $51.39 | 71121 |
| 2026-07-01 | 51.45 | $51.33 | 40311 |
| 2026-06-30 | 51.47 | $51.44 | 57300 |
| 2026-06-29 | 51.47 | $51.52 | 35600 |
| 2026-06-26 | 51.43 | $51.44 | 24000 |
| 2026-06-25 | 51.41 | $51.46 | 24800 |
| 2026-06-24 | 51.38 | $51.40 | 29306 |
| 2026-06-23 | 51.35 | $51.34 | 32935 |
| 2026-06-22 | 51.35 | $51.36 | 18316 |
| 2026-06-18 | 51.33 | $51.34 | 25000 |
| 2026-06-17 | 51.31 | $51.21 | 36042 |
| 2026-06-16 | 51.33 | $51.31 | 31101 |
| 2026-06-15 | 51.32 | $51.32 | 32824 |
| 2026-06-12 | 51.31 | $51.27 | 22200 |
| 2026-06-11 | 51.31 | $51.30 | 88515 |
| 2026-06-10 | 51.29 | $51.25 | 20100 |
| 2026-06-09 | 51.29 | $51.31 | 51500 |
| 2026-06-08 | 51.27 | $51.28 | 44949 |
| 2026-06-05 | 51.25 | $51.25 | 36400 |
| 2026-06-04 | 51.24 | $51.32 | 40436 |
| 2026-06-03 | 51.20 | $51.27 | 18749 |
| 2026-06-02 | 51.17 | $51.28 | 43000 |
| 2026-06-01 | 51.13 | $51.23 | 25202 |
| 2026-05-29 | 51.10 | $51.30 | 20100 |
| 2026-05-28 | 51.04 | $51.21 | 86929 |
| 2026-05-27 | 50.99 | $51.20 | 44129 |
| 2026-05-26 | 50.93 | $51.07 | 131510 |
| 2026-05-22 | 50.91 | $50.99 | 32402 |
| 2026-05-21 | 50.91 | $50.91 | 28438 |
| 2026-05-20 | 50.94 | $50.86 | 23000 |
| 2026-05-19 | 50.98 | $50.80 | 18000 |
| 2026-05-18 | 51.06 | $50.97 | 14600 |
| 2026-05-15 | 51.11 | $50.92 | 41300 |
| 2026-05-14 | 51.18 | $51.11 | 21100 |
| 2026-05-13 | 51.21 | $51.13 | 19200 |
| 2026-05-12 | 51.24 | $51.14 | 16900 |
| 2026-05-11 | 51.27 | $51.26 | 21300 |
| 2026-05-08 | 51.27 | $51.27 | 28200 |
| 2026-05-07 | 51.26 | $51.21 | 16100 |
| 2026-05-06 | 51.28 | $51.27 | 21100 |
| 2026-05-05 | 51.28 | $51.15 | 10015 |
| 2026-05-04 | 51.31 | $51.14 | 45237 |
| 2026-05-01 | 51.36 | $51.19 | 47634 |
| 2026-04-30 | 51.39 | $51.28 | 43100 |
| 2026-04-29 | 51.41 | $51.31 | 23120 |
| 2026-04-28 | 51.42 | $51.35 | 18043 |
| 2026-04-27 | 51.42 | $51.43 | 48615 |
| 2026-04-24 | 51.39 | $51.38 | 28400 |
| 2026-04-23 | 51.37 | $51.40 | 12000 |
| 2026-04-22 | 51.34 | $51.35 | 21634 |
| 2026-04-21 | 51.32 | $51.33 | 15614 |
| 2026-04-20 | 51.29 | $51.40 | 22212 |
| 2026-04-17 | 51.24 | $51.39 | 84300 |
| 2026-04-16 | 51.18 | $51.23 | 50834 |
| 2026-04-15 | 51.16 | $51.32 | 31900 |
| 2026-04-14 | 51.10 | $51.27 | 58300 |
| 2026-04-13 | 51.04 | $51.25 | 17831 |
| 2026-04-10 | 50.99 | $51.19 | 20900 |
| 2026-04-09 | 50.94 | $51.21 | 66700 |
| 2026-04-08 | 50.87 | $51.16 | 23801 |
| 2026-04-07 | 50.81 | $51.01 | 18100 |
| 2026-04-06 | 50.78 | $50.98 | 60800 |
| 2026-04-02 | 50.77 | $50.99 | 79500 |
| 2026-04-01 | 50.75 | $50.93 | 39502 |
| 2026-03-31 | 50.75 | $50.95 | 36000 |
| 2026-03-30 | 50.75 | $50.94 | 77500 |
| 2026-03-27 | 50.75 | $50.75 | 43728 |
| 2026-03-26 | 50.82 | $50.76 | 51500 |
| 2026-03-25 | 50.91 | $50.83 | 35037 |
| 2026-03-24 | 51.00 | $50.77 | 62200 |
| 2026-03-23 | 51.13 | $51.11 | 89420 |
| 2026-03-20 | 51.19 | $50.99 | 93800 |
| 2026-03-19 | 51.30 | $51.28 | 82200 |
| 2026-03-18 | 51.34 | $51.33 | 13739 |
| 2026-03-17 | 51.38 | $51.42 | 42220 |
| 2026-03-16 | 51.41 | $51.36 | 45900 |
| 2026-03-13 | 51.46 | $51.37 | 34600 |
| 2026-03-12 | 51.51 | $51.35 | 55627 |
| 2026-03-11 | 51.59 | $51.46 | 11614 |
| 2026-03-10 | 51.66 | $51.55 | 83600 |
| 2026-03-09 | 51.70 | $51.61 | 28200 |
| 2026-03-06 | 51.75 | $51.59 | 26808 |
| 2026-03-05 | 51.80 | $51.56 | 449525 |
| 2026-03-04 | 51.88 | $51.58 | 23720 |
| 2026-03-03 | 51.96 | $51.66 | 65621 |
| 2026-03-02 | 52.04 | $51.86 | 38500 |
| 2026-02-27 | 52.07 | $52.08 | 30300 |
| 2026-02-26 | 52.03 | $52.06 | 32722 |
| 2026-02-25 | 51.99 | $52.00 | 26005 |
| 2026-02-24 | 51.96 | $52.00 | 37000 |
| 2026-02-23 | 51.92 | $51.93 | 18800 |
| 2026-02-20 | 51.88 | $51.87 | 10043 |
| 2026-02-19 | 51.86 | $51.89 | 24300 |
| 2026-02-18 | 51.82 | $51.83 | 34500 |
| 2026-02-17 | 51.79 | $51.82 | 21300 |
| 2026-02-13 | 51.76 | $51.86 | 43500 |
| 2026-02-12 | 51.71 | $51.80 | 27718 |
| 2026-02-11 | 51.65 | $51.65 | 19746 |
| 2026-02-10 | 51.64 | $51.70 | 31700 |
| 2026-02-09 | 51.60 | $51.66 | 72500 |
| 2026-02-06 | 51.57 | $51.57 | 72630 |
| 2026-02-05 | 51.56 | $51.57 | 102700 |
| 2026-02-04 | 51.54 | $51.50 | 25600 |
| 2026-02-03 | 51.54 | $51.47 | 27320 |
| 2026-02-02 | 51.55 | $51.46 | 51834 |
| 2026-01-30 | 51.56 | $51.58 | 22100 |
| 2026-01-29 | 51.53 | $51.51 | 30943 |
| 2026-01-28 | 51.52 | $51.52 | 19800 |
| 2026-01-27 | 51.51 | $51.50 | 39900 |
| 2026-01-26 | 51.49 | $51.49 | 14800 |
| 2026-01-23 | 51.48 | $51.45 | 24800 |
| 2026-01-22 | 51.47 | $51.45 | 45525 |
| 2026-01-21 | 51.45 | $51.37 | 64524 |
| 2026-01-20 | 51.46 | $51.33 | 36000 |
| 2026-01-16 | 51.48 | $51.45 | 54525 |
| 2026-01-15 | 51.47 | $51.46 | 85435 |
| 2026-01-14 | 51.45 | $51.54 | 27400 |
| 2026-01-13 | 51.39 | $51.35 | 142200 |
| 2026-01-12 | 51.38 | $51.45 | 38800 |
| 2026-01-09 | 51.34 | $51.47 | 53009 |
| 2026-01-08 | 51.28 | $51.36 | 23820 |
| 2026-01-07 | 51.24 | $51.41 | 746405 |
| 2026-01-06 | 51.18 | $51.17 | 32248 |
| 2026-01-05 | 51.17 | $51.12 | 37500 |
| 2026-01-02 | 51.19 | $51.21 | 71227 |
| 2025-12-31 | 51.17 | $51.19 | 10929 |
| 2025-12-30 | 51.16 | $51.17 | 36900 |
| 2025-12-29 | 51.15 | $51.24 | 13420 |
| 2025-12-26 | 51.12 | $51.10 | 26800 |
| 2025-12-24 | 51.12 | $51.15 | 2412 |
| 2025-12-23 | 51.11 | $51.16 | 12200 |
| 2025-12-22 | 51.09 | $51.17 | 17600 |
| 2025-12-19 | 51.07 | $51.15 | 46135 |
| 2025-12-18 | 51.05 | $51.09 | 20000 |
| 2025-12-17 | 51.04 | $51.10 | 98700 |
| 2025-12-16 | 51.02 | $51.14 | 20100 |
| 2025-12-15 | 50.99 | $51.04 | 10535 |
| 2025-12-12 | 50.99 | $50.97 | 17500 |
| 2025-12-11 | 51.01 | $51.02 | 51100 |
| 2025-12-10 | 51.02 | $51.07 | 10424 |
| 2025-12-09 | 51.01 | $51.02 | 5400 |
| 2025-12-08 | 51.02 | $51.03 | 12800 |
| 2025-12-05 | 51.03 | $51.05 | 8311 |
| 2025-12-04 | 51.04 | $51.02 | 5201 |
| 2025-12-03 | 51.06 | $51.04 | 6600 |
| 2025-12-02 | 51.07 | $50.94 | 22900 |
| 2025-12-01 | 51.12 | $50.98 | 13847 |
| 2025-11-28 | 51.17 | $51.20 | 13136 |
| 2025-11-26 | 51.16 | $51.25 | 10300 |
| 2025-11-25 | 51.13 | $51.15 | 27700 |
| 2025-11-24 | 51.13 | $51.31 | 19900 |
| 2025-11-21 | 51.07 | $51.11 | 23100 |
| 2025-11-20 | 51.07 | $51.08 | 17344 |
| 2025-11-19 | 51.07 | $51.06 | 30922 |
| 2025-11-18 | 51.08 | $51.09 | 6240 |
| 2025-11-17 | 51.08 | $51.06 | 10524 |
| 2025-11-14 | 51.10 | $51.08 | 5638 |
| 2025-11-13 | 51.11 | $51.07 | 12300 |
| 2025-11-12 | 51.13 | $51.15 | 9800 |
| 2025-11-11 | 51.12 | $51.19 | 3942 |
| 2025-11-10 | 51.10 | $51.15 | 78200 |
| 2025-11-07 | 51.09 | $51.00 | 12900 |
| 2025-11-06 | 51.13 | $51.10 | 2700 |
| 2025-11-05 | 51.14 | $50.95 | 6141 |
| 2025-11-04 | 51.19 | $51.01 | 27137 |
| 2025-11-03 | 51.24 | $51.06 | 10725 |
| 2025-10-31 | 51.29 | $51.20 | 44218 |
| 2025-10-30 | 51.29 | $51.24 | 9200 |
| 2025-10-29 | 51.28 | $51.28 | 10420 |
| 2025-10-28 | 51.26 | $51.26 | 9200 |
| 2025-10-27 | 51.23 | $51.28 | 17000 |
| 2025-10-24 | 51.20 | $51.20 | 19100 |
| 2025-10-23 | 51.17 | $51.23 | 24000 |
| 2025-10-22 | 51.13 | $51.20 | 5900 |
| 2025-10-21 | 51.08 | $51.14 | 13227 |
| 2025-10-20 | 51.05 | $51.10 | 16107 |
| 2025-10-17 | 51.01 | $51.14 | 2300 |
| 2025-10-16 | 50.96 | $51.02 | 6908 |
| 2025-10-15 | 50.93 | $50.98 | 1600 |
| 2025-10-14 | 50.90 | $50.96 | 4532 |
| 2025-10-13 | 50.87 | $50.96 | 9800 |
| 2025-10-10 | 50.84 | $50.91 | 8000 |
| 2025-10-09 | 50.81 | $50.75 | 7800 |
| 2025-10-08 | 50.83 | $50.79 | 4600 |
| 2025-10-07 | 50.83 | $50.73 | 13000 |
| 2025-10-06 | 50.86 | $50.78 | 7300 |
| 2025-10-03 | 50.87 | $50.77 | 7414 |
| 2025-10-02 | 50.89 | $50.71 | 27639 |
| 2025-10-01 | 50.92 | $50.77 | 22800 |
| 2025-09-30 | 50.95 | $50.88 | 6745 |
| 2025-09-29 | 50.94 | $50.79 | 11645 |
| 2025-09-26 | 50.95 | $50.75 | 10700 |
| 2025-09-25 | 50.98 | $50.76 | 5700 |
| 2025-09-24 | 51.01 | $50.81 | 3600 |
| 2025-09-23 | 51.02 | $50.88 | 5000 |
| 2025-09-22 | 51.01 | $50.85 | 22800 |
| 2025-09-19 | 51.01 | $50.94 | 5341 |
| 2025-09-18 | 50.96 | $50.89 | 8548 |
| 2025-09-17 | 50.92 | $50.93 | 17300 |
| 2025-09-16 | 50.86 | $50.88 | 31929 |
| 2025-09-15 | 50.79 | $50.85 | 22400 |
| 2025-09-12 | 50.70 | $50.82 | 9307 |
| 2025-09-11 | 50.61 | $50.88 | 33900 |
| 2025-09-10 | 50.47 | $50.68 | 21000 |
| 2025-09-09 | 50.37 | $50.60 | 153626 |
| 2025-09-08 | 50.26 | $50.52 | 22132 |
| 2025-09-05 | 50.15 | $50.31 | 11200 |
| 2025-09-04 | 50.09 | $50.14 | 8519 |
| 2025-09-03 | 50.06 | $50.01 | 33926 |
| 2025-09-02 | 50.07 | $49.86 | 14437 |
| 2025-08-29 | 50.12 | $50.17 | 5143 |
| 2025-08-28 | 50.09 | $50.07 | 3308 |
| 2025-08-27 | 50.08 | $50.08 | 53702 |
| 2025-08-26 | 50.06 | $50.02 | 4800 |
| 2025-08-25 | 50.06 | $50.07 | 6141 |
| 2025-08-22 | 50.03 | $50.05 | 12821 |
| 2025-08-21 | 50.01 | $49.89 | 7937 |
| 2025-08-20 | 50.04 | $50.00 | 2311 |
| 2025-08-19 | 50.03 | $49.98 | 5900 |
| 2025-08-18 | 50.03 | $50.06 | 26200 |
| 2025-08-15 | 49.99 | $49.96 | 9100 |
| 2025-08-14 | 49.98 | $49.92 | 3333 |
| 2025-08-13 | 49.98 | $50.11 | 4022 |
| 2025-08-12 | 49.92 | $49.95 | 5544 |
| 2025-08-11 | 49.89 | $49.99 | 11821 |
| 2025-08-08 | 49.85 | $49.86 | 12741 |
| 2025-08-07 | 49.83 | $49.88 | 7300 |
| 2025-08-06 | 49.81 | $49.85 | 9600 |
| 2025-08-05 | 49.78 | $49.88 | 9300 |
| 2025-08-04 | 49.74 | $49.90 | 24705 |
| 2025-08-01 | 49.69 | $49.89 | 3400 |
| 2025-07-31 | 49.62 | $49.74 | 21227 |
| 2025-07-30 | 49.59 | $49.61 | 66918 |
| 2025-07-29 | 49.60 | $49.67 | 29400 |
| 2025-07-28 | 49.59 | $49.70 | 31300 |
| 2025-07-25 | 49.56 | $49.53 | 30839 |
| 2025-07-24 | 49.59 | $49.57 | 36628 |
| 2025-07-23 | 49.61 | $49.58 | 330300 |
| 2025-07-22 | 49.63 | $49.56 | 23400 |
| 2025-07-21 | 49.66 | $49.75 | 21622 |
| 2025-07-18 | 49.64 | $49.49 | 23300 |
| 2025-07-17 | 49.70 | $49.50 | 17600 |
| 2025-07-16 | 49.77 | $49.57 | 37100 |
| 2025-07-15 | 49.82 | $49.66 | 43632 |
| 2025-07-14 | 49.87 | $49.81 | 29200 |
| 2025-07-11 | 49.87 | $49.83 | 52200 |
| 2025-07-10 | 49.86 | $49.81 | 17900 |
| 2025-07-09 | 49.86 | $49.80 | 23900 |
| 2025-07-08 | 49.86 | $49.74 | 30905 |
| 2025-07-07 | 49.87 | $49.81 | 26600 |
| 2025-07-03 | 49.87 | $49.79 | 4500 |
| 2025-07-02 | 49.86 | $49.79 | 95500 |
| 2025-07-01 | 49.86 | $49.75 | 8031 |
| 2025-06-30 | 49.86 | $49.92 | 28421 |
| 2025-06-27 | 49.81 | $49.81 | 15706 |
| 2025-06-26 | 49.78 | $49.76 | 15642 |
| 2025-06-25 | 49.75 | $49.71 | 16300 |
| 2025-06-24 | 49.74 | $49.77 | 21503 |
| 2025-06-23 | 49.70 | $49.70 | 33800 |
| 2025-06-20 | 49.67 | $49.67 | 22105 |
| 2025-06-18 | 49.64 | $49.62 | 33713 |
| 2025-06-17 | 49.62 | $49.66 | 29419 |
| 2025-06-16 | 49.58 | $49.63 | 32100 |
| 2025-06-13 | 49.54 | $49.50 | 37323 |
| 2025-06-12 | 49.53 | $49.65 | 7646 |
| 2025-06-11 | 49.47 | $49.50 | 23800 |
| 2025-06-10 | 49.45 | $49.43 | 17200 |
| 2025-06-09 | 49.43 | $49.46 | 40200 |
| 2025-06-06 | 49.41 | $49.37 | 62500 |
| 2025-06-05 | 49.41 | $49.46 | 58036 |
| 2025-06-04 | 49.38 | $49.38 | 63038 |
| 2025-06-03 | 49.36 | $49.25 | 36600 |
| 2025-06-02 | 49.39 | $49.25 | 24900 |
| 2025-05-30 | 49.41 | $49.45 | 69435 |
| 2025-05-29 | 49.38 | $49.42 | 58947 |
| 2025-05-28 | 49.35 | $49.33 | 64214 |
| 2025-05-27 | 49.35 | $49.39 | 38724 |
| 2025-05-23 | 49.32 | $49.25 | 10600 |
| 2025-05-22 | 49.33 | $49.24 | 17846 |
| 2025-05-21 | 49.34 | $49.16 | 3741 |
| 2025-05-20 | 49.38 | $49.39 | 3200 |
| 2025-05-19 | 49.36 | $49.37 | 12800 |
| 2025-05-16 | 49.34 | $49.35 | 100 |
| 2025-05-15 | 49.31 | $49.33 | 900 |
| 2025-05-14 | 49.29 | $49.19 | 141 |
| 2025-05-13 | 49.31 | $49.31 | 200 |
| 2025-05-12 | 49.29 | $49.27 | 136 |
| 2025-05-09 | 49.28 | $49.27 | 300 |
| 2025-05-08 | 49.27 | $49.27 | 100 |
| 2025-05-07 | 49.26 | $49.34 | 111 |
| 2025-05-06 | 49.22 | $49.29 | 300 |
| 2025-05-05 | 49.18 | $49.20 | 1300 |
| 2025-05-02 | 49.17 | $49.17 | 901 |
| 2025-05-01 | 49.17 | $49.30 | 300 |
| 2025-04-30 | 49.12 | $49.42 | 2800 |
| 2025-04-29 | 49.03 | $49.33 | 100 |
| 2025-04-28 | 48.95 | $49.28 | 4800 |
| 2025-04-25 | 48.86 | $49.25 | 800 |
| 2025-04-24 | 48.78 | $49.17 | 1300 |
| 2025-04-23 | 48.70 | $48.96 | 6600 |
| 2025-04-22 | 48.68 | $48.77 | 5517 |
| 2025-04-21 | 48.72 | $48.78 | 2700 |
| 2025-04-17 | 48.77 | $48.99 | 2800 |
| 2025-04-16 | 48.77 | $49.01 | 5600 |
| 2025-04-15 | 48.77 | $48.95 | 16028 |
| 2025-04-14 | 48.79 | $48.91 | 5000 |
| 2025-04-11 | 48.84 | $48.58 | 12447 |
| 2025-04-10 | 49.00 | $48.79 | 15308 |
| 2025-04-09 | 49.15 | $48.59 | 7349 |
| 2025-04-08 | 49.39 | $48.70 | 22934 |
| 2025-04-07 | 49.66 | $49.39 | 1615 |
| 2025-04-04 | 49.76 | $49.98 | 5700 |
| 2025-04-03 | 49.71 | $49.91 | 8200 |
| 2025-04-02 | 49.66 | $49.76 | 1300 |
| 2025-04-01 | 49.66 | $49.79 | 221 |
| 2025-03-31 | 49.64 | $49.72 | 7712 |
| 2025-03-28 | 49.65 | $49.70 | 8200 |
| 2025-03-27 | 49.67 | $49.51 | 3526 |
| 2025-03-26 | 49.76 | $49.64 | 740 |
| 2025-03-25 | 49.82 | $49.81 | 12708 |
| 2025-03-24 | 49.85 | $49.80 | 5119 |
| 2025-03-21 | 49.89 | $49.96 | 700 |
| 2025-03-20 | 49.89 | $49.98 | 1000 |
| 2025-03-19 | 49.88 | $49.91 | 14700 |
| 2025-03-18 | 49.90 | $49.92 | 12200 |
| 2025-03-17 | 49.91 | $49.88 | 78829 |
| 2025-03-14 | 49.95 | $49.79 | 415 |
| 2025-03-13 | 50.02 | $49.80 | 1600 |
| 2025-03-12 | 50.10 | $49.89 | 440 |
| 2025-03-11 | 50.18 | $50.06 | 222 |
| 2025-03-10 | 50.22 | $50.17 | 1300 |
| 2025-03-07 | 50.23 | $50.00 | 1400 |
| 2025-03-06 | 50.30 | $50.15 | 300 |
| 2025-03-05 | 50.34 | $50.17 | 5500 |
| 2025-03-04 | 50.37 | $50.17 | 942 |
| 2025-03-03 | 50.41 | $50.35 | 7200 |
| 2025-02-28 | 50.40 | $50.47 | 4521 |
| 2025-02-27 | 50.35 | $50.36 | 28736 |
| 2025-02-26 | 50.32 | $50.46 | 5600 |
| 2025-02-25 | 50.25 | $50.40 | 3341 |
| 2025-02-24 | 50.18 | $50.23 | 200 |
| 2025-02-21 | 50.15 | $50.25 | 300 |
| 2025-02-20 | 50.11 | $50.14 | 800 |
| 2025-02-19 | 50.09 | $50.05 | 100 |
| 2025-02-18 | 50.10 | $50.02 | 200 |
| 2025-02-14 | 50.11 | $50.11 | 349 |
| 2025-02-13 | 50.10 | $50.01 | 100 |
| 2025-02-12 | 50.12 | $49.88 | 100 |
| 2025-02-11 | 50.19 | $50.12 | 100 |
| 2025-02-10 | 50.19 | $50.14 | 137 |
| 2025-02-07 | 50.19 | $50.20 | 245 |
| 2025-02-06 | 50.16 | $50.24 | 1200 |
| 2025-02-05 | 50.11 | $50.14 | 200 |
| 2025-02-04 | 50.09 | $50.06 | 300 |
| 2025-02-03 | 50.08 | $50.01 | 433 |
| 2025-01-31 | 50.09 | $50.11 | 1000 |
| 2025-01-30 | 50.07 | $50.15 | 200 |
| 2025-01-29 | 50.02 | $50.10 | — |
| 2025-01-28 | 49.99 | $50.14 | 200 |
| 2025-01-27 | 49.93 | $50.15 | — |
| 2025-01-24 | 49.86 | $49.94 | 900 |
| 2025-01-23 | 49.84 | $49.94 | 200 |
| 2025-01-22 | 49.82 | $50.03 | 103 |
| 2025-01-21 | 49.76 | $49.98 | 100 |
| 2025-01-17 | 49.71 | $49.90 | 111 |
| 2025-01-16 | 49.68 | $49.81 | 300 |
| 2025-01-15 | 49.67 | $49.79 | 2000 |
| 2025-01-14 | 49.67 | $49.57 | 1143 |
| 2025-01-13 | 49.74 | $49.62 | 100 |
| 2025-01-10 | 49.81 | $49.74 | 100 |
| 2025-01-08 | 49.87 | $49.92 | 100 |
| 2025-01-07 | 49.88 | $50.00 | 400 |
| 2025-01-06 | 49.86 | $50.01 | 1224 |
| 2025-01-03 | 49.85 | $49.95 | 145 |
| 2025-01-02 | 49.85 | $49.95 | — |
| 2024-12-31 | 49.86 | $49.87 | 300 |
| 2024-12-30 | 49.90 | $50.04 | 1700 |
| 2024-12-27 | 49.89 | $49.91 | 946 |
| 2024-12-26 | 49.93 | $49.95 | 301 |
| 2024-12-24 | 49.96 | $49.90 | 100 |
| 2024-12-23 | 50.02 | $49.83 | 827 |
| 2024-12-20 | 50.12 | $49.91 | 5727 |
| 2024-12-19 | 50.22 | $49.81 | 25902 |
| 2024-12-18 | 50.37 | $50.10 | — |
| 2024-12-17 | 50.46 | $50.26 | 100 |
| 2024-12-16 | 50.52 | $50.33 | 200 |
| 2024-12-13 | 50.57 | $50.31 | 100 |
| 2024-12-12 | 50.64 | $50.47 | 200 |
| 2024-12-11 | 50.67 | $50.57 | — |
| 2024-12-10 | 50.68 | $50.62 | 100 |
| 2024-12-09 | 50.67 | $50.66 | 100 |
| 2024-12-06 | 50.64 | $50.48 | 400 |
| 2024-12-05 | 50.66 | $50.66 | 100 |
| 2024-12-04 | 50.63 | $50.67 | 100 |
| 2024-12-03 | 50.58 | $50.58 | 101 |
| 2024-12-02 | 50.55 | $50.56 | 100 |
| 2024-11-29 | 50.52 | $50.69 | 100 |
| 2024-11-27 | 50.44 | $50.59 | 611 |
| 2024-11-26 | 50.37 | $50.46 | 100 |
| 2024-11-25 | 50.33 | $50.50 | 100 |
| 2024-11-22 | 50.26 | $50.30 | 1600 |
| 2024-11-21 | 50.25 | $50.30 | 100 |
| 2024-11-20 | 50.22 | $50.34 | 500 |
| 2024-11-19 | 50.19 | $50.31 | 100 |
| 2024-11-18 | 50.15 | $50.28 | 100 |
| 2024-11-15 | 50.12 | $50.29 | 400 |
| 2024-11-14 | 50.08 | $50.21 | 100 |
| 2024-11-13 | 50.05 | $50.21 | — |
| 2024-11-12 | 50.03 | $50.15 | 1200 |
| 2024-11-11 | 50.02 | $50.21 | 106 |
| 2024-11-08 | 49.99 | $50.15 | 206 |
| 2024-11-07 | 49.97 | $49.95 | 201 |
| 2024-11-06 | 50.02 | $49.83 | 301 |
| 2024-11-05 | 50.12 | $50.24 | 100 |
| 2024-11-04 | 50.11 | $50.21 | 100 |
| 2024-11-01 | 50.11 | $50.04 | 117 |
| 2024-10-31 | 50.17 | $50.28 | — |
| 2024-10-30 | 50.17 | $50.18 | 214 |
| 2024-10-29 | 50.21 | $50.23 | 1900 |
| 2024-10-28 | 50.24 | $50.26 | — |
| 2024-10-25 | 50.26 | $50.23 | 1318 |
| 2024-10-24 | 50.31 | $50.11 | 117 |
| 2024-10-23 | 50.40 | $50.21 | 3004 |
| 2024-10-22 | 50.49 | $50.41 | 300 |
| 2024-10-21 | 50.53 | $50.53 | 300 |
| 2024-10-18 | 50.55 | $50.62 | 100 |
| 2024-10-17 | 50.54 | $50.59 | 2920 |
| 2024-10-16 | 50.54 | $50.63 | 400 |
| 2024-10-15 | 50.52 | $50.56 | 300 |
| 2024-10-14 | 50.53 | $50.46 | 100 |
| 2024-10-11 | 50.57 | $50.53 | 100 |
| 2024-10-10 | 50.60 | $50.50 | 1406 |
| 2024-10-09 | 50.65 | $50.49 | 100 |
| 2024-10-08 | 50.71 | $50.61 | 10100 |
| 2024-10-07 | 50.74 | $50.59 | 508 |
| 2024-10-04 | 50.79 | $50.71 | 1610 |
| 2024-10-03 | 50.81 | $50.82 | 400 |
| 2024-10-02 | 50.80 | $50.77 | 700 |
| 2024-10-01 | 50.80 | $50.77 | 400 |
| 2024-09-30 | 50.79 | $50.83 | 100 |
| 2024-09-27 | 50.77 | $50.82 | 100 |
| 2024-09-26 | 50.75 | $50.72 | 4343 |
| 2024-09-25 | 50.75 | $50.73 | 406 |
| 2024-09-24 | 50.75 | $50.72 | 100 |
| 2024-09-23 | 50.75 | $50.71 | 343 |
| 2024-09-20 | 50.75 | $50.74 | 343 |
| 2024-09-19 | 50.75 | $50.73 | 900 |
| 2024-09-18 | 50.74 | $50.72 | 444 |
| 2024-09-17 | 50.73 | $50.77 | 400 |
| 2024-09-16 | 50.71 | $50.79 | 1303 |
| 2024-09-13 | 50.67 | $50.73 | 100 |
| 2024-09-12 | 50.64 | $50.67 | 1100 |
| 2024-09-11 | 50.63 | $50.65 | 1500 |
| 2024-09-10 | 50.62 | $50.62 | 35400 |
| 2024-09-09 | 50.61 | $50.66 | 200 |
| 2024-09-06 | 50.58 | $50.60 | 6400 |
| 2024-09-05 | 50.58 | $50.53 | 401 |
| 2024-09-04 | 50.58 | $50.50 | 1421 |
| 2024-09-03 | 50.61 | $50.48 | — |
| 2024-08-30 | 50.64 | $50.55 | 338 |
| 2024-08-29 | 50.65 | $50.58 | 1000 |
| 2024-08-28 | 50.66 | $50.62 | 1100 |
| 2024-08-27 | 50.65 | $50.63 | — |
| 2024-08-26 | 50.63 | $50.64 | 500 |
| 2024-08-23 | 50.61 | $50.58 | 3500 |
| 2024-08-22 | 50.60 | $50.54 | 404 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
33.25
2026-07-24
Close Price
$50.71
Vol: 72400
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.13
Average
52.27
Maximum
72.50
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 33.25 | $50.71 | 72400 |
| 2026-07-23 | 26.13 | $50.57 | 230906 |
| 2026-07-22 | 34.33 | $50.90 | 46618 |
| 2026-07-21 | 38.12 | $51.01 | 20100 |
| 2026-07-20 | 40.43 | $51.07 | 28800 |
| 2026-07-17 | 40.82 | $51.08 | 29000 |
| 2026-07-16 | 42.79 | $51.13 | 26927 |
| 2026-07-15 | 46.18 | $51.21 | 23500 |
| 2026-07-14 | 47.52 | $51.24 | 25126 |
| 2026-07-13 | 47.52 | $51.24 | 25343 |
| 2026-07-10 | 49.24 | $51.28 | 29500 |
| 2026-07-09 | 46.96 | $51.23 | 19800 |
| 2026-07-08 | 47.37 | $51.24 | 45625 |
| 2026-07-07 | 53.99 | $51.39 | 20300 |
| 2026-07-06 | 54.47 | $51.40 | 37432 |
| 2026-07-02 | 54.08 | $51.39 | 71121 |
| 2026-07-01 | 51.73 | $51.33 | 40311 |
| 2026-06-30 | 56.80 | $51.44 | 57300 |
| 2026-06-29 | 60.93 | $51.52 | 35600 |
| 2026-06-26 | 58.03 | $51.44 | 24000 |
| 2026-06-25 | 59.07 | $51.46 | 24800 |
| 2026-06-24 | 56.87 | $51.40 | 29306 |
| 2026-06-23 | 54.54 | $51.34 | 32935 |
| 2026-06-22 | 55.49 | $51.36 | 18316 |
| 2026-06-18 | 54.74 | $51.34 | 25000 |
| 2026-06-17 | 49.51 | $51.21 | 36042 |
| 2026-06-16 | 54.08 | $51.31 | 31101 |
| 2026-06-15 | 54.55 | $51.32 | 32824 |
| 2026-06-12 | 52.56 | $51.27 | 22200 |
| 2026-06-11 | 53.91 | $51.30 | 88515 |
| 2026-06-10 | 51.96 | $51.25 | 20100 |
| 2026-06-09 | 54.59 | $51.31 | 51500 |
| 2026-06-08 | 53.47 | $51.28 | 44949 |
| 2026-06-05 | 52.36 | $51.25 | 36400 |
| 2026-06-04 | 55.30 | $51.32 | 40436 |
| 2026-06-03 | 53.53 | $51.27 | 18749 |
| 2026-06-02 | 53.93 | $51.28 | 43000 |
| 2026-06-01 | 52.21 | $51.23 | 25202 |
| 2026-05-29 | 54.94 | $51.30 | 20100 |
| 2026-05-28 | 51.86 | $51.21 | 86929 |
| 2026-05-27 | 51.52 | $51.20 | 44129 |
| 2026-05-26 | 46.74 | $51.07 | 131510 |
| 2026-05-22 | 43.49 | $50.99 | 32402 |
| 2026-05-21 | 40.01 | $50.91 | 28438 |
| 2026-05-20 | 37.73 | $50.86 | 23000 |
| 2026-05-19 | 34.92 | $50.80 | 18000 |
| 2026-05-18 | 39.76 | $50.97 | 14600 |
| 2026-05-15 | 37.33 | $50.92 | 41300 |
| 2026-05-14 | 43.68 | $51.11 | 21100 |
| 2026-05-13 | 44.44 | $51.13 | 19200 |
| 2026-05-12 | 44.81 | $51.14 | 16900 |
| 2026-05-11 | 49.49 | $51.26 | 21300 |
| 2026-05-08 | 49.90 | $51.27 | 28200 |
| 2026-05-07 | 47.40 | $51.21 | 16100 |
| 2026-05-06 | 49.76 | $51.27 | 21100 |
| 2026-05-05 | 44.51 | $51.15 | 10015 |
| 2026-05-04 | 44.05 | $51.14 | 45237 |
| 2026-05-01 | 45.87 | $51.19 | 47634 |
| 2026-04-30 | 49.34 | $51.28 | 43100 |
| 2026-04-29 | 50.56 | $51.31 | 23120 |
| 2026-04-28 | 52.18 | $51.35 | 18043 |
| 2026-04-27 | 55.58 | $51.43 | 48615 |
| 2026-04-24 | 53.79 | $51.38 | 28400 |
| 2026-04-23 | 54.63 | $51.40 | 12000 |
| 2026-04-22 | 52.89 | $51.35 | 21634 |
| 2026-04-21 | 52.20 | $51.33 | 15614 |
| 2026-04-20 | 54.89 | $51.40 | 22212 |
| 2026-04-17 | 54.57 | $51.39 | 84300 |
| 2026-04-16 | 49.12 | $51.23 | 50834 |
| 2026-04-15 | 52.48 | $51.32 | 31900 |
| 2026-04-14 | 50.70 | $51.27 | 58300 |
| 2026-04-13 | 49.99 | $51.25 | 17831 |
| 2026-04-10 | 47.84 | $51.19 | 20900 |
| 2026-04-09 | 48.50 | $51.21 | 66700 |
| 2026-04-08 | 46.76 | $51.16 | 23801 |
| 2026-04-07 | 41.07 | $51.01 | 18100 |
| 2026-04-06 | 39.84 | $50.98 | 60800 |
| 2026-04-02 | 40.11 | $50.99 | 79500 |
| 2026-04-01 | 37.76 | $50.93 | 39502 |
| 2026-03-31 | 38.24 | $50.95 | 36000 |
| 2026-03-30 | 37.87 | $50.94 | 77500 |
| 2026-03-27 | 30.33 | $50.75 | 43728 |
| 2026-03-26 | 30.52 | $50.76 | 51500 |
| 2026-03-25 | 31.81 | $50.83 | 35037 |
| 2026-03-24 | 29.37 | $50.77 | 62200 |
| 2026-03-23 | 36.36 | $51.11 | 89420 |
| 2026-03-20 | 30.84 | $50.99 | 93800 |
| 2026-03-19 | 38.50 | $51.28 | 82200 |
| 2026-03-18 | 40.13 | $51.33 | 13739 |
| 2026-03-17 | 43.27 | $51.42 | 42220 |
| 2026-03-16 | 40.31 | $51.36 | 45900 |
| 2026-03-13 | 40.65 | $51.37 | 34600 |
| 2026-03-12 | 39.69 | $51.35 | 55627 |
| 2026-03-11 | 43.33 | $51.46 | 11614 |
| 2026-03-10 | 46.64 | $51.55 | 83600 |
| 2026-03-09 | 49.02 | $51.61 | 28200 |
| 2026-03-06 | 48.18 | $51.59 | 26808 |
| 2026-03-05 | 46.94 | $51.56 | 449525 |
| 2026-03-04 | 47.67 | $51.58 | 23720 |
| 2026-03-03 | 50.63 | $51.66 | 65621 |
| 2026-03-02 | 59.39 | $51.86 | 38500 |
| 2026-02-27 | 72.50 | $52.08 | 30300 |
| 2026-02-26 | 71.96 | $52.06 | 32722 |
| 2026-02-25 | 70.32 | $52.00 | 26005 |
| 2026-02-24 | 70.32 | $52.00 | 37000 |
| 2026-02-23 | 68.37 | $51.93 | 18800 |
| 2026-02-20 | 66.57 | $51.87 | 10043 |
| 2026-02-19 | 67.79 | $51.89 | 24300 |
| 2026-02-18 | 66.02 | $51.83 | 34500 |
| 2026-02-17 | 65.72 | $51.82 | 21300 |
| 2026-02-13 | 67.99 | $51.86 | 43500 |
| 2026-02-12 | 66.34 | $51.80 | 27718 |
| 2026-02-11 | 61.63 | $51.65 | 19746 |
| 2026-02-10 | 64.49 | $51.70 | 31700 |
| 2026-02-09 | 63.19 | $51.66 | 72500 |
| 2026-02-06 | 60.08 | $51.57 | 72630 |
| 2026-02-05 | 60.08 | $51.57 | 102700 |
| 2026-02-04 | 57.56 | $51.50 | 25600 |
| 2026-02-03 | 56.44 | $51.47 | 27320 |
| 2026-02-02 | 56.07 | $51.46 | 51834 |
| 2026-01-30 | 62.02 | $51.58 | 22100 |
| 2026-01-29 | 59.65 | $51.51 | 30943 |
| 2026-01-28 | 60.16 | $51.52 | 19800 |
| 2026-01-27 | 59.50 | $51.50 | 39900 |
| 2026-01-26 | 59.18 | $51.49 | 14800 |
| 2026-01-23 | 57.91 | $51.45 | 24800 |
| 2026-01-22 | 57.91 | $51.45 | 45525 |
| 2026-01-21 | 55.42 | $51.37 | 64524 |
| 2026-01-20 | 54.13 | $51.33 | 36000 |
| 2026-01-16 | 59.00 | $51.45 | 54525 |
| 2026-01-15 | 59.42 | $51.46 | 85435 |
| 2026-01-14 | 62.85 | $51.54 | 27400 |
| 2026-01-13 | 57.29 | $51.35 | 142200 |
| 2026-01-12 | 61.93 | $51.45 | 38800 |
| 2026-01-09 | 62.90 | $51.47 | 53009 |
| 2026-01-08 | 59.60 | $51.36 | 23820 |
| 2026-01-07 | 61.98 | $51.41 | 746405 |
| 2026-01-06 | 53.52 | $51.17 | 32248 |
| 2026-01-05 | 51.38 | $51.12 | 37500 |
| 2026-01-02 | 55.77 | $51.21 | 71227 |
| 2025-12-31 | 54.96 | $51.19 | 10929 |
| 2025-12-30 | 54.16 | $51.17 | 36900 |
| 2025-12-29 | 57.56 | $51.24 | 13420 |
| 2025-12-26 | 51.81 | $51.10 | 26800 |
| 2025-12-24 | 54.31 | $51.15 | 2412 |
| 2025-12-23 | 54.81 | $51.16 | 12200 |
| 2025-12-22 | 55.30 | $51.17 | 17600 |
| 2025-12-19 | 54.53 | $51.15 | 46135 |
| 2025-12-18 | 52.20 | $51.09 | 20000 |
| 2025-12-17 | 52.63 | $51.10 | 98700 |
| 2025-12-16 | 54.32 | $51.14 | 20100 |
| 2025-12-15 | 50.55 | $51.04 | 10535 |
| 2025-12-12 | 47.68 | $50.97 | 17500 |
| 2025-12-11 | 49.63 | $51.02 | 51100 |
| 2025-12-10 | 51.65 | $51.07 | 10424 |
| 2025-12-09 | 49.71 | $51.02 | 5400 |
| 2025-12-08 | 50.09 | $51.03 | 12800 |
| 2025-12-05 | 50.83 | $51.05 | 8311 |
| 2025-12-04 | 49.77 | $51.02 | 5201 |
| 2025-12-03 | 50.46 | $51.04 | 6600 |
| 2025-12-02 | 46.98 | $50.94 | 22900 |
| 2025-12-01 | 48.27 | $50.98 | 13847 |
| 2025-11-28 | 56.34 | $51.20 | 13136 |
| 2025-11-26 | 58.45 | $51.25 | 10300 |
| 2025-11-25 | 55.27 | $51.15 | 27700 |
| 2025-11-24 | 62.55 | $51.31 | 19900 |
| 2025-11-21 | 55.60 | $51.11 | 23100 |
| 2025-11-20 | 54.40 | $51.08 | 17344 |
| 2025-11-19 | 53.60 | $51.06 | 30922 |
| 2025-11-18 | 54.97 | $51.09 | 6240 |
| 2025-11-17 | 53.85 | $51.06 | 10524 |
| 2025-11-14 | 54.71 | $51.08 | 5638 |
| 2025-11-13 | 54.36 | $51.07 | 12300 |
| 2025-11-12 | 57.72 | $51.15 | 9800 |
| 2025-11-11 | 59.47 | $51.19 | 3942 |
| 2025-11-10 | 58.27 | $51.15 | 78200 |
| 2025-11-07 | 53.35 | $51.00 | 12900 |
| 2025-11-06 | 57.66 | $51.10 | 2700 |
| 2025-11-05 | 52.15 | $50.95 | 6141 |
| 2025-11-04 | 54.86 | $51.01 | 27137 |
| 2025-11-03 | 57.22 | $51.06 | 10725 |
| 2025-10-31 | 64.58 | $51.20 | 44218 |
| 2025-10-30 | 66.92 | $51.24 | 9200 |
| 2025-10-29 | 69.31 | $51.28 | 10420 |
| 2025-10-28 | 68.78 | $51.26 | 9200 |
| 2025-10-27 | 69.92 | $51.28 | 17000 |
| 2025-10-24 | 67.90 | $51.20 | 19100 |
| 2025-10-23 | 69.57 | $51.23 | 24000 |
| 2025-10-22 | 68.84 | $51.20 | 5900 |
| 2025-10-21 | 67.35 | $51.14 | 13227 |
| 2025-10-20 | 66.34 | $51.10 | 16107 |
| 2025-10-17 | 68.36 | $51.14 | 2300 |
| 2025-10-16 | 65.35 | $51.02 | 6908 |
| 2025-10-15 | 64.27 | $50.98 | 1600 |
| 2025-10-14 | 63.74 | $50.96 | 4532 |
| 2025-10-13 | 63.74 | $50.96 | 9800 |
| 2025-10-10 | 62.47 | $50.91 | 8000 |
| 2025-10-09 | 58.00 | $50.75 | 7800 |
| 2025-10-08 | 59.69 | $50.79 | 4600 |
| 2025-10-07 | 57.95 | $50.73 | 13000 |
| 2025-10-06 | 60.00 | $50.78 | 7300 |
| 2025-10-03 | 59.73 | $50.77 | 7414 |
| 2025-10-02 | 58.11 | $50.71 | 27639 |
| 2025-10-01 | 60.42 | $50.77 | 22800 |
| 2025-09-30 | 64.90 | $50.88 | 6745 |
| 2025-09-29 | 62.75 | $50.79 | 11645 |
| 2025-09-26 | 61.77 | $50.75 | 10700 |
| 2025-09-25 | 62.16 | $50.76 | 5700 |
| 2025-09-24 | 64.09 | $50.81 | 3600 |
| 2025-09-23 | 66.85 | $50.88 | 5000 |
| 2025-09-22 | 66.26 | $50.85 | 22800 |
| 2025-09-19 | 69.81 | $50.94 | 5341 |
| 2025-09-18 | 68.93 | $50.89 | 8548 |
| 2025-09-17 | 70.50 | $50.93 | 17300 |
| 2025-09-16 | 69.68 | $50.88 | 31929 |
| 2025-09-15 | 69.20 | $50.85 | 22400 |
| 2025-09-12 | 68.72 | $50.82 | 9307 |
| 2025-09-11 | 70.80 | $50.88 | 33900 |
| 2025-09-10 | 67.71 | $50.68 | 21000 |
| 2025-09-09 | 66.35 | $50.60 | 153626 |
| 2025-09-08 | 64.96 | $50.52 | 22132 |
| 2025-09-05 | 60.92 | $50.31 | 11200 |
| 2025-09-04 | 57.12 | $50.14 | 8519 |
| 2025-09-03 | 53.85 | $50.01 | 33926 |
| 2025-09-02 | 49.66 | $49.86 | 14437 |
| 2025-08-29 | 60.45 | $50.17 | 5143 |
| 2025-08-28 | 57.63 | $50.07 | 3308 |
| 2025-08-27 | 58.02 | $50.08 | 53702 |
| 2025-08-26 | 56.32 | $50.02 | 4800 |
| 2025-08-25 | 58.19 | $50.07 | 6141 |
| 2025-08-22 | 57.66 | $50.05 | 12821 |
| 2025-08-21 | 53.11 | $49.89 | 7937 |
| 2025-08-20 | 57.11 | $50.00 | 2311 |
| 2025-08-19 | 56.55 | $49.98 | 5900 |
| 2025-08-18 | 59.53 | $50.06 | 26200 |
| 2025-08-15 | 56.83 | $49.96 | 9100 |
| 2025-08-14 | 55.70 | $49.92 | 3333 |
| 2025-08-13 | 63.12 | $50.11 | 4022 |
| 2025-08-12 | 58.72 | $49.95 | 5544 |
| 2025-08-11 | 60.44 | $49.99 | 11821 |
| 2025-08-08 | 56.52 | $49.86 | 12741 |
| 2025-08-07 | 57.35 | $49.88 | 7300 |
| 2025-08-06 | 56.44 | $49.85 | 9600 |
| 2025-08-05 | 57.61 | $49.88 | 9300 |
| 2025-08-04 | 58.38 | $49.90 | 24705 |
| 2025-08-01 | 58.11 | $49.89 | 3400 |
| 2025-07-31 | 53.95 | $49.74 | 21227 |
| 2025-07-30 | 49.84 | $49.61 | 66918 |
| 2025-07-29 | 51.87 | $49.67 | 29400 |
| 2025-07-28 | 52.89 | $49.70 | 31300 |
| 2025-07-25 | 47.30 | $49.53 | 30839 |
| 2025-07-24 | 48.59 | $49.57 | 36628 |
| 2025-07-23 | 48.90 | $49.58 | 330300 |
| 2025-07-22 | 48.26 | $49.56 | 23400 |
| 2025-07-21 | 54.42 | $49.75 | 21622 |
| 2025-07-18 | 45.36 | $49.49 | 23300 |
| 2025-07-17 | 45.69 | $49.50 | 17600 |
| 2025-07-16 | 48.03 | $49.57 | 37100 |
| 2025-07-15 | 51.23 | $49.66 | 43632 |
| 2025-07-14 | 57.27 | $49.81 | 29200 |
| 2025-07-11 | 58.14 | $49.83 | 52200 |
| 2025-07-10 | 57.52 | $49.81 | 17900 |
| 2025-07-09 | 57.23 | $49.80 | 23900 |
| 2025-07-08 | 55.45 | $49.74 | 30905 |
| 2025-07-07 | 58.13 | $49.81 | 26600 |
| 2025-07-03 | 57.57 | $49.79 | 4500 |
| 2025-07-02 | 57.57 | $49.79 | 95500 |
| 2025-07-01 | 56.53 | $49.75 | 8031 |
| 2025-06-30 | 62.74 | $49.92 | 28421 |
| 2025-06-27 | 60.04 | $49.81 | 15706 |
| 2025-06-26 | 58.75 | $49.76 | 15642 |
| 2025-06-25 | 57.45 | $49.71 | 16300 |
| 2025-06-24 | 59.60 | $49.77 | 21503 |
| 2025-06-23 | 57.85 | $49.70 | 33800 |
| 2025-06-20 | 57.09 | $49.67 | 22105 |
| 2025-06-18 | 55.84 | $49.62 | 33713 |
| 2025-06-17 | 57.11 | $49.66 | 29419 |
| 2025-06-16 | 56.40 | $49.63 | 32100 |
| 2025-06-13 | 53.23 | $49.50 | 37323 |
| 2025-06-12 | 57.84 | $49.65 | 7646 |
| 2025-06-11 | 54.06 | $49.50 | 23800 |
| 2025-06-10 | 52.16 | $49.43 | 17200 |
| 2025-06-09 | 53.06 | $49.46 | 40200 |
| 2025-06-06 | 50.65 | $49.37 | 62500 |
| 2025-06-05 | 53.24 | $49.46 | 58036 |
| 2025-06-04 | 51.13 | $49.38 | 63038 |
| 2025-06-03 | 47.46 | $49.25 | 36600 |
| 2025-06-02 | 47.46 | $49.25 | 24900 |
| 2025-05-30 | 52.98 | $49.45 | 69435 |
| 2025-05-29 | 52.19 | $49.42 | 58947 |
| 2025-05-28 | 49.77 | $49.33 | 64214 |
| 2025-05-27 | 51.42 | $49.39 | 38724 |
| 2025-05-23 | 47.58 | $49.25 | 10600 |
| 2025-05-22 | 47.29 | $49.24 | 17846 |
| 2025-05-21 | 45.04 | $49.16 | 3741 |
| 2025-05-20 | 50.99 | $49.39 | 3200 |
| 2025-05-19 | 50.45 | $49.37 | 12800 |
| 2025-05-16 | 49.93 | $49.35 | 100 |
| 2025-05-15 | 49.42 | $49.33 | 900 |
| 2025-05-14 | 45.75 | $49.19 | 141 |
| 2025-05-13 | 48.62 | $49.31 | 200 |
| 2025-05-12 | 47.58 | $49.27 | 136 |
| 2025-05-09 | 47.58 | $49.27 | 300 |
| 2025-05-08 | 47.58 | $49.27 | 100 |
| 2025-05-07 | 49.07 | $49.34 | 111 |
| 2025-05-06 | 47.96 | $49.29 | 300 |
| 2025-05-05 | 45.95 | $49.20 | 1300 |
| 2025-05-02 | 45.29 | $49.17 | 901 |
| 2025-05-01 | 47.72 | $49.30 | 300 |
| 2025-04-30 | 50.08 | $49.42 | 2800 |
| 2025-04-29 | 48.25 | $49.33 | 100 |
| 2025-04-28 | 47.24 | $49.28 | 4800 |
| 2025-04-25 | 46.64 | $49.25 | 800 |
| 2025-04-24 | 45.06 | $49.17 | 1300 |
| 2025-04-23 | 40.69 | $48.96 | 6600 |
| 2025-04-22 | 36.34 | $48.77 | 5517 |
| 2025-04-21 | 36.48 | $48.78 | 2700 |
| 2025-04-17 | 39.37 | $48.99 | 2800 |
| 2025-04-16 | 39.65 | $49.01 | 5600 |
| 2025-04-15 | 38.38 | $48.95 | 16028 |
| 2025-04-14 | 37.55 | $48.91 | 5000 |
| 2025-04-11 | 30.17 | $48.58 | 12447 |
| 2025-04-10 | 32.49 | $48.79 | 15308 |
| 2025-04-09 | 27.43 | $48.59 | 7349 |
| 2025-04-08 | 28.55 | $48.70 | 22934 |
| 2025-04-07 | 37.70 | $49.39 | 1615 |
| 2025-04-04 | 50.97 | $49.98 | 5700 |
| 2025-04-03 | 48.94 | $49.91 | 8200 |
| 2025-04-02 | 44.26 | $49.76 | 1300 |
| 2025-04-01 | 45.04 | $49.79 | 221 |
| 2025-03-31 | 42.79 | $49.72 | 7712 |
| 2025-03-28 | 42.15 | $49.70 | 8200 |
| 2025-03-27 | 35.61 | $49.51 | 3526 |
| 2025-03-26 | 38.43 | $49.64 | 740 |
| 2025-03-25 | 42.63 | $49.81 | 12708 |
| 2025-03-24 | 42.28 | $49.80 | 5119 |
| 2025-03-21 | 46.63 | $49.96 | 700 |
| 2025-03-20 | 47.21 | $49.98 | 1000 |
| 2025-03-19 | 44.94 | $49.91 | 14700 |
| 2025-03-18 | 45.20 | $49.92 | 12200 |
| 2025-03-17 | 43.96 | $49.88 | 78829 |
| 2025-03-14 | 41.09 | $49.79 | 415 |
| 2025-03-13 | 41.31 | $49.80 | 1600 |
| 2025-03-12 | 43.32 | $49.89 | 440 |
| 2025-03-11 | 47.47 | $50.06 | 222 |
| 2025-03-10 | 50.44 | $50.17 | 1300 |
| 2025-03-07 | 45.43 | $50.00 | 1400 |
| 2025-03-06 | 49.63 | $50.15 | 300 |
| 2025-03-05 | 50.22 | $50.17 | 5500 |
| 2025-03-04 | 50.22 | $50.17 | 942 |
| 2025-03-03 | 55.58 | $50.35 | 7200 |
| 2025-02-28 | 59.60 | $50.47 | 4521 |
| 2025-02-27 | 56.88 | $50.36 | 28736 |
| 2025-02-26 | 60.39 | $50.46 | 5600 |
| 2025-02-25 | 58.95 | $50.40 | 3341 |
| 2025-02-24 | 54.48 | $50.23 | 200 |
| 2025-02-21 | 55.15 | $50.25 | 300 |
| 2025-02-20 | 52.07 | $50.14 | 800 |
| 2025-02-19 | 49.37 | $50.05 | 100 |
| 2025-02-18 | 48.44 | $50.02 | 200 |
| 2025-02-14 | 51.09 | $50.11 | 349 |
| 2025-02-13 | 48.10 | $50.01 | 100 |
| 2025-02-12 | 43.85 | $49.88 | 100 |
| 2025-02-11 | 51.20 | $50.12 | 100 |
| 2025-02-10 | 51.89 | $50.14 | 137 |
| 2025-02-07 | 53.96 | $50.20 | 245 |
| 2025-02-06 | 55.36 | $50.24 | 1200 |
| 2025-02-05 | 52.43 | $50.14 | 200 |
| 2025-02-04 | 49.93 | $50.06 | 300 |
| 2025-02-03 | 48.32 | $50.01 | 433 |
| 2025-01-31 | 51.47 | $50.11 | 1000 |
| 2025-01-30 | 52.77 | $50.15 | 200 |
| 2025-01-29 | 51.31 | $50.10 | — |
| 2025-01-28 | 52.55 | $50.14 | 200 |
| 2025-01-27 | 52.85 | $50.15 | — |
| 2025-01-24 | 46.72 | $49.94 | 900 |
| 2025-01-23 | 46.72 | $49.94 | 200 |
| 2025-01-22 | 49.19 | $50.03 | 103 |
| 2025-01-21 | 47.73 | $49.98 | 100 |
| 2025-01-17 | 45.34 | $49.90 | 111 |
| 2025-01-16 | 42.53 | $49.81 | 300 |
| 2025-01-15 | 41.90 | $49.79 | 2000 |
| 2025-01-14 | 34.38 | $49.57 | 1143 |
| 2025-01-13 | 35.37 | $49.62 | 100 |
| 2025-01-10 | 37.85 | $49.74 | 100 |
| 2025-01-08 | 42.05 | $49.92 | 100 |
| 2025-01-07 | 44.12 | $50.00 | 400 |
| 2025-01-06 | 44.38 | $50.01 | 1224 |
| 2025-01-03 | 42.46 | $49.95 | 145 |
| 2025-01-02 | 42.46 | $49.95 | — |
| 2024-12-31 | 39.95 | $49.87 | 300 |
| 2024-12-30 | 43.80 | $50.04 | 1700 |
| 2024-12-27 | 39.57 | $49.91 | 946 |
| 2024-12-26 | 40.46 | $49.95 | 301 |
| 2024-12-24 | 38.83 | $49.90 | 100 |
| 2024-12-23 | 36.51 | $49.83 | 827 |
| 2024-12-20 | 38.08 | $49.91 | 5727 |
| 2024-12-19 | 34.76 | $49.81 | 25902 |
| 2024-12-18 | 40.78 | $50.10 | — |
| 2024-12-17 | 44.86 | $50.26 | 100 |
| 2024-12-16 | 46.80 | $50.33 | 200 |
| 2024-12-13 | 46.17 | $50.31 | 100 |
| 2024-12-12 | 50.76 | $50.47 | 200 |
| 2024-12-11 | 53.95 | $50.57 | — |
| 2024-12-10 | 55.61 | $50.62 | 100 |
| 2024-12-09 | 56.94 | $50.66 | 100 |
| 2024-12-06 | 52.03 | $50.48 | 400 |
| 2024-12-05 | 58.34 | $50.66 | 100 |
| 2024-12-04 | 58.72 | $50.67 | 100 |
| 2024-12-03 | 56.31 | $50.58 | 101 |
| 2024-12-02 | 55.77 | $50.56 | 100 |
| 2024-11-29 | 60.42 | $50.69 | 100 |
| 2024-11-27 | 57.85 | $50.59 | 611 |
| 2024-11-26 | 54.18 | $50.46 | 100 |
| 2024-11-25 | 55.59 | $50.50 | 100 |
| 2024-11-22 | 49.30 | $50.30 | 1600 |
| 2024-11-21 | 49.30 | $50.30 | 100 |
| 2024-11-20 | 50.60 | $50.34 | 500 |
| 2024-11-19 | 49.65 | $50.31 | 100 |
| 2024-11-18 | 48.73 | $50.28 | 100 |
| 2024-11-15 | 49.01 | $50.29 | 400 |
| 2024-11-14 | 46.63 | $50.21 | 100 |
| 2024-11-13 | 46.63 | $50.21 | — |
| 2024-11-12 | 44.89 | $50.15 | 1200 |
| 2024-11-11 | 46.32 | $50.21 | 106 |
| 2024-11-08 | 44.64 | $50.15 | 206 |
| 2024-11-07 | 38.54 | $49.95 | 201 |
| 2024-11-06 | 34.42 | $49.83 | 301 |
| 2024-11-05 | 43.99 | $50.24 | 100 |
| 2024-11-04 | 42.89 | $50.21 | 100 |
| 2024-11-01 | 36.10 | $50.04 | 117 |
| 2024-10-31 | 42.94 | $50.28 | — |
| 2024-10-30 | 38.32 | $50.18 | 214 |
| 2024-10-29 | 39.85 | $50.23 | 1900 |
| 2024-10-28 | 40.78 | $50.26 | — |
| 2024-10-25 | 39.44 | $50.23 | 1318 |
| 2024-10-24 | 33.72 | $50.11 | 117 |
| 2024-10-23 | 36.44 | $50.21 | 3004 |
| 2024-10-22 | 43.05 | $50.41 | 300 |
| 2024-10-21 | 48.02 | $50.53 | 300 |
| 2024-10-18 | 52.32 | $50.62 | 100 |
| 2024-10-17 | 50.93 | $50.59 | 2920 |
| 2024-10-16 | 52.88 | $50.63 | 400 |
| 2024-10-15 | 49.67 | $50.56 | 300 |
| 2024-10-14 | 44.54 | $50.46 | 100 |
| 2024-10-11 | 47.78 | $50.53 | 100 |
| 2024-10-10 | 46.19 | $50.50 | 1406 |
| 2024-10-09 | 45.66 | $50.49 | 100 |
| 2024-10-08 | 51.37 | $50.61 | 10100 |
| 2024-10-07 | 50.39 | $50.59 | 508 |
| 2024-10-04 | 56.94 | $50.71 | 1610 |
| 2024-10-03 | 64.22 | $50.82 | 400 |
| 2024-10-02 | 62.13 | $50.77 | 700 |
| 2024-10-01 | 62.13 | $50.77 | 400 |
| 2024-09-30 | 66.33 | $50.83 | 100 |
| 2024-09-27 | 65.96 | $50.82 | 100 |
| 2024-09-26 | 62.07 | $50.72 | 4343 |
| 2024-09-25 | 62.75 | $50.73 | 406 |
| 2024-09-24 | 62.36 | $50.72 | 100 |
| 2024-09-23 | 61.98 | $50.71 | 343 |
| 2024-09-20 | 63.82 | $50.74 | 343 |
| 2024-09-19 | 63.47 | $50.73 | 900 |
| 2024-09-18 | 63.14 | $50.72 | 444 |
| 2024-09-17 | 66.00 | $50.77 | 400 |
| 2024-09-16 | 67.15 | $50.79 | 1303 |
| 2024-09-13 | 65.43 | $50.73 | 100 |
| 2024-09-12 | 63.62 | $50.67 | 1100 |
| 2024-09-11 | 63.00 | $50.65 | 1500 |
| 2024-09-10 | 62.09 | $50.62 | 35400 |
| 2024-09-09 | 64.09 | $50.66 | 200 |
| 2024-09-06 | 62.36 | $50.60 | 6400 |
| 2024-09-05 | 60.24 | $50.53 | 401 |
| 2024-09-04 | 59.31 | $50.50 | 1421 |
| 2024-09-03 | 58.69 | $50.48 | — |
| 2024-08-30 | 61.80 | $50.55 | 338 |
| 2024-08-29 | 63.15 | $50.58 | 1000 |
| 2024-08-28 | 64.96 | $50.62 | 1100 |
| 2024-08-27 | 65.41 | $50.63 | — |
| 2024-08-26 | 65.84 | $50.64 | 500 |
| 2024-08-23 | 64.51 | $50.58 | 3500 |
| 2024-08-22 | 63.62 | $50.54 | 404 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-81.20
2026-07-24
Close Price
$50.71
Vol: 72400
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.30
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -81.20 | $50.71 | 72400 |
| 2026-07-23 | -93.16 | $50.57 | 230906 |
| 2026-07-22 | -100.00 | $50.90 | 46618 |
| 2026-07-21 | -97.01 | $51.01 | 20100 |
| 2026-07-20 | -96.72 | $51.07 | 28800 |
| 2026-07-17 | -100.00 | $51.08 | 29000 |
| 2026-07-16 | -92.98 | $51.13 | 26927 |
| 2026-07-15 | -95.74 | $51.21 | 23500 |
| 2026-07-14 | -91.30 | $51.24 | 25126 |
| 2026-07-13 | -84.00 | $51.24 | 25343 |
| 2026-07-10 | -76.00 | $51.28 | 29500 |
| 2026-07-09 | -86.00 | $51.23 | 19800 |
| 2026-07-08 | -84.00 | $51.24 | 45625 |
| 2026-07-07 | -54.00 | $51.39 | 20300 |
| 2026-07-06 | -52.00 | $51.40 | 37432 |
| 2026-07-02 | -54.00 | $51.39 | 71121 |
| 2026-07-01 | -66.00 | $51.33 | 40311 |
| 2026-06-30 | -44.00 | $51.44 | 57300 |
| 2026-06-29 | -2.17 | $51.52 | 35600 |
| 2026-06-26 | -15.91 | $51.44 | 24000 |
| 2026-06-25 | -11.36 | $51.46 | 24800 |
| 2026-06-24 | -25.00 | $51.40 | 29306 |
| 2026-06-23 | -27.50 | $51.34 | 32935 |
| 2026-06-22 | -15.69 | $51.36 | 18316 |
| 2026-06-18 | -16.13 | $51.34 | 25000 |
| 2026-06-17 | -30.00 | $51.21 | 36042 |
| 2026-06-16 | -9.52 | $51.31 | 31101 |
| 2026-06-15 | -7.94 | $51.32 | 32824 |
| 2026-06-12 | -14.52 | $51.27 | 22200 |
| 2026-06-11 | -9.68 | $51.30 | 88515 |
| 2026-06-10 | -17.74 | $51.25 | 20100 |
| 2026-06-09 | -8.06 | $51.31 | 51500 |
| 2026-06-08 | -12.90 | $51.28 | 44949 |
| 2026-06-05 | -17.74 | $51.25 | 36400 |
| 2026-06-04 | -6.45 | $51.32 | 40436 |
| 2026-06-03 | -14.52 | $51.27 | 18749 |
| 2026-06-02 | -12.90 | $51.28 | 43000 |
| 2026-06-01 | -20.97 | $51.23 | 25202 |
| 2026-05-29 | -9.68 | $51.30 | 20100 |
| 2026-05-28 | -29.85 | $51.21 | 86929 |
| 2026-05-27 | -31.34 | $51.20 | 44129 |
| 2026-05-26 | -54.17 | $51.07 | 131510 |
| 2026-05-22 | -69.88 | $50.99 | 32402 |
| 2026-05-21 | -79.52 | $50.91 | 28438 |
| 2026-05-20 | -85.54 | $50.86 | 23000 |
| 2026-05-19 | -92.77 | $50.80 | 18000 |
| 2026-05-18 | -80.00 | $50.97 | 14600 |
| 2026-05-15 | -86.67 | $50.92 | 41300 |
| 2026-05-14 | -92.00 | $51.11 | 21100 |
| 2026-05-13 | -88.00 | $51.13 | 19200 |
| 2026-05-12 | -86.00 | $51.14 | 16900 |
| 2026-05-11 | -62.00 | $51.26 | 21300 |
| 2026-05-08 | -60.00 | $51.27 | 28200 |
| 2026-05-07 | -72.00 | $51.21 | 16100 |
| 2026-05-06 | -60.00 | $51.27 | 21100 |
| 2026-05-05 | -84.00 | $51.15 | 10015 |
| 2026-05-04 | -67.19 | $51.14 | 45237 |
| 2026-05-01 | -55.07 | $51.19 | 47634 |
| 2026-04-30 | -39.73 | $51.28 | 43100 |
| 2026-04-29 | -35.62 | $51.31 | 23120 |
| 2026-04-28 | -30.14 | $51.35 | 18043 |
| 2026-04-27 | -17.72 | $51.43 | 48615 |
| 2026-04-24 | -11.11 | $51.38 | 28400 |
| 2026-04-23 | -8.64 | $51.40 | 12000 |
| 2026-04-22 | -14.81 | $51.35 | 21634 |
| 2026-04-21 | -14.10 | $51.33 | 15614 |
| 2026-04-20 | -5.13 | $51.40 | 22212 |
| 2026-04-17 | -2.67 | $51.39 | 84300 |
| 2026-04-16 | -18.57 | $51.23 | 50834 |
| 2026-04-15 | -8.33 | $51.32 | 31900 |
| 2026-04-14 | -19.74 | $51.27 | 58300 |
| 2026-04-13 | -25.32 | $51.25 | 17831 |
| 2026-04-10 | -32.91 | $51.19 | 20900 |
| 2026-04-09 | -30.38 | $51.21 | 66700 |
| 2026-04-08 | -40.48 | $51.16 | 23801 |
| 2026-04-07 | -61.54 | $51.01 | 18100 |
| 2026-04-06 | -67.35 | $50.98 | 60800 |
| 2026-04-02 | -66.33 | $50.99 | 79500 |
| 2026-04-01 | -72.45 | $50.93 | 39502 |
| 2026-03-31 | -70.71 | $50.95 | 36000 |
| 2026-03-30 | -72.55 | $50.94 | 77500 |
| 2026-03-27 | -92.56 | $50.75 | 43728 |
| 2026-03-26 | -96.43 | $50.76 | 51500 |
| 2026-03-25 | -95.52 | $50.83 | 35037 |
| 2026-03-24 | -100.00 | $50.77 | 62200 |
| 2026-03-23 | -82.64 | $51.11 | 89420 |
| 2026-03-20 | -92.56 | $50.99 | 93800 |
| 2026-03-19 | -89.25 | $51.28 | 82200 |
| 2026-03-18 | -94.74 | $51.33 | 13739 |
| 2026-03-17 | -85.26 | $51.42 | 42220 |
| 2026-03-16 | -93.55 | $51.36 | 45900 |
| 2026-03-13 | -92.47 | $51.37 | 34600 |
| 2026-03-12 | -94.62 | $51.35 | 55627 |
| 2026-03-11 | -92.77 | $51.46 | 11614 |
| 2026-03-10 | -86.08 | $51.55 | 83600 |
| 2026-03-09 | -78.48 | $51.61 | 28200 |
| 2026-03-06 | -84.21 | $51.59 | 26808 |
| 2026-03-05 | -89.33 | $51.56 | 449525 |
| 2026-03-04 | -84.42 | $51.58 | 23720 |
| 2026-03-03 | -70.37 | $51.66 | 65621 |
| 2026-03-02 | -45.68 | $51.86 | 38500 |
| 2026-02-27 | -18.52 | $52.08 | 30300 |
| 2026-02-26 | -20.99 | $52.06 | 32722 |
| 2026-02-25 | -28.40 | $52.00 | 26005 |
| 2026-02-24 | -28.40 | $52.00 | 37000 |
| 2026-02-23 | -37.04 | $51.93 | 18800 |
| 2026-02-20 | -43.90 | $51.87 | 10043 |
| 2026-02-19 | -39.08 | $51.89 | 24300 |
| 2026-02-18 | -12.28 | $51.83 | 34500 |
| 2026-02-17 | -14.04 | $51.82 | 21300 |
| 2026-02-13 | -7.02 | $51.86 | 43500 |
| 2026-02-12 | 0.00 | $51.80 | 27718 |
| 2026-02-11 | -27.27 | $51.65 | 19746 |
| 2026-02-10 | -15.91 | $51.70 | 31700 |
| 2026-02-09 | -13.16 | $51.66 | 72500 |
| 2026-02-06 | -45.45 | $51.57 | 72630 |
| 2026-02-05 | -40.82 | $51.57 | 102700 |
| 2026-02-04 | -55.10 | $51.50 | 25600 |
| 2026-02-03 | -47.62 | $51.47 | 27320 |
| 2026-02-02 | -46.27 | $51.46 | 51834 |
| 2026-01-30 | -26.39 | $51.58 | 22100 |
| 2026-01-29 | -33.33 | $51.51 | 30943 |
| 2026-01-28 | -32.05 | $51.52 | 19800 |
| 2026-01-27 | -34.62 | $51.50 | 39900 |
| 2026-01-26 | -35.90 | $51.49 | 14800 |
| 2026-01-23 | -41.03 | $51.45 | 24800 |
| 2026-01-22 | -41.03 | $51.45 | 45525 |
| 2026-01-21 | -51.28 | $51.37 | 64524 |
| 2026-01-20 | -56.41 | $51.33 | 36000 |
| 2026-01-16 | -41.03 | $51.45 | 54525 |
| 2026-01-15 | -39.74 | $51.46 | 85435 |
| 2026-01-14 | -29.49 | $51.54 | 27400 |
| 2026-01-13 | -53.85 | $51.35 | 142200 |
| 2026-01-12 | -40.00 | $51.45 | 38800 |
| 2026-01-09 | -37.50 | $51.47 | 53009 |
| 2026-01-08 | -39.39 | $51.36 | 23820 |
| 2026-01-07 | -31.82 | $51.41 | 746405 |
| 2026-01-06 | -66.18 | $51.17 | 32248 |
| 2026-01-05 | -73.53 | $51.12 | 37500 |
| 2026-01-02 | -60.29 | $51.21 | 71227 |
| 2025-12-31 | -63.24 | $51.19 | 10929 |
| 2025-12-30 | -66.18 | $51.17 | 36900 |
| 2025-12-29 | -55.88 | $51.24 | 13420 |
| 2025-12-26 | -76.47 | $51.10 | 26800 |
| 2025-12-24 | -69.12 | $51.15 | 2412 |
| 2025-12-23 | -67.65 | $51.16 | 12200 |
| 2025-12-22 | -66.18 | $51.17 | 17600 |
| 2025-12-19 | -69.12 | $51.15 | 46135 |
| 2025-12-18 | -77.94 | $51.09 | 20000 |
| 2025-12-17 | -76.47 | $51.10 | 98700 |
| 2025-12-16 | -80.39 | $51.14 | 20100 |
| 2025-12-15 | -90.20 | $51.04 | 10535 |
| 2025-12-12 | -97.06 | $50.97 | 17500 |
| 2025-12-11 | -92.16 | $51.02 | 51100 |
| 2025-12-10 | -87.25 | $51.07 | 10424 |
| 2025-12-09 | -92.16 | $51.02 | 5400 |
| 2025-12-08 | -91.18 | $51.03 | 12800 |
| 2025-12-05 | -89.22 | $51.05 | 8311 |
| 2025-12-04 | -92.16 | $51.02 | 5201 |
| 2025-12-03 | -90.20 | $51.04 | 6600 |
| 2025-12-02 | -100.00 | $50.94 | 22900 |
| 2025-12-01 | -97.03 | $50.98 | 13847 |
| 2025-11-28 | -75.25 | $51.20 | 13136 |
| 2025-11-26 | -70.30 | $51.25 | 10300 |
| 2025-11-25 | -80.20 | $51.15 | 27700 |
| 2025-11-24 | -64.36 | $51.31 | 19900 |
| 2025-11-21 | -84.16 | $51.11 | 23100 |
| 2025-11-20 | -87.13 | $51.08 | 17344 |
| 2025-11-19 | -89.11 | $51.06 | 30922 |
| 2025-11-18 | -86.14 | $51.09 | 6240 |
| 2025-11-17 | -73.17 | $51.06 | 10524 |
| 2025-11-14 | -68.29 | $51.08 | 5638 |
| 2025-11-13 | -70.73 | $51.07 | 12300 |
| 2025-11-12 | -51.22 | $51.15 | 9800 |
| 2025-11-11 | -38.64 | $51.19 | 3942 |
| 2025-11-10 | -45.65 | $51.15 | 78200 |
| 2025-11-07 | -60.00 | $51.00 | 12900 |
| 2025-11-06 | -43.33 | $51.10 | 2700 |
| 2025-11-05 | -65.08 | $50.95 | 6141 |
| 2025-11-04 | -55.56 | $51.01 | 27137 |
| 2025-11-03 | -44.78 | $51.06 | 10725 |
| 2025-10-31 | -23.88 | $51.20 | 44218 |
| 2025-10-30 | -17.39 | $51.24 | 9200 |
| 2025-10-29 | -11.43 | $51.28 | 10420 |
| 2025-10-28 | -14.29 | $51.26 | 9200 |
| 2025-10-27 | -11.43 | $51.28 | 17000 |
| 2025-10-24 | -19.40 | $51.20 | 19100 |
| 2025-10-23 | -8.06 | $51.23 | 24000 |
| 2025-10-22 | -12.90 | $51.20 | 5900 |
| 2025-10-21 | -17.24 | $51.14 | 13227 |
| 2025-10-20 | -22.81 | $51.10 | 16107 |
| 2025-10-17 | -27.27 | $51.14 | 2300 |
| 2025-10-16 | -45.45 | $51.02 | 6908 |
| 2025-10-15 | -51.52 | $50.98 | 1600 |
| 2025-10-14 | -54.55 | $50.96 | 4532 |
| 2025-10-13 | -54.55 | $50.96 | 9800 |
| 2025-10-10 | -62.12 | $50.91 | 8000 |
| 2025-10-09 | -86.36 | $50.75 | 7800 |
| 2025-10-08 | -80.30 | $50.79 | 4600 |
| 2025-10-07 | -78.67 | $50.73 | 13000 |
| 2025-10-06 | -72.00 | $50.78 | 7300 |
| 2025-10-03 | -56.12 | $50.77 | 7414 |
| 2025-10-02 | -59.22 | $50.71 | 27639 |
| 2025-10-01 | -40.15 | $50.77 | 22800 |
| 2025-09-30 | -31.88 | $50.88 | 6745 |
| 2025-09-29 | -36.30 | $50.79 | 11645 |
| 2025-09-26 | -39.04 | $50.75 | 10700 |
| 2025-09-25 | -38.36 | $50.76 | 5700 |
| 2025-09-24 | -34.93 | $50.81 | 3600 |
| 2025-09-23 | -30.14 | $50.88 | 5000 |
| 2025-09-22 | -32.19 | $50.85 | 22800 |
| 2025-09-19 | -12.90 | $50.94 | 5341 |
| 2025-09-18 | -16.94 | $50.89 | 8548 |
| 2025-09-17 | -13.71 | $50.93 | 17300 |
| 2025-09-16 | -12.82 | $50.88 | 31929 |
| 2025-09-15 | -10.81 | $50.85 | 22400 |
| 2025-09-12 | -8.57 | $50.82 | 9307 |
| 2025-09-11 | -2.86 | $50.88 | 33900 |
| 2025-09-10 | -11.83 | $50.68 | 21000 |
| 2025-09-09 | -10.84 | $50.60 | 153626 |
| 2025-09-08 | -14.29 | $50.52 | 22132 |
| 2025-09-05 | -18.18 | $50.31 | 11200 |
| 2025-09-04 | -49.09 | $50.14 | 8519 |
| 2025-09-03 | -71.43 | $50.01 | 33926 |
| 2025-09-02 | -98.21 | $49.86 | 14437 |
| 2025-08-29 | -42.86 | $50.17 | 5143 |
| 2025-08-28 | -58.62 | $50.07 | 3308 |
| 2025-08-27 | -45.21 | $50.08 | 53702 |
| 2025-08-26 | -48.75 | $50.02 | 4800 |
| 2025-08-25 | -42.50 | $50.07 | 6141 |
| 2025-08-22 | -45.00 | $50.05 | 12821 |
| 2025-08-21 | -59.09 | $49.89 | 7937 |
| 2025-08-20 | -46.59 | $50.00 | 2311 |
| 2025-08-19 | -48.86 | $49.98 | 5900 |
| 2025-08-18 | -39.77 | $50.06 | 26200 |
| 2025-08-15 | -25.86 | $49.96 | 9100 |
| 2025-08-14 | -27.14 | $49.92 | 3333 |
| 2025-08-13 | 0.00 | $50.11 | 4022 |
| 2025-08-12 | -21.74 | $49.95 | 5544 |
| 2025-08-11 | -15.94 | $49.99 | 11821 |
| 2025-08-08 | -39.19 | $49.86 | 12741 |
| 2025-08-07 | -36.49 | $49.88 | 7300 |
| 2025-08-06 | -40.54 | $49.85 | 9600 |
| 2025-08-05 | -36.49 | $49.88 | 9300 |
| 2025-08-04 | -33.78 | $49.90 | 24705 |
| 2025-08-01 | -35.14 | $49.89 | 3400 |
| 2025-07-31 | -55.41 | $49.74 | 21227 |
| 2025-07-30 | -72.97 | $49.61 | 66918 |
| 2025-07-29 | -64.86 | $49.67 | 29400 |
| 2025-07-28 | -60.81 | $49.70 | 31300 |
| 2025-07-25 | -83.78 | $49.53 | 30839 |
| 2025-07-24 | -78.38 | $49.57 | 36628 |
| 2025-07-23 | -77.03 | $49.58 | 330300 |
| 2025-07-22 | -79.73 | $49.56 | 23400 |
| 2025-07-21 | -54.05 | $49.75 | 21622 |
| 2025-07-18 | -89.19 | $49.49 | 23300 |
| 2025-07-17 | -95.59 | $49.50 | 17600 |
| 2025-07-16 | -100.00 | $49.57 | 37100 |
| 2025-07-15 | -80.33 | $49.66 | 43632 |
| 2025-07-14 | -51.52 | $49.81 | 29200 |
| 2025-07-11 | -42.37 | $49.83 | 52200 |
| 2025-07-10 | -42.19 | $49.81 | 17900 |
| 2025-07-09 | -40.00 | $49.80 | 23900 |
| 2025-07-08 | -43.04 | $49.74 | 30905 |
| 2025-07-07 | -34.18 | $49.81 | 26600 |
| 2025-07-03 | -36.71 | $49.79 | 4500 |
| 2025-07-02 | -36.71 | $49.79 | 95500 |
| 2025-07-01 | -29.20 | $49.75 | 8031 |
| 2025-06-30 | -14.16 | $49.92 | 28421 |
| 2025-06-27 | -9.47 | $49.81 | 15706 |
| 2025-06-26 | -14.74 | $49.76 | 15642 |
| 2025-06-25 | -20.00 | $49.71 | 16300 |
| 2025-06-24 | -13.68 | $49.77 | 21503 |
| 2025-06-23 | -21.05 | $49.70 | 33800 |
| 2025-06-20 | -24.21 | $49.67 | 22105 |
| 2025-06-18 | -29.47 | $49.62 | 33713 |
| 2025-06-17 | -25.26 | $49.66 | 29419 |
| 2025-06-16 | -28.42 | $49.63 | 32100 |
| 2025-06-13 | -34.52 | $49.50 | 37323 |
| 2025-06-12 | -16.67 | $49.65 | 7646 |
| 2025-06-11 | -34.52 | $49.50 | 23800 |
| 2025-06-10 | -42.86 | $49.43 | 17200 |
| 2025-06-09 | -39.29 | $49.46 | 40200 |
| 2025-06-06 | -50.00 | $49.37 | 62500 |
| 2025-06-05 | -39.29 | $49.46 | 58036 |
| 2025-06-04 | -48.81 | $49.38 | 63038 |
| 2025-06-03 | -61.54 | $49.25 | 36600 |
| 2025-06-02 | -80.00 | $49.25 | 24900 |
| 2025-05-30 | -40.00 | $49.45 | 69435 |
| 2025-05-29 | -46.00 | $49.42 | 58947 |
| 2025-05-28 | -64.00 | $49.33 | 64214 |
| 2025-05-27 | -25.00 | $49.39 | 38724 |
| 2025-05-23 | -68.75 | $49.25 | 10600 |
| 2025-05-22 | -71.88 | $49.24 | 17846 |
| 2025-05-21 | -83.78 | $49.16 | 3741 |
| 2025-05-20 | -15.69 | $49.39 | 3200 |
| 2025-05-19 | -8.96 | $49.37 | 12800 |
| 2025-05-16 | -11.94 | $49.35 | 100 |
| 2025-05-15 | -14.93 | $49.33 | 900 |
| 2025-05-14 | -34.85 | $49.19 | 141 |
| 2025-05-13 | -16.67 | $49.31 | 200 |
| 2025-05-12 | -22.73 | $49.27 | 136 |
| 2025-05-09 | -12.93 | $49.27 | 300 |
| 2025-05-08 | -3.42 | $49.27 | 100 |
| 2025-05-07 | -1.83 | $49.34 | 111 |
| 2025-05-06 | -2.97 | $49.29 | 300 |
| 2025-05-05 | -5.45 | $49.20 | 1300 |
| 2025-05-02 | -15.94 | $49.17 | 901 |
| 2025-05-01 | -13.82 | $49.30 | 300 |
| 2025-04-30 | -20.88 | $49.42 | 2800 |
| 2025-04-29 | -22.19 | $49.33 | 100 |
| 2025-04-28 | -22.92 | $49.28 | 4800 |
| 2025-04-25 | -23.36 | $49.25 | 800 |
| 2025-04-24 | -24.53 | $49.17 | 1300 |
| 2025-04-23 | -27.59 | $48.96 | 6600 |
| 2025-04-22 | -30.37 | $48.77 | 5517 |
| 2025-04-21 | -30.22 | $48.78 | 2700 |
| 2025-04-17 | -27.15 | $48.99 | 2800 |
| 2025-04-16 | -26.86 | $49.01 | 5600 |
| 2025-04-15 | -27.74 | $48.95 | 16028 |
| 2025-04-14 | -28.32 | $48.91 | 5000 |
| 2025-04-11 | -33.14 | $48.58 | 12447 |
| 2025-04-10 | -30.07 | $48.79 | 15308 |
| 2025-04-09 | -32.99 | $48.59 | 7349 |
| 2025-04-08 | -31.39 | $48.70 | 22934 |
| 2025-04-07 | -21.31 | $49.39 | 1615 |
| 2025-04-04 | -63.50 | $49.98 | 5700 |
| 2025-04-03 | -68.61 | $49.91 | 8200 |
| 2025-04-02 | -79.56 | $49.76 | 1300 |
| 2025-04-01 | -58.11 | $49.79 | 221 |
| 2025-03-31 | -68.42 | $49.72 | 7712 |
| 2025-03-28 | -83.33 | $49.70 | 8200 |
| 2025-03-27 | -97.73 | $49.51 | 3526 |
| 2025-03-26 | -95.87 | $49.64 | 740 |
| 2025-03-25 | -84.62 | $49.81 | 12708 |
| 2025-03-24 | -96.15 | $49.80 | 5119 |
| 2025-03-21 | -80.77 | $49.96 | 700 |
| 2025-03-20 | -78.85 | $49.98 | 1000 |
| 2025-03-19 | -85.58 | $49.91 | 14700 |
| 2025-03-18 | -86.27 | $49.92 | 12200 |
| 2025-03-17 | -90.20 | $49.88 | 78829 |
| 2025-03-14 | -100.00 | $49.79 | 415 |
| 2025-03-13 | -100.00 | $49.80 | 1600 |
| 2025-03-12 | -96.81 | $49.89 | 440 |
| 2025-03-11 | -80.43 | $50.06 | 222 |
| 2025-03-10 | -68.48 | $50.17 | 1300 |
| 2025-03-07 | -86.96 | $50.00 | 1400 |
| 2025-03-06 | -70.65 | $50.15 | 300 |
| 2025-03-05 | -68.48 | $50.17 | 5500 |
| 2025-03-04 | -35.20 | $50.17 | 942 |
| 2025-03-03 | -25.14 | $50.35 | 7200 |
| 2025-02-28 | 0.00 | $50.47 | 4521 |
| 2025-02-27 | -6.90 | $50.36 | 28736 |
| 2025-02-26 | 0.00 | $50.46 | 5600 |
| 2025-02-25 | -0.71 | $50.40 | 3341 |
| 2025-02-24 | -1.61 | $50.23 | 200 |
| 2025-02-21 | 0.00 | $50.25 | 300 |
| 2025-02-20 | -8.13 | $50.14 | 800 |
| 2025-02-19 | -15.45 | $50.05 | 100 |
| 2025-02-18 | -17.89 | $50.02 | 200 |
| 2025-02-14 | -10.57 | $50.11 | 349 |
| 2025-02-13 | -18.70 | $50.01 | 100 |
| 2025-02-12 | -29.27 | $49.88 | 100 |
| 2025-02-11 | -9.76 | $50.12 | 100 |
| 2025-02-10 | -8.13 | $50.14 | 137 |
| 2025-02-07 | -3.25 | $50.20 | 245 |
| 2025-02-06 | 0.00 | $50.24 | 1200 |
| 2025-02-05 | -4.24 | $50.14 | 200 |
| 2025-02-04 | -11.02 | $50.06 | 300 |
| 2025-02-03 | -27.27 | $50.01 | 433 |
| 2025-01-31 | -12.12 | $50.11 | 1000 |
| 2025-01-30 | -6.06 | $50.15 | 200 |
| 2025-01-29 | -9.52 | $50.10 | — |
| 2025-01-28 | -3.17 | $50.14 | 200 |
| 2025-01-27 | 0.00 | $50.15 | — |
| 2025-01-24 | -22.64 | $49.94 | 900 |
| 2025-01-23 | -22.64 | $49.94 | 200 |
| 2025-01-22 | -5.66 | $50.03 | 103 |
| 2025-01-21 | -15.09 | $49.98 | 100 |
| 2025-01-17 | -35.09 | $49.90 | 111 |
| 2025-01-16 | -67.06 | $49.81 | 300 |
| 2025-01-15 | -69.77 | $49.79 | 2000 |
| 2025-01-14 | -95.35 | $49.57 | 1143 |
| 2025-01-13 | -100.00 | $49.62 | 100 |
| 2025-01-10 | -100.00 | $49.74 | 100 |
| 2025-01-08 | -85.37 | $49.92 | 100 |
| 2025-01-07 | -76.74 | $50.00 | 400 |
| 2025-01-06 | -76.92 | $50.01 | 1224 |
| 2025-01-03 | -83.52 | $49.95 | 145 |
| 2025-01-02 | -83.52 | $49.95 | — |
| 2024-12-31 | -92.31 | $49.87 | 300 |
| 2024-12-30 | -73.63 | $50.04 | 1700 |
| 2024-12-27 | -87.91 | $49.91 | 946 |
| 2024-12-26 | -83.52 | $49.95 | 301 |
| 2024-12-24 | -89.01 | $49.90 | 100 |
| 2024-12-23 | -96.70 | $49.83 | 827 |
| 2024-12-20 | -88.89 | $49.91 | 5727 |
| 2024-12-19 | -100.00 | $49.81 | 25902 |
| 2024-12-18 | -100.00 | $50.10 | — |
| 2024-12-17 | -86.54 | $50.26 | 100 |
| 2024-12-16 | -73.08 | $50.33 | 200 |
| 2024-12-13 | -76.92 | $50.31 | 100 |
| 2024-12-12 | -25.00 | $50.47 | 200 |
| 2024-12-11 | -14.58 | $50.57 | — |
| 2024-12-10 | -9.38 | $50.62 | 100 |
| 2024-12-09 | -5.21 | $50.66 | 100 |
| 2024-12-06 | -23.96 | $50.48 | 400 |
| 2024-12-05 | -3.19 | $50.66 | 100 |
| 2024-12-04 | -1.63 | $50.67 | 100 |
| 2024-12-03 | -8.94 | $50.58 | 101 |
| 2024-12-02 | -10.57 | $50.56 | 100 |
| 2024-11-29 | 0.00 | $50.69 | 100 |
| 2024-11-27 | 0.00 | $50.59 | 611 |
| 2024-11-26 | -3.85 | $50.46 | 100 |
| 2024-11-25 | 0.00 | $50.50 | 100 |
| 2024-11-22 | -6.67 | $50.30 | 1600 |
| 2024-11-21 | -4.55 | $50.30 | 100 |
| 2024-11-20 | 0.00 | $50.34 | 500 |
| 2024-11-19 | 0.00 | $50.31 | 100 |
| 2024-11-18 | -13.68 | $50.28 | 100 |
| 2024-11-15 | -22.43 | $50.29 | 400 |
| 2024-11-14 | -35.34 | $50.21 | 100 |
| 2024-11-13 | -35.34 | $50.21 | — |
| 2024-11-12 | -41.03 | $50.15 | 1200 |
| 2024-11-11 | -35.90 | $50.21 | 106 |
| 2024-11-08 | -41.03 | $50.15 | 206 |
| 2024-11-07 | -58.12 | $49.95 | 201 |
| 2024-11-06 | -68.38 | $49.83 | 301 |
| 2024-11-05 | -39.80 | $50.24 | 100 |
| 2024-11-04 | -42.86 | $50.21 | 100 |
| 2024-11-01 | -60.20 | $50.04 | 117 |
| 2024-10-31 | -44.74 | $50.28 | — |
| 2024-10-30 | -54.70 | $50.18 | 214 |
| 2024-10-29 | -78.67 | $50.23 | 1900 |
| 2024-10-28 | -74.67 | $50.26 | — |
| 2024-10-25 | -78.95 | $50.23 | 1318 |
| 2024-10-24 | -94.74 | $50.11 | 117 |
| 2024-10-23 | -100.00 | $50.21 | 3004 |
| 2024-10-22 | -100.00 | $50.41 | 300 |
| 2024-10-21 | -81.08 | $50.53 | 300 |
| 2024-10-18 | -56.76 | $50.62 | 100 |
| 2024-10-17 | -64.86 | $50.59 | 2920 |
| 2024-10-16 | -54.05 | $50.63 | 400 |
| 2024-10-15 | -72.97 | $50.56 | 300 |
| 2024-10-14 | -100.00 | $50.46 | 100 |
| 2024-10-11 | -88.24 | $50.53 | 100 |
| 2024-10-10 | -97.06 | $50.50 | 1406 |
| 2024-10-09 | -100.00 | $50.49 | 100 |
| 2024-10-08 | -73.33 | $50.61 | 10100 |
| 2024-10-07 | -96.00 | $50.59 | 508 |
| 2024-10-04 | -48.00 | $50.71 | 1610 |
| 2024-10-03 | -3.57 | $50.82 | 400 |
| 2024-10-02 | -20.00 | $50.77 | 700 |
| 2024-10-01 | -15.38 | $50.77 | 400 |
| 2024-09-30 | 0.00 | $50.83 | 100 |
| 2024-09-27 | 0.00 | $50.82 | 100 |
| 2024-09-26 | -20.00 | $50.72 | 4343 |
| 2024-09-25 | -17.14 | $50.73 | 406 |
| 2024-09-24 | -20.00 | $50.72 | 100 |
| 2024-09-23 | -22.86 | $50.71 | 343 |
| 2024-09-20 | -14.29 | $50.74 | 343 |
| 2024-09-19 | -17.14 | $50.73 | 900 |
| 2024-09-18 | -20.00 | $50.72 | 444 |
| 2024-09-17 | -5.71 | $50.77 | 400 |
| 2024-09-16 | 0.00 | $50.79 | 1303 |
| 2024-09-13 | 0.00 | $50.73 | 100 |
| 2024-09-12 | -4.00 | $50.67 | 1100 |
| 2024-09-11 | -12.00 | $50.65 | 1500 |
| 2024-09-10 | -24.00 | $50.62 | 35400 |
| 2024-09-09 | -7.69 | $50.66 | 200 |
| 2024-09-06 | -24.00 | $50.60 | 6400 |
| 2024-09-05 | -41.94 | $50.53 | 401 |
| 2024-09-04 | -51.61 | $50.50 | 1421 |
| 2024-09-03 | -58.06 | $50.48 | — |
| 2024-08-30 | -41.18 | $50.55 | 338 |
| 2024-08-29 | -32.35 | $50.58 | 1000 |
| 2024-08-28 | -20.00 | $50.62 | 1100 |
| 2024-08-27 | -12.50 | $50.63 | — |
| 2024-08-26 | -10.20 | $50.64 | 500 |
| 2024-08-23 | -20.75 | $50.58 | 3500 |
| 2024-08-22 | -27.78 | $50.54 | 404 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.55
2026-07-24
Close Price
$50.71
Vol: 72400Average Directional Index - Detailed Analysis
Minimum
5.13
Average
34.96
Maximum
81.18
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 12.55 | $50.71 | 72400 |
| 2026-07-23 | 10.87 | $50.57 | 230906 |
| 2026-07-22 | 9.06 | $50.90 | 46618 |
| 2026-07-21 | 8.21 | $51.01 | 20100 |
| 2026-07-20 | 7.64 | $51.07 | 28800 |
| 2026-07-17 | 7.29 | $51.08 | 29000 |
| 2026-07-16 | 7.04 | $51.13 | 26927 |
| 2026-07-15 | 6.81 | $51.21 | 23500 |
| 2026-07-14 | 6.99 | $51.24 | 25126 |
| 2026-07-13 | 7.32 | $51.24 | 25343 |
| 2026-07-10 | 7.62 | $51.28 | 29500 |
| 2026-07-09 | 7.94 | $51.23 | 19800 |
| 2026-07-08 | 8.18 | $51.24 | 45625 |
| 2026-07-07 | 8.48 | $51.39 | 20300 |
| 2026-07-06 | 8.64 | $51.40 | 37432 |
| 2026-07-02 | 8.64 | $51.39 | 71121 |
| 2026-07-01 | 8.63 | $51.33 | 40311 |
| 2026-06-30 | 8.92 | $51.44 | 57300 |
| 2026-06-29 | 8.14 | $51.52 | 35600 |
| 2026-06-26 | 7.80 | $51.44 | 24000 |
| 2026-06-25 | 7.65 | $51.46 | 24800 |
| 2026-06-24 | 7.49 | $51.40 | 29306 |
| 2026-06-23 | 7.32 | $51.34 | 32935 |
| 2026-06-22 | 7.37 | $51.36 | 18316 |
| 2026-06-18 | 7.71 | $51.34 | 25000 |
| 2026-06-17 | 7.90 | $51.21 | 36042 |
| 2026-06-16 | 8.29 | $51.31 | 31101 |
| 2026-06-15 | 8.32 | $51.32 | 32824 |
| 2026-06-12 | 8.36 | $51.27 | 22200 |
| 2026-06-11 | 8.70 | $51.30 | 88515 |
| 2026-06-10 | 9.05 | $51.25 | 20100 |
| 2026-06-09 | 9.40 | $51.31 | 51500 |
| 2026-06-08 | 9.80 | $51.28 | 44949 |
| 2026-06-05 | 10.30 | $51.25 | 36400 |
| 2026-06-04 | 10.72 | $51.32 | 40436 |
| 2026-06-03 | 11.16 | $51.27 | 18749 |
| 2026-06-02 | 11.67 | $51.28 | 43000 |
| 2026-06-01 | 12.23 | $51.23 | 25202 |
| 2026-05-29 | 12.59 | $51.30 | 20100 |
| 2026-05-28 | 12.85 | $51.21 | 86929 |
| 2026-05-27 | 13.29 | $51.20 | 44129 |
| 2026-05-26 | 13.91 | $51.07 | 131510 |
| 2026-05-22 | 14.39 | $50.99 | 32402 |
| 2026-05-21 | 14.43 | $50.91 | 28438 |
| 2026-05-20 | 14.10 | $50.86 | 23000 |
| 2026-05-19 | 13.70 | $50.80 | 18000 |
| 2026-05-18 | 12.94 | $50.97 | 14600 |
| 2026-05-15 | 12.70 | $50.92 | 41300 |
| 2026-05-14 | 12.22 | $51.11 | 21100 |
| 2026-05-13 | 12.64 | $51.13 | 19200 |
| 2026-05-12 | 13.22 | $51.14 | 16900 |
| 2026-05-11 | 13.65 | $51.26 | 21300 |
| 2026-05-08 | 13.99 | $51.27 | 28200 |
| 2026-05-07 | 14.29 | $51.21 | 16100 |
| 2026-05-06 | 14.85 | $51.27 | 21100 |
| 2026-05-05 | 15.08 | $51.15 | 10015 |
| 2026-05-04 | 15.72 | $51.14 | 45237 |
| 2026-05-01 | 16.44 | $51.19 | 47634 |
| 2026-04-30 | 16.84 | $51.28 | 43100 |
| 2026-04-29 | 17.12 | $51.31 | 23120 |
| 2026-04-28 | 17.76 | $51.35 | 18043 |
| 2026-04-27 | 18.16 | $51.43 | 48615 |
| 2026-04-24 | 18.30 | $51.38 | 28400 |
| 2026-04-23 | 18.90 | $51.40 | 12000 |
| 2026-04-22 | 19.62 | $51.35 | 21634 |
| 2026-04-21 | 20.24 | $51.33 | 15614 |
| 2026-04-20 | 21.09 | $51.40 | 22212 |
| 2026-04-17 | 21.81 | $51.39 | 84300 |
| 2026-04-16 | 22.68 | $51.23 | 50834 |
| 2026-04-15 | 23.82 | $51.32 | 31900 |
| 2026-04-14 | 25.01 | $51.27 | 58300 |
| 2026-04-13 | 26.04 | $51.25 | 17831 |
| 2026-04-10 | 27.34 | $51.19 | 20900 |
| 2026-04-09 | 28.74 | $51.21 | 66700 |
| 2026-04-08 | 30.16 | $51.16 | 23801 |
| 2026-04-07 | 31.66 | $51.01 | 18100 |
| 2026-04-06 | 32.07 | $50.98 | 60800 |
| 2026-04-02 | 32.34 | $50.99 | 79500 |
| 2026-04-01 | 32.64 | $50.93 | 39502 |
| 2026-03-31 | 33.11 | $50.95 | 36000 |
| 2026-03-30 | 33.60 | $50.94 | 77500 |
| 2026-03-27 | 33.78 | $50.75 | 43728 |
| 2026-03-26 | 33.25 | $50.76 | 51500 |
| 2026-03-25 | 32.80 | $50.83 | 35037 |
| 2026-03-24 | 32.51 | $50.77 | 62200 |
| 2026-03-23 | 32.21 | $51.11 | 89420 |
| 2026-03-20 | 32.49 | $50.99 | 93800 |
| 2026-03-19 | 32.78 | $51.28 | 82200 |
| 2026-03-18 | 33.95 | $51.33 | 13739 |
| 2026-03-17 | 35.67 | $51.42 | 42220 |
| 2026-03-16 | 37.49 | $51.36 | 45900 |
| 2026-03-13 | 39.18 | $51.37 | 34600 |
| 2026-03-12 | 41.16 | $51.35 | 55627 |
| 2026-03-11 | 43.24 | $51.46 | 11614 |
| 2026-03-10 | 45.02 | $51.55 | 83600 |
| 2026-03-09 | 46.47 | $51.61 | 28200 |
| 2026-03-06 | 48.00 | $51.59 | 26808 |
| 2026-03-05 | 49.78 | $51.56 | 449525 |
| 2026-03-04 | 51.71 | $51.58 | 23720 |
| 2026-03-03 | 53.53 | $51.66 | 65621 |
| 2026-03-02 | 55.23 | $51.86 | 38500 |
| 2026-02-27 | 56.05 | $52.08 | 30300 |
| 2026-02-26 | 55.52 | $52.06 | 32722 |
| 2026-02-25 | 54.81 | $52.00 | 26005 |
| 2026-02-24 | 54.13 | $52.00 | 37000 |
| 2026-02-23 | 53.46 | $51.93 | 18800 |
| 2026-02-20 | 52.85 | $51.87 | 10043 |
| 2026-02-19 | 52.25 | $51.89 | 24300 |
| 2026-02-18 | 51.62 | $51.83 | 34500 |
| 2026-02-17 | 51.58 | $51.82 | 21300 |
| 2026-02-13 | 51.38 | $51.86 | 43500 |
| 2026-02-12 | 51.18 | $51.80 | 27718 |
| 2026-02-11 | 51.18 | $51.65 | 19746 |
| 2026-02-10 | 51.41 | $51.70 | 31700 |
| 2026-02-09 | 51.23 | $51.66 | 72500 |
| 2026-02-06 | 51.16 | $51.57 | 72630 |
| 2026-02-05 | 51.27 | $51.57 | 102700 |
| 2026-02-04 | 51.37 | $51.50 | 25600 |
| 2026-02-03 | 51.85 | $51.47 | 27320 |
| 2026-02-02 | 52.35 | $51.46 | 51834 |
| 2026-01-30 | 53.04 | $51.58 | 22100 |
| 2026-01-29 | 52.74 | $51.51 | 30943 |
| 2026-01-28 | 52.64 | $51.52 | 19800 |
| 2026-01-27 | 52.53 | $51.50 | 39900 |
| 2026-01-26 | 52.48 | $51.49 | 14800 |
| 2026-01-23 | 52.49 | $51.45 | 24800 |
| 2026-01-22 | 52.56 | $51.45 | 45525 |
| 2026-01-21 | 52.67 | $51.37 | 64524 |
| 2026-01-20 | 52.79 | $51.33 | 36000 |
| 2026-01-16 | 52.92 | $51.45 | 54525 |
| 2026-01-15 | 52.26 | $51.46 | 85435 |
| 2026-01-14 | 51.57 | $51.54 | 27400 |
| 2026-01-13 | 50.88 | $51.35 | 142200 |
| 2026-01-12 | 50.20 | $51.45 | 38800 |
| 2026-01-09 | 49.52 | $51.47 | 53009 |
| 2026-01-08 | 48.79 | $51.36 | 23820 |
| 2026-01-07 | 48.53 | $51.41 | 746405 |
| 2026-01-06 | 48.30 | $51.17 | 32248 |
| 2026-01-05 | 48.32 | $51.12 | 37500 |
| 2026-01-02 | 48.34 | $51.21 | 71227 |
| 2025-12-31 | 48.54 | $51.19 | 10929 |
| 2025-12-30 | 48.86 | $51.17 | 36900 |
| 2025-12-29 | 48.26 | $51.24 | 13420 |
| 2025-12-26 | 47.69 | $51.10 | 26800 |
| 2025-12-24 | 47.22 | $51.15 | 2412 |
| 2025-12-23 | 46.72 | $51.16 | 12200 |
| 2025-12-22 | 46.19 | $51.17 | 17600 |
| 2025-12-19 | 45.84 | $51.15 | 46135 |
| 2025-12-18 | 45.48 | $51.09 | 20000 |
| 2025-12-17 | 44.93 | $51.10 | 98700 |
| 2025-12-16 | 44.45 | $51.14 | 20100 |
| 2025-12-15 | 43.94 | $51.04 | 10535 |
| 2025-12-12 | 43.45 | $50.97 | 17500 |
| 2025-12-11 | 43.02 | $51.02 | 51100 |
| 2025-12-10 | 42.32 | $51.07 | 10424 |
| 2025-12-09 | 42.63 | $51.02 | 5400 |
| 2025-12-08 | 42.96 | $51.03 | 12800 |
| 2025-12-05 | 43.38 | $51.05 | 8311 |
| 2025-12-04 | 43.72 | $51.02 | 5201 |
| 2025-12-03 | 44.08 | $51.04 | 6600 |
| 2025-12-02 | 44.35 | $50.94 | 22900 |
| 2025-12-01 | 44.70 | $50.98 | 13847 |
| 2025-11-28 | 44.88 | $51.20 | 13136 |
| 2025-11-26 | 43.99 | $51.25 | 10300 |
| 2025-11-25 | 43.08 | $51.15 | 27700 |
| 2025-11-24 | 42.12 | $51.31 | 19900 |
| 2025-11-21 | 41.10 | $51.11 | 23100 |
| 2025-11-20 | 40.27 | $51.08 | 17344 |
| 2025-11-19 | 39.55 | $51.06 | 30922 |
| 2025-11-18 | 38.79 | $51.09 | 6240 |
| 2025-11-17 | 37.93 | $51.06 | 10524 |
| 2025-11-14 | 39.03 | $51.08 | 5638 |
| 2025-11-13 | 40.19 | $51.07 | 12300 |
| 2025-11-12 | 41.22 | $51.15 | 9800 |
| 2025-11-11 | 41.92 | $51.19 | 3942 |
| 2025-11-10 | 42.65 | $51.15 | 78200 |
| 2025-11-07 | 43.77 | $51.00 | 12900 |
| 2025-11-06 | 44.98 | $51.10 | 2700 |
| 2025-11-05 | 46.41 | $50.95 | 6141 |
| 2025-11-04 | 48.00 | $51.01 | 27137 |
| 2025-11-03 | 49.39 | $51.06 | 10725 |
| 2025-10-31 | 51.00 | $51.20 | 44218 |
| 2025-10-30 | 51.80 | $51.24 | 9200 |
| 2025-10-29 | 52.67 | $51.28 | 10420 |
| 2025-10-28 | 52.25 | $51.26 | 9200 |
| 2025-10-27 | 51.80 | $51.28 | 17000 |
| 2025-10-24 | 51.34 | $51.20 | 19100 |
| 2025-10-23 | 50.84 | $51.23 | 24000 |
| 2025-10-22 | 50.48 | $51.20 | 5900 |
| 2025-10-21 | 49.95 | $51.14 | 13227 |
| 2025-10-20 | 49.46 | $51.10 | 16107 |
| 2025-10-17 | 48.96 | $51.14 | 2300 |
| 2025-10-16 | 48.60 | $51.02 | 6908 |
| 2025-10-15 | 48.24 | $50.98 | 1600 |
| 2025-10-14 | 48.04 | $50.96 | 4532 |
| 2025-10-13 | 47.89 | $50.96 | 9800 |
| 2025-10-10 | 47.73 | $50.91 | 8000 |
| 2025-10-09 | 47.75 | $50.75 | 7800 |
| 2025-10-08 | 48.08 | $50.79 | 4600 |
| 2025-10-07 | 48.32 | $50.73 | 13000 |
| 2025-10-06 | 48.61 | $50.78 | 7300 |
| 2025-10-03 | 49.00 | $50.77 | 7414 |
| 2025-10-02 | 49.47 | $50.71 | 27639 |
| 2025-10-01 | 49.95 | $50.77 | 22800 |
| 2025-09-30 | 50.22 | $50.88 | 6745 |
| 2025-09-29 | 49.91 | $50.79 | 11645 |
| 2025-09-26 | 49.63 | $50.75 | 10700 |
| 2025-09-25 | 49.38 | $50.76 | 5700 |
| 2025-09-24 | 49.08 | $50.81 | 3600 |
| 2025-09-23 | 48.51 | $50.88 | 5000 |
| 2025-09-22 | 47.56 | $50.85 | 22800 |
| 2025-09-19 | 46.55 | $50.94 | 5341 |
| 2025-09-18 | 45.87 | $50.89 | 8548 |
| 2025-09-17 | 45.14 | $50.93 | 17300 |
| 2025-09-16 | 44.02 | $50.88 | 31929 |
| 2025-09-15 | 42.91 | $50.85 | 22400 |
| 2025-09-12 | 41.81 | $50.82 | 9307 |
| 2025-09-11 | 40.77 | $50.88 | 33900 |
| 2025-09-10 | 39.67 | $50.68 | 21000 |
| 2025-09-09 | 38.66 | $50.60 | 153626 |
| 2025-09-08 | 37.72 | $50.52 | 22132 |
| 2025-09-05 | 36.81 | $50.31 | 11200 |
| 2025-09-04 | 36.20 | $50.14 | 8519 |
| 2025-09-03 | 36.01 | $50.01 | 33926 |
| 2025-09-02 | 36.06 | $49.86 | 14437 |
| 2025-08-29 | 36.23 | $50.17 | 5143 |
| 2025-08-28 | 35.52 | $50.07 | 3308 |
| 2025-08-27 | 34.82 | $50.08 | 53702 |
| 2025-08-26 | 34.09 | $50.02 | 4800 |
| 2025-08-25 | 33.42 | $50.07 | 6141 |
| 2025-08-22 | 32.72 | $50.05 | 12821 |
| 2025-08-21 | 31.99 | $49.89 | 7937 |
| 2025-08-20 | 31.52 | $50.00 | 2311 |
| 2025-08-19 | 30.78 | $49.98 | 5900 |
| 2025-08-18 | 30.00 | $50.06 | 26200 |
| 2025-08-15 | 29.14 | $49.96 | 9100 |
| 2025-08-14 | 28.88 | $49.92 | 3333 |
| 2025-08-13 | 28.61 | $50.11 | 4022 |
| 2025-08-12 | 27.72 | $49.95 | 5544 |
| 2025-08-11 | 26.97 | $49.99 | 11821 |
| 2025-08-08 | 26.09 | $49.86 | 12741 |
| 2025-08-07 | 25.25 | $49.88 | 7300 |
| 2025-08-06 | 24.28 | $49.85 | 9600 |
| 2025-08-05 | 23.31 | $49.88 | 9300 |
| 2025-08-04 | 22.15 | $49.90 | 24705 |
| 2025-08-01 | 20.96 | $49.89 | 3400 |
| 2025-07-31 | 19.76 | $49.74 | 21227 |
| 2025-07-30 | 18.74 | $49.61 | 66918 |
| 2025-07-29 | 17.70 | $49.67 | 29400 |
| 2025-07-28 | 16.68 | $49.70 | 31300 |
| 2025-07-25 | 15.60 | $49.53 | 30839 |
| 2025-07-24 | 15.16 | $49.57 | 36628 |
| 2025-07-23 | 14.72 | $49.58 | 330300 |
| 2025-07-22 | 14.18 | $49.56 | 23400 |
| 2025-07-21 | 13.59 | $49.75 | 21622 |
| 2025-07-18 | 12.97 | $49.49 | 23300 |
| 2025-07-17 | 13.65 | $49.50 | 17600 |
| 2025-07-16 | 14.19 | $49.57 | 37100 |
| 2025-07-15 | 14.44 | $49.66 | 43632 |
| 2025-07-14 | 14.50 | $49.81 | 29200 |
| 2025-07-11 | 14.44 | $49.83 | 52200 |
| 2025-07-10 | 15.07 | $49.81 | 17900 |
| 2025-07-09 | 15.58 | $49.80 | 23900 |
| 2025-07-08 | 16.09 | $49.74 | 30905 |
| 2025-07-07 | 16.70 | $49.81 | 26600 |
| 2025-07-03 | 17.29 | $49.79 | 4500 |
| 2025-07-02 | 17.98 | $49.79 | 95500 |
| 2025-07-01 | 18.71 | $49.75 | 8031 |
| 2025-06-30 | 19.48 | $49.92 | 28421 |
| 2025-06-27 | 19.85 | $49.81 | 15706 |
| 2025-06-26 | 20.69 | $49.76 | 15642 |
| 2025-06-25 | 21.65 | $49.71 | 16300 |
| 2025-06-24 | 22.75 | $49.77 | 21503 |
| 2025-06-23 | 23.82 | $49.70 | 33800 |
| 2025-06-20 | 24.94 | $49.67 | 22105 |
| 2025-06-18 | 26.24 | $49.62 | 33713 |
| 2025-06-17 | 27.55 | $49.66 | 29419 |
| 2025-06-16 | 28.94 | $49.63 | 32100 |
| 2025-06-13 | 30.39 | $49.50 | 37323 |
| 2025-06-12 | 31.66 | $49.65 | 7646 |
| 2025-06-11 | 32.99 | $49.50 | 23800 |
| 2025-06-10 | 34.15 | $49.43 | 17200 |
| 2025-06-09 | 35.21 | $49.46 | 40200 |
| 2025-06-06 | 36.19 | $49.37 | 62500 |
| 2025-06-05 | 37.12 | $49.46 | 58036 |
| 2025-06-04 | 38.22 | $49.38 | 63038 |
| 2025-06-03 | 39.38 | $49.25 | 36600 |
| 2025-06-02 | 40.50 | $49.25 | 24900 |
| 2025-05-30 | 40.97 | $49.45 | 69435 |
| 2025-05-29 | 41.76 | $49.42 | 58947 |
| 2025-05-28 | 42.47 | $49.33 | 64214 |
| 2025-05-27 | 43.22 | $49.39 | 38724 |
| 2025-05-23 | 43.67 | $49.25 | 10600 |
| 2025-05-22 | 44.01 | $49.24 | 17846 |
| 2025-05-21 | 44.21 | $49.16 | 3741 |
| 2025-05-20 | 44.33 | $49.39 | 3200 |
| 2025-05-19 | 44.64 | $49.37 | 12800 |
| 2025-05-16 | 44.78 | $49.35 | 100 |
| 2025-05-15 | 45.01 | $49.33 | 900 |
| 2025-05-14 | 45.25 | $49.19 | 141 |
| 2025-05-13 | 45.09 | $49.31 | 200 |
| 2025-05-12 | 45.00 | $49.27 | 136 |
| 2025-05-09 | 44.73 | $49.27 | 300 |
| 2025-05-08 | 44.44 | $49.27 | 100 |
| 2025-05-07 | 44.11 | $49.34 | 111 |
| 2025-05-06 | 43.79 | $49.29 | 300 |
| 2025-05-05 | 43.46 | $49.20 | 1300 |
| 2025-05-02 | 42.88 | $49.17 | 901 |
| 2025-05-01 | 42.28 | $49.30 | 300 |
| 2025-04-30 | 41.67 | $49.42 | 2800 |
| 2025-04-29 | 41.09 | $49.33 | 100 |
| 2025-04-28 | 40.38 | $49.28 | 4800 |
| 2025-04-25 | 39.59 | $49.25 | 800 |
| 2025-04-24 | 38.71 | $49.17 | 1300 |
| 2025-04-23 | 37.69 | $48.96 | 6600 |
| 2025-04-22 | 36.61 | $48.77 | 5517 |
| 2025-04-21 | 35.12 | $48.78 | 2700 |
| 2025-04-17 | 33.55 | $48.99 | 2800 |
| 2025-04-16 | 31.92 | $49.01 | 5600 |
| 2025-04-15 | 30.22 | $48.95 | 16028 |
| 2025-04-14 | 28.38 | $48.91 | 5000 |
| 2025-04-11 | 26.39 | $48.58 | 12447 |
| 2025-04-10 | 23.95 | $48.79 | 15308 |
| 2025-04-09 | 21.37 | $48.59 | 7349 |
| 2025-04-08 | 19.20 | $48.70 | 22934 |
| 2025-04-07 | 17.08 | $49.39 | 1615 |
| 2025-04-04 | 14.84 | $49.98 | 5700 |
| 2025-04-03 | 13.88 | $49.91 | 8200 |
| 2025-04-02 | 13.09 | $49.76 | 1300 |
| 2025-04-01 | 12.25 | $49.79 | 221 |
| 2025-03-31 | 12.42 | $49.72 | 7712 |
| 2025-03-28 | 12.38 | $49.70 | 8200 |
| 2025-03-27 | 12.34 | $49.51 | 3526 |
| 2025-03-26 | 11.75 | $49.64 | 740 |
| 2025-03-25 | 11.35 | $49.81 | 12708 |
| 2025-03-24 | 11.01 | $49.80 | 5119 |
| 2025-03-21 | 11.05 | $49.96 | 700 |
| 2025-03-20 | 11.28 | $49.98 | 1000 |
| 2025-03-19 | 11.68 | $49.91 | 14700 |
| 2025-03-18 | 11.82 | $49.92 | 12200 |
| 2025-03-17 | 12.28 | $49.88 | 78829 |
| 2025-03-14 | 12.77 | $49.79 | 415 |
| 2025-03-13 | 12.83 | $49.80 | 1600 |
| 2025-03-12 | 12.91 | $49.89 | 440 |
| 2025-03-11 | 13.12 | $50.06 | 222 |
| 2025-03-10 | 13.81 | $50.17 | 1300 |
| 2025-03-07 | 14.40 | $50.00 | 1400 |
| 2025-03-06 | 14.92 | $50.15 | 300 |
| 2025-03-05 | 15.55 | $50.17 | 5500 |
| 2025-03-04 | 16.21 | $50.17 | 942 |
| 2025-03-03 | 16.83 | $50.35 | 7200 |
| 2025-02-28 | 17.19 | $50.47 | 4521 |
| 2025-02-27 | 17.83 | $50.36 | 28736 |
| 2025-02-26 | 18.40 | $50.46 | 5600 |
| 2025-02-25 | 19.09 | $50.40 | 3341 |
| 2025-02-24 | 19.70 | $50.23 | 200 |
| 2025-02-21 | 19.85 | $50.25 | 300 |
| 2025-02-20 | 20.08 | $50.14 | 800 |
| 2025-02-19 | 20.03 | $50.05 | 100 |
| 2025-02-18 | 19.71 | $50.02 | 200 |
| 2025-02-14 | 19.28 | $50.11 | 349 |
| 2025-02-13 | 18.93 | $50.01 | 100 |
| 2025-02-12 | 18.28 | $49.88 | 100 |
| 2025-02-11 | 17.22 | $50.12 | 100 |
| 2025-02-10 | 16.45 | $50.14 | 137 |
| 2025-02-07 | 15.67 | $50.20 | 245 |
| 2025-02-06 | 14.94 | $50.24 | 1200 |
| 2025-02-05 | 14.21 | $50.14 | 200 |
| 2025-02-04 | 13.23 | $50.06 | 300 |
| 2025-02-03 | 11.93 | $50.01 | 433 |
| 2025-01-31 | 12.45 | $50.11 | 1000 |
| 2025-01-30 | 12.92 | $50.15 | 200 |
| 2025-01-29 | 13.29 | $50.10 | — |
| 2025-01-28 | 13.92 | $50.14 | 200 |
| 2025-01-27 | 14.48 | $50.15 | — |
| 2025-01-24 | 15.06 | $49.94 | 900 |
| 2025-01-23 | 15.57 | $49.94 | 200 |
| 2025-01-22 | 16.10 | $50.03 | 103 |
| 2025-01-21 | 16.89 | $49.98 | 100 |
| 2025-01-17 | 17.59 | $49.90 | 111 |
| 2025-01-16 | 18.11 | $49.81 | 300 |
| 2025-01-15 | 18.42 | $49.79 | 2000 |
| 2025-01-14 | 18.68 | $49.57 | 1143 |
| 2025-01-13 | 18.45 | $49.62 | 100 |
| 2025-01-10 | 18.38 | $49.74 | 100 |
| 2025-01-08 | 18.54 | $49.92 | 100 |
| 2025-01-07 | 19.11 | $50.00 | 400 |
| 2025-01-06 | 19.89 | $50.01 | 1224 |
| 2025-01-03 | 20.74 | $49.95 | 145 |
| 2025-01-02 | 21.59 | $49.95 | — |
| 2024-12-31 | 22.34 | $49.87 | 300 |
| 2024-12-30 | 23.08 | $50.04 | 1700 |
| 2024-12-27 | 24.20 | $49.91 | 946 |
| 2024-12-26 | 25.12 | $49.95 | 301 |
| 2024-12-24 | 26.10 | $49.90 | 100 |
| 2024-12-23 | 27.03 | $49.83 | 827 |
| 2024-12-20 | 27.85 | $49.91 | 5727 |
| 2024-12-19 | 28.91 | $49.81 | 25902 |
| 2024-12-18 | 29.77 | $50.10 | — |
| 2024-12-17 | 31.20 | $50.26 | 100 |
| 2024-12-16 | 32.65 | $50.33 | 200 |
| 2024-12-13 | 34.03 | $50.31 | 100 |
| 2024-12-12 | 35.63 | $50.47 | 200 |
| 2024-12-11 | 36.98 | $50.57 | — |
| 2024-12-10 | 38.18 | $50.62 | 100 |
| 2024-12-09 | 39.34 | $50.66 | 100 |
| 2024-12-06 | 40.47 | $50.48 | 400 |
| 2024-12-05 | 41.66 | $50.66 | 100 |
| 2024-12-04 | 42.52 | $50.67 | 100 |
| 2024-12-03 | 43.40 | $50.58 | 101 |
| 2024-12-02 | 44.44 | $50.56 | 100 |
| 2024-11-29 | 45.55 | $50.69 | 100 |
| 2024-11-27 | 46.47 | $50.59 | 611 |
| 2024-11-26 | 47.56 | $50.46 | 100 |
| 2024-11-25 | 48.84 | $50.50 | 100 |
| 2024-11-22 | 50.12 | $50.30 | 1600 |
| 2024-11-21 | 51.62 | $50.30 | 100 |
| 2024-11-20 | 53.26 | $50.34 | 500 |
| 2024-11-19 | 54.99 | $50.31 | 100 |
| 2024-11-18 | 56.62 | $50.28 | 100 |
| 2024-11-15 | 58.37 | $50.29 | 400 |
| 2024-11-14 | 60.21 | $50.21 | 100 |
| 2024-11-13 | 62.21 | $50.21 | — |
| 2024-11-12 | 63.67 | $50.15 | 1200 |
| 2024-11-11 | 65.19 | $50.21 | 106 |
| 2024-11-08 | 66.82 | $50.15 | 206 |
| 2024-11-07 | 68.56 | $49.95 | 201 |
| 2024-11-06 | 70.54 | $49.83 | 301 |
| 2024-11-05 | 72.69 | $50.24 | 100 |
| 2024-11-04 | 73.94 | $50.21 | 100 |
| 2024-11-01 | 75.26 | $50.04 | 117 |
| 2024-10-31 | 76.68 | $50.28 | — |
| 2024-10-30 | 77.82 | $50.18 | 214 |
| 2024-10-29 | 79.07 | $50.23 | 1900 |
| 2024-10-28 | 79.53 | $50.26 | — |
| 2024-10-25 | 79.93 | $50.23 | 1318 |
| 2024-10-24 | 80.36 | $50.11 | 117 |
| 2024-10-23 | 80.85 | $50.21 | 3004 |
| 2024-10-22 | 81.15 | $50.41 | 300 |
| 2024-10-21 | 81.18 | $50.53 | 300 |
| 2024-10-18 | 81.04 | $50.62 | 100 |
| 2024-10-17 | 80.76 | $50.59 | 2920 |
| 2024-10-16 | 80.47 | $50.63 | 400 |
| 2024-10-15 | 80.08 | $50.56 | 300 |
| 2024-10-14 | 79.68 | $50.46 | 100 |
| 2024-10-11 | 79.27 | $50.53 | 100 |
| 2024-10-10 | 78.75 | $50.50 | 1406 |
| 2024-10-09 | 78.20 | $50.49 | 100 |
| 2024-10-08 | 77.63 | $50.61 | 10100 |
| 2024-10-07 | 76.99 | $50.59 | 508 |
| 2024-10-04 | 76.26 | $50.71 | 1610 |
| 2024-10-03 | 75.37 | $50.82 | 400 |
| 2024-10-02 | 74.37 | $50.77 | 700 |
| 2024-10-01 | 73.32 | $50.77 | 400 |
| 2024-09-30 | 72.21 | $50.83 | 100 |
| 2024-09-27 | 70.99 | $50.82 | 100 |
| 2024-09-26 | 69.69 | $50.72 | 4343 |
| 2024-09-25 | 68.33 | $50.73 | 406 |
| 2024-09-24 | 66.90 | $50.72 | 100 |
| 2024-09-23 | 65.40 | $50.71 | 343 |
| 2024-09-20 | 63.81 | $50.74 | 343 |
| 2024-09-19 | 62.13 | $50.73 | 900 |
| 2024-09-18 | 60.35 | $50.72 | 444 |
| 2024-09-17 | 58.49 | $50.77 | 400 |
| 2024-09-16 | 56.51 | $50.79 | 1303 |
| 2024-09-13 | 54.42 | $50.73 | 100 |
| 2024-09-12 | 52.21 | $50.67 | 1100 |
| 2024-09-11 | 49.89 | $50.65 | 1500 |
| 2024-09-10 | 47.45 | $50.62 | 35400 |
| 2024-09-09 | 44.88 | $50.66 | 200 |
| 2024-09-06 | 42.14 | $50.60 | 6400 |
| 2024-09-05 | 39.26 | $50.53 | 401 |
| 2024-09-04 | 36.23 | $50.50 | 1421 |
| 2024-09-03 | 33.04 | $50.48 | — |
| 2024-08-30 | 29.67 | $50.55 | 338 |
| 2024-08-29 | 26.10 | $50.58 | 1000 |
| 2024-08-28 | 22.34 | $50.62 | 1100 |
| 2024-08-27 | 18.37 | $50.63 | — |
| 2024-08-26 | 14.18 | $50.64 | 500 |
| 2024-08-23 | 9.77 | $50.58 | 3500 |
| 2024-08-22 | 5.13 | $50.54 | 404 |
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