Is Guardian Pharmacy Services, Inc. (GRDN) a Buy, Sell, or Hold?
Enter your email address below for free access to our Guardian Pharmacy Services, Inc. (GRDN) research center and poll results.
NYSE : GRDN
Guardian Pharmacy Services, Inc. — Technical Indicators
$39.53 USD
-$1.67 (-4.05%)
- Volume
- 358.34K
- Average Volume
- 412.94K
- Market Capitalization
- $2.5B
- P/E Ratio
- 46.51
- Dividend Yield
- 0.00%
- Price Target
- $43.50
- Year High
- $44.00
- Year Low
- $19.30
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.46
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
40.50
2026-07-31
Close Price
$39.53
Vol: 431329
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
17.46
Average
27.28
Maximum
41.52
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 40.50 | $39.53 | 431329 |
| 2026-07-30 | 40.62 | $41.20 | 191520 |
| 2026-07-29 | 40.67 | $40.99 | 261161 |
| 2026-07-28 | 40.71 | $41.86 | 201093 |
| 2026-07-27 | 40.64 | $41.46 | 315809 |
| 2026-07-24 | 40.68 | $40.45 | 251605 |
| 2026-07-23 | 40.61 | $39.44 | 768310 |
| 2026-07-22 | 40.55 | $39.77 | 162646 |
| 2026-07-21 | 40.52 | $40.91 | 199539 |
| 2026-07-20 | 40.57 | $39.78 | 232300 |
| 2026-07-17 | 40.70 | $40.52 | 316500 |
| 2026-07-16 | 40.85 | $40.37 | 253433 |
| 2026-07-15 | 40.95 | $39.97 | 240500 |
| 2026-07-14 | 41.09 | $39.67 | 300000 |
| 2026-07-13 | 41.26 | $40.29 | 259055 |
| 2026-07-10 | 41.40 | $40.96 | 278242 |
| 2026-07-09 | 41.45 | $41.06 | 305700 |
| 2026-07-08 | 41.49 | $40.39 | 562208 |
| 2026-07-07 | 41.50 | $39.97 | 389101 |
| 2026-07-06 | 41.52 | $41.38 | 240915 |
| 2026-07-02 | 41.50 | $42.00 | 565100 |
| 2026-07-01 | 41.35 | $42.13 | 773237 |
| 2026-06-30 | 41.19 | $41.87 | 783200 |
| 2026-06-29 | 41.06 | $40.44 | 533315 |
| 2026-06-26 | 40.98 | $42.31 | 998700 |
| 2026-06-25 | 40.80 | $38.88 | 543212 |
| 2026-06-24 | 40.81 | $38.33 | 463337 |
| 2026-06-23 | 40.82 | $39.19 | 477465 |
| 2026-06-22 | 40.79 | $41.89 | 423481 |
| 2026-06-18 | 40.61 | $42.41 | 1.0M |
| 2026-06-17 | 40.37 | $43.40 | 281642 |
| 2026-06-16 | 40.02 | $42.42 | 377300 |
| 2026-06-15 | 39.69 | $42.88 | 276221 |
| 2026-06-12 | 39.37 | $43.09 | 305702 |
| 2026-06-11 | 39.03 | $43.08 | 306700 |
| 2026-06-10 | 38.66 | $41.97 | 412637 |
| 2026-06-09 | 38.31 | $41.83 | 308528 |
| 2026-06-08 | 38.00 | $40.51 | 309500 |
| 2026-06-05 | 37.78 | $40.48 | 445268 |
| 2026-06-04 | 37.57 | $40.80 | 494900 |
| 2026-06-03 | 37.36 | $39.14 | 349100 |
| 2026-06-02 | 37.26 | $38.92 | 499600 |
| 2026-06-01 | 37.15 | $39.26 | 407300 |
| 2026-05-29 | 37.05 | $38.74 | 591636 |
| 2026-05-28 | 36.97 | $38.75 | 361400 |
| 2026-05-27 | 36.91 | $39.12 | 272119 |
| 2026-05-26 | 36.84 | $38.59 | 384922 |
| 2026-05-22 | 36.80 | $38.48 | 284401 |
| 2026-05-21 | 36.76 | $38.37 | 581300 |
| 2026-05-20 | 36.69 | $37.63 | 408242 |
| 2026-05-19 | 36.62 | $36.28 | 404000 |
| 2026-05-18 | 36.61 | $35.82 | 272800 |
| 2026-05-15 | 36.68 | $36.61 | 507000 |
| 2026-05-14 | 36.73 | $36.27 | 355242 |
| 2026-05-13 | 36.76 | $35.67 | 379400 |
| 2026-05-12 | 36.83 | $34.91 | 296500 |
| 2026-05-11 | 36.98 | $35.65 | 287100 |
| 2026-05-08 | 37.17 | $36.09 | 542800 |
| 2026-05-07 | 37.32 | $36.27 | 1.1M |
| 2026-05-06 | 37.54 | $36.58 | 467400 |
| 2026-05-05 | 37.71 | $37.24 | 301221 |
| 2026-05-04 | 37.82 | $36.64 | 382700 |
| 2026-05-01 | 37.91 | $37.37 | 220000 |
| 2026-04-30 | 37.94 | $37.10 | 321600 |
| 2026-04-29 | 37.96 | $37.57 | 260407 |
| 2026-04-28 | 37.97 | $37.59 | 335900 |
| 2026-04-27 | 37.95 | $37.93 | 389600 |
| 2026-04-24 | 37.76 | $37.57 | 561900 |
| 2026-04-23 | 37.65 | $36.97 | 266046 |
| 2026-04-22 | 37.63 | $36.26 | 248400 |
| 2026-04-21 | 37.70 | $36.02 | 283700 |
| 2026-04-20 | 37.76 | $37.34 | 274289 |
| 2026-04-17 | 37.67 | $37.54 | 403756 |
| 2026-04-16 | 37.51 | $36.95 | 256969 |
| 2026-04-15 | 37.36 | $37.09 | 331556 |
| 2026-04-14 | 37.21 | $37.79 | 438439 |
| 2026-04-13 | 36.97 | $39.49 | 168200 |
| 2026-04-10 | 36.62 | $39.15 | 350647 |
| 2026-04-09 | 36.33 | $40.65 | 468000 |
| 2026-04-08 | 35.97 | $40.03 | 932700 |
| 2026-04-07 | 35.65 | $39.26 | 542700 |
| 2026-04-06 | 35.31 | $38.44 | 755407 |
| 2026-04-02 | 34.97 | $37.99 | 561000 |
| 2026-04-01 | 34.77 | $37.62 | 775500 |
| 2026-03-31 | 34.63 | $37.66 | 953434 |
| 2026-03-30 | 34.45 | $37.25 | 760925 |
| 2026-03-27 | 34.27 | $34.16 | 797100 |
| 2026-03-26 | 34.24 | $35.40 | 453912 |
| 2026-03-25 | 34.12 | $36.50 | 435136 |
| 2026-03-24 | 33.96 | $37.57 | 392006 |
| 2026-03-23 | 33.70 | $37.26 | 710700 |
| 2026-03-20 | 33.49 | $35.62 | 854836 |
| 2026-03-19 | 33.39 | $34.39 | 2.7M |
| 2026-03-18 | 33.32 | $33.91 | 361200 |
| 2026-03-17 | 33.27 | $34.09 | 651660 |
| 2026-03-16 | 33.19 | $32.93 | 370041 |
| 2026-03-13 | 33.22 | $32.59 | 514917 |
| 2026-03-12 | 33.25 | $33.27 | 683530 |
| 2026-03-11 | 33.31 | $33.51 | 605340 |
| 2026-03-10 | 33.33 | $33.65 | 499800 |
| 2026-03-09 | 33.35 | $32.34 | 281600 |
| 2026-03-06 | 33.43 | $31.78 | 205400 |
| 2026-03-05 | 33.48 | $33.94 | 222200 |
| 2026-03-04 | 33.36 | $34.76 | 217200 |
| 2026-03-03 | 33.21 | $34.04 | 220316 |
| 2026-03-02 | 33.12 | $33.66 | 113700 |
| 2026-02-27 | 32.95 | $33.51 | 243845 |
| 2026-02-26 | 32.81 | $33.07 | 137500 |
| 2026-02-25 | 32.67 | $33.32 | 140000 |
| 2026-02-24 | 32.49 | $32.43 | 113800 |
| 2026-02-23 | 32.40 | $33.01 | 92726 |
| 2026-02-20 | 32.27 | $33.54 | 147803 |
| 2026-02-19 | 32.11 | $33.04 | 107400 |
| 2026-02-18 | 31.93 | $32.83 | 167300 |
| 2026-02-17 | 31.70 | $32.65 | 201900 |
| 2026-02-13 | 31.42 | $33.46 | 165700 |
| 2026-02-12 | 31.23 | $33.15 | 234000 |
| 2026-02-11 | 31.07 | $34.59 | 195500 |
| 2026-02-10 | 30.91 | $33.80 | 132600 |
| 2026-02-09 | 30.79 | $34.09 | 114814 |
| 2026-02-06 | 30.61 | $33.88 | 138300 |
| 2026-02-05 | 30.46 | $32.87 | 329100 |
| 2026-02-04 | 30.36 | $31.44 | 214807 |
| 2026-02-03 | 30.36 | $31.72 | 299900 |
| 2026-02-02 | 30.33 | $32.37 | 217100 |
| 2026-01-30 | 30.19 | $30.20 | 280700 |
| 2026-01-29 | 30.18 | $30.68 | 160700 |
| 2026-01-28 | 30.16 | $30.26 | 260500 |
| 2026-01-27 | 30.20 | $29.71 | 270731 |
| 2026-01-26 | 30.25 | $30.65 | 215435 |
| 2026-01-23 | 30.26 | $30.51 | 211216 |
| 2026-01-22 | 30.30 | $30.39 | 234619 |
| 2026-01-21 | 30.34 | $29.35 | 313443 |
| 2026-01-20 | 30.45 | $28.32 | 329626 |
| 2026-01-16 | 30.60 | $27.03 | 371200 |
| 2026-01-15 | 30.77 | $29.50 | 546824 |
| 2026-01-14 | 30.83 | $30.13 | 260300 |
| 2026-01-13 | 30.85 | $31.26 | 274000 |
| 2026-01-12 | 30.79 | $31.51 | 225100 |
| 2026-01-09 | 30.77 | $30.32 | 350829 |
| 2026-01-08 | 30.75 | $30.94 | 126200 |
| 2026-01-07 | 30.67 | $30.97 | 257300 |
| 2026-01-06 | 30.55 | $31.28 | 215600 |
| 2026-01-05 | 30.47 | $31.18 | 256939 |
| 2026-01-02 | 30.38 | $29.53 | 291400 |
| 2025-12-31 | 30.37 | $30.09 | 358023 |
| 2025-12-30 | 30.33 | $30.26 | 269208 |
| 2025-12-29 | 30.25 | $30.98 | 179313 |
| 2025-12-26 | 30.17 | $30.74 | 73900 |
| 2025-12-24 | 30.10 | $30.86 | 79434 |
| 2025-12-23 | 30.02 | $31.26 | 170341 |
| 2025-12-22 | 29.89 | $31.38 | 254913 |
| 2025-12-19 | 29.74 | $31.54 | 1.1M |
| 2025-12-18 | 29.55 | $31.15 | 207200 |
| 2025-12-17 | 29.37 | $30.58 | 262900 |
| 2025-12-16 | 29.23 | $30.64 | 274422 |
| 2025-12-15 | 29.12 | $30.44 | 271500 |
| 2025-12-12 | 29.06 | $30.18 | 197847 |
| 2025-12-11 | 29.07 | $31.17 | 378600 |
| 2025-12-10 | 29.09 | $29.92 | 469733 |
| 2025-12-09 | 29.15 | $29.17 | 309442 |
| 2025-12-08 | 29.18 | $28.62 | 289500 |
| 2025-12-05 | 29.19 | $29.76 | 255052 |
| 2025-12-04 | 29.13 | $29.32 | 189441 |
| 2025-12-03 | 29.11 | $29.26 | 222521 |
| 2025-12-02 | 29.07 | $29.28 | 260700 |
| 2025-12-01 | 29.02 | $28.77 | 248000 |
| 2025-11-28 | 28.99 | $29.28 | 117000 |
| 2025-11-26 | 28.94 | $29.34 | 235211 |
| 2025-11-25 | 28.90 | $29.36 | 254708 |
| 2025-11-24 | 28.91 | $28.68 | 405238 |
| 2025-11-21 | 28.93 | $28.36 | 431300 |
| 2025-11-20 | 28.94 | $27.64 | 628119 |
| 2025-11-19 | 28.95 | $27.55 | 274059 |
| 2025-11-18 | 28.98 | $27.91 | 205700 |
| 2025-11-17 | 28.93 | $28.33 | 293600 |
| 2025-11-14 | 28.81 | $29.21 | 457300 |
| 2025-11-13 | 28.60 | $30.42 | 385702 |
| 2025-11-12 | 28.30 | $31.55 | 335343 |
| 2025-11-11 | 27.94 | $31.25 | 989508 |
| 2025-11-10 | 27.60 | $29.75 | 504900 |
| 2025-11-07 | 27.31 | $28.80 | 482423 |
| 2025-11-06 | 27.04 | $28.49 | 241100 |
| 2025-11-05 | 26.80 | $28.99 | 332600 |
| 2025-11-04 | 26.54 | $28.49 | 235200 |
| 2025-11-03 | 26.30 | $28.27 | 218700 |
| 2025-10-31 | 26.07 | $28.04 | 319500 |
| 2025-10-30 | 25.87 | $28.32 | 325049 |
| 2025-10-29 | 25.67 | $28.55 | 330600 |
| 2025-10-28 | 25.46 | $29.56 | 269000 |
| 2025-10-27 | 25.30 | $29.05 | 372200 |
| 2025-10-24 | 25.15 | $28.53 | 344205 |
| 2025-10-23 | 25.02 | $28.03 | 412000 |
| 2025-10-22 | 24.89 | $27.99 | 335400 |
| 2025-10-21 | 24.80 | $27.05 | 361400 |
| 2025-10-20 | 24.73 | $25.89 | 206400 |
| 2025-10-17 | 24.71 | $24.95 | 182700 |
| 2025-10-16 | 24.73 | $24.37 | 164447 |
| 2025-10-15 | 24.83 | $24.41 | 274232 |
| 2025-10-14 | 24.97 | $24.42 | 242902 |
| 2025-10-13 | 25.11 | $24.00 | 309738 |
| 2025-10-10 | 25.40 | $23.41 | 351640 |
| 2025-10-09 | 25.71 | $23.68 | 223620 |
| 2025-10-08 | 26.04 | $23.70 | 253903 |
| 2025-10-07 | 26.30 | $23.74 | 299400 |
| 2025-10-06 | 26.56 | $23.75 | 246500 |
| 2025-10-03 | 26.81 | $23.94 | 183604 |
| 2025-10-02 | 27.03 | $24.42 | 212538 |
| 2025-10-01 | 27.23 | $24.35 | 525700 |
| 2025-09-30 | 27.43 | $26.23 | 354900 |
| 2025-09-29 | 27.45 | $26.07 | 421600 |
| 2025-09-26 | 27.47 | $26.01 | 236200 |
| 2025-09-25 | 27.47 | $25.45 | 353738 |
| 2025-09-24 | 27.49 | $26.21 | 318100 |
| 2025-09-23 | 27.48 | $25.66 | 226400 |
| 2025-09-22 | 27.51 | $25.35 | 357411 |
| 2025-09-19 | 27.53 | $25.43 | 1.6M |
| 2025-09-18 | 27.57 | $26.42 | 560042 |
| 2025-09-17 | 27.56 | $27.17 | 392000 |
| 2025-09-16 | 27.47 | $27.26 | 608639 |
| 2025-09-15 | 27.35 | $29.66 | 359615 |
| 2025-09-12 | 27.04 | $29.64 | 356537 |
| 2025-09-11 | 26.76 | $30.30 | 288000 |
| 2025-09-10 | 26.42 | $28.98 | 265026 |
| 2025-09-09 | 26.10 | $28.84 | 225500 |
| 2025-09-08 | 25.65 | $28.85 | 392500 |
| 2025-09-05 | 25.21 | $28.21 | 484034 |
| 2025-09-04 | 24.82 | $28.47 | 355029 |
| 2025-09-03 | 24.45 | $28.41 | 537506 |
| 2025-09-02 | 24.06 | $26.60 | 343300 |
| 2025-08-29 | 23.75 | $26.42 | 373800 |
| 2025-08-28 | 23.44 | $26.15 | 328500 |
| 2025-08-27 | 23.18 | $25.76 | 242900 |
| 2025-08-26 | 22.91 | $26.03 | 273100 |
| 2025-08-25 | 22.63 | $26.23 | 330500 |
| 2025-08-22 | 22.36 | $25.79 | 417800 |
| 2025-08-21 | 22.09 | $26.29 | 278588 |
| 2025-08-20 | 21.79 | $26.05 | 290737 |
| 2025-08-19 | 21.53 | $25.40 | 222100 |
| 2025-08-18 | 21.27 | $24.82 | 228149 |
| 2025-08-15 | 21.08 | $23.62 | 186837 |
| 2025-08-14 | 20.91 | $23.89 | 162534 |
| 2025-08-13 | 20.75 | $23.55 | 325235 |
| 2025-08-12 | 20.62 | $22.62 | 885932 |
| 2025-08-11 | 20.51 | $19.88 | 139700 |
| 2025-08-08 | 20.54 | $19.97 | 136048 |
| 2025-08-07 | 20.56 | $20.48 | 65411 |
| 2025-08-06 | 20.58 | $20.94 | 112300 |
| 2025-08-05 | 20.58 | $20.76 | 140103 |
| 2025-08-04 | 20.59 | $20.26 | 106132 |
| 2025-08-01 | 20.62 | $20.33 | 177993 |
| 2025-07-31 | 20.64 | $20.90 | 175022 |
| 2025-07-30 | 20.63 | $20.48 | 120600 |
| 2025-07-29 | 20.67 | $20.33 | 73129 |
| 2025-07-28 | 20.72 | $20.74 | 154126 |
| 2025-07-25 | 20.76 | $20.55 | 142429 |
| 2025-07-24 | 20.79 | $20.28 | 89600 |
| 2025-07-23 | 20.79 | $20.70 | 88100 |
| 2025-07-22 | 20.78 | $20.33 | 127000 |
| 2025-07-21 | 20.78 | $20.89 | 131300 |
| 2025-07-18 | 20.74 | $20.28 | 118721 |
| 2025-07-17 | 20.71 | $20.81 | 85800 |
| 2025-07-16 | 20.66 | $20.78 | 131301 |
| 2025-07-15 | 20.60 | $20.55 | 131500 |
| 2025-07-14 | 20.56 | $20.39 | 95300 |
| 2025-07-11 | 20.55 | $20.40 | 96733 |
| 2025-07-10 | 20.54 | $20.84 | 124400 |
| 2025-07-09 | 20.53 | $21.09 | 199039 |
| 2025-07-08 | 20.49 | $20.95 | 150434 |
| 2025-07-07 | 20.48 | $20.74 | 273448 |
| 2025-07-03 | 20.49 | $20.85 | 78441 |
| 2025-07-02 | 20.52 | $20.59 | 557500 |
| 2025-07-01 | 20.58 | $21.40 | 289517 |
| 2025-06-30 | 20.58 | $21.31 | 481127 |
| 2025-06-27 | 20.57 | $21.38 | 986430 |
| 2025-06-26 | 20.57 | $21.15 | 377427 |
| 2025-06-25 | 20.58 | $20.31 | 129406 |
| 2025-06-24 | 20.68 | $20.60 | 246800 |
| 2025-06-23 | 20.74 | $20.32 | 191600 |
| 2025-06-20 | 20.86 | $20.10 | 237100 |
| 2025-06-18 | 20.95 | $19.68 | 165913 |
| 2025-06-17 | 21.29 | $19.67 | 239047 |
| 2025-06-16 | 21.64 | $19.75 | 216444 |
| 2025-06-13 | 21.88 | $19.69 | 288525 |
| 2025-06-12 | 22.15 | $20.26 | 99252 |
| 2025-06-11 | 22.34 | $20.16 | 165900 |
| 2025-06-10 | 22.56 | $20.63 | 188814 |
| 2025-06-09 | 22.81 | $20.33 | 578900 |
| 2025-06-06 | 23.08 | $20.65 | 253700 |
| 2025-06-05 | 23.32 | $20.92 | 409200 |
| 2025-06-04 | 23.57 | $21.51 | 467347 |
| 2025-06-03 | 23.78 | $21.80 | 290700 |
| 2025-06-02 | 23.96 | $21.29 | 249308 |
| 2025-05-30 | 24.18 | $21.17 | 481223 |
| 2025-05-29 | 24.36 | $21.39 | 147800 |
| 2025-05-28 | 24.54 | $21.45 | 206900 |
| 2025-05-27 | 24.68 | $22.13 | 1.1M |
| 2025-05-23 | 24.78 | $21.94 | 2.5M |
| 2025-05-22 | 24.89 | $22.58 | 146500 |
| 2025-05-21 | 24.97 | $22.06 | 219600 |
| 2025-05-20 | 25.04 | $26.50 | 57824 |
| 2025-05-19 | 24.91 | $26.52 | 141914 |
| 2025-05-16 | 24.75 | $24.69 | 88800 |
| 2025-05-15 | 24.72 | $24.92 | 105500 |
| 2025-05-14 | 24.65 | $24.12 | 155744 |
| 2025-05-13 | 24.61 | $24.64 | 142303 |
| 2025-05-12 | 24.52 | $25.66 | 146739 |
| 2025-05-09 | 24.38 | $25.63 | 69500 |
| 2025-05-08 | 24.19 | $25.48 | 98000 |
| 2025-05-07 | 23.99 | $25.83 | 89100 |
| 2025-05-06 | 23.72 | $25.70 | 71807 |
| 2025-05-05 | 23.49 | $25.43 | 56000 |
| 2025-05-02 | 23.28 | $25.79 | 82347 |
| 2025-05-01 | 23.07 | $24.78 | 79739 |
| 2025-04-30 | 22.91 | $25.04 | 157300 |
| 2025-04-29 | 22.70 | $24.10 | 58039 |
| 2025-04-28 | 22.56 | $24.13 | 53700 |
| 2025-04-25 | 22.36 | $24.20 | 45400 |
| 2025-04-24 | 22.21 | $24.09 | 69107 |
| 2025-04-23 | 22.02 | $23.52 | 106002 |
| 2025-04-22 | 21.86 | $23.95 | 102130 |
| 2025-04-21 | 21.73 | $23.24 | 94730 |
| 2025-04-17 | 21.63 | $24.11 | 154142 |
| 2025-04-16 | 21.51 | $23.52 | 67048 |
| 2025-04-15 | 21.43 | $23.32 | 88138 |
| 2025-04-14 | 21.32 | $22.89 | 114200 |
| 2025-04-11 | 21.21 | $22.87 | 108834 |
| 2025-04-10 | 21.07 | $21.76 | 79437 |
| 2025-04-09 | 20.95 | $21.49 | 129633 |
| 2025-04-08 | 20.84 | $20.50 | 80241 |
| 2025-04-07 | 20.76 | $21.06 | 105500 |
| 2025-04-04 | 20.62 | $21.25 | 132347 |
| 2025-04-03 | 20.49 | $21.54 | 78500 |
| 2025-04-02 | 20.32 | $21.53 | 56224 |
| 2025-04-01 | 20.22 | $21.01 | 232925 |
| 2025-03-31 | 20.15 | $21.26 | 142038 |
| 2025-03-28 | 20.04 | $20.15 | 131100 |
| 2025-03-27 | 20.03 | $21.11 | 327839 |
| 2025-03-26 | 19.90 | $20.23 | 198004 |
| 2025-03-25 | 19.83 | $20.33 | 159833 |
| 2025-03-24 | 19.80 | $21.40 | 68243 |
| 2025-03-21 | 19.73 | $21.35 | 171743 |
| 2025-03-20 | 19.64 | $21.63 | 55803 |
| 2025-03-19 | 19.56 | $21.90 | 56400 |
| 2025-03-18 | 19.51 | $21.20 | 62049 |
| 2025-03-17 | 19.46 | $20.55 | 46749 |
| 2025-03-14 | 19.42 | $20.09 | 46300 |
| 2025-03-13 | 19.42 | $19.33 | 65500 |
| 2025-03-12 | 19.43 | $19.36 | 69508 |
| 2025-03-11 | 19.46 | $18.90 | 93000 |
| 2025-03-10 | 19.57 | $18.37 | 54018 |
| 2025-03-07 | 19.72 | $18.47 | 75815 |
| 2025-03-06 | 19.91 | $18.32 | 57000 |
| 2025-03-05 | 20.15 | $19.53 | 43400 |
| 2025-03-04 | 20.31 | $19.59 | 48700 |
| 2025-03-03 | 20.44 | $18.91 | 45419 |
| 2025-02-28 | 20.64 | $20.00 | 55407 |
| 2025-02-27 | 20.77 | $18.47 | 24412 |
| 2025-02-26 | 20.97 | $18.83 | 46134 |
| 2025-02-25 | 21.12 | $19.80 | 37700 |
| 2025-02-24 | 21.21 | $19.97 | 62314 |
| 2025-02-21 | 21.29 | $19.58 | 43800 |
| 2025-02-20 | 21.36 | $20.11 | 47908 |
| 2025-02-19 | 21.41 | $20.91 | 45733 |
| 2025-02-18 | 21.44 | $20.04 | 40400 |
| 2025-02-14 | 21.47 | $19.75 | 58309 |
| 2025-02-13 | 21.51 | $20.24 | 33409 |
| 2025-02-12 | 21.56 | $19.50 | 100540 |
| 2025-02-11 | 21.61 | $19.85 | 61512 |
| 2025-02-10 | 21.67 | $21.21 | 41000 |
| 2025-02-07 | 21.61 | $21.31 | 52500 |
| 2025-02-06 | 21.55 | $22.24 | 63500 |
| 2025-02-05 | 21.42 | $23.11 | 45600 |
| 2025-02-04 | 21.23 | $22.82 | 59000 |
| 2025-02-03 | 21.08 | $22.24 | 44331 |
| 2025-01-31 | 20.96 | $22.81 | 63049 |
| 2025-01-30 | 20.84 | $22.69 | 69000 |
| 2025-01-29 | 20.72 | $22.33 | 62700 |
| 2025-01-28 | 20.66 | $21.82 | 53100 |
| 2025-01-27 | 20.70 | $21.58 | 50400 |
| 2025-01-24 | 20.73 | $21.58 | 35316 |
| 2025-01-23 | 20.83 | $21.09 | 46000 |
| 2025-01-22 | 20.85 | $21.06 | 66700 |
| 2025-01-21 | 20.88 | $21.57 | 56200 |
| 2025-01-17 | 20.91 | $20.69 | 70700 |
| 2025-01-16 | 21.00 | $20.39 | 59601 |
| 2025-01-15 | 21.10 | $21.27 | 115791 |
| 2025-01-14 | 21.20 | $20.47 | 167423 |
| 2025-01-13 | 21.43 | $21.03 | 127248 |
| 2025-01-10 | 21.58 | $20.00 | 119300 |
| 2025-01-08 | 21.79 | $20.12 | 93630 |
| 2025-01-07 | 21.99 | $19.65 | 114900 |
| 2025-01-06 | 22.26 | $19.43 | 100900 |
| 2025-01-03 | 22.52 | $19.79 | 94400 |
| 2025-01-02 | 22.77 | $19.89 | 201200 |
| 2024-12-31 | 23.03 | $20.26 | 196400 |
| 2024-12-30 | 23.23 | $20.28 | 178152 |
| 2024-12-27 | 23.46 | $21.21 | 216240 |
| 2024-12-26 | 23.65 | $22.59 | 101800 |
| 2024-12-24 | 23.74 | $22.14 | 168800 |
| 2024-12-23 | 23.86 | $23.65 | 142600 |
| 2024-12-20 | 23.83 | $21.41 | 1.9M |
| 2024-12-19 | 23.87 | $21.84 | 223300 |
| 2024-12-18 | 23.84 | $22.13 | 237227 |
| 2024-12-17 | 23.81 | $22.54 | 265724 |
| 2024-12-16 | 23.75 | $22.30 | 219816 |
| 2024-12-13 | 23.68 | $23.25 | 130700 |
| 2024-12-12 | 23.57 | $25.17 | 188954 |
| 2024-12-11 | 23.30 | $23.88 | 123300 |
| 2024-12-10 | 23.22 | $24.31 | 259436 |
| 2024-12-09 | 23.12 | $24.15 | 173600 |
| 2024-12-06 | 22.98 | $25.00 | 228703 |
| 2024-12-05 | 22.78 | $24.65 | 96500 |
| 2024-12-04 | 22.55 | $24.77 | 255000 |
| 2024-12-03 | 22.27 | $24.97 | 128406 |
| 2024-12-02 | 21.96 | $24.28 | 145300 |
| 2024-11-29 | 21.66 | $24.94 | 64500 |
| 2024-11-27 | 21.31 | $24.96 | 125700 |
| 2024-11-26 | 20.94 | $24.55 | 120200 |
| 2024-11-25 | 20.61 | $24.50 | 232444 |
| 2024-11-22 | 20.26 | $23.08 | 162806 |
| 2024-11-21 | 19.97 | $22.07 | 229200 |
| 2024-11-20 | 19.72 | $21.27 | 121940 |
| 2024-11-19 | 19.54 | $21.56 | 166600 |
| 2024-11-18 | 19.37 | $21.39 | 61600 |
| 2024-11-15 | 19.20 | $20.93 | 68722 |
| 2024-11-14 | 19.04 | $21.00 | 97600 |
| 2024-11-13 | 18.85 | $19.80 | 303160 |
| 2024-11-12 | 18.76 | $22.18 | 342710 |
| 2024-11-11 | 18.51 | $22.25 | 273400 |
| 2024-11-08 | 18.25 | $21.41 | 129826 |
| 2024-11-07 | 18.03 | $21.00 | 233977 |
| 2024-11-06 | 17.83 | $20.12 | 196100 |
| 2024-11-05 | 17.74 | $19.22 | 208304 |
| 2024-11-04 | 17.71 | $18.64 | 56800 |
| 2024-11-01 | 17.64 | $18.27 | 197700 |
| 2024-10-31 | 17.60 | $17.91 | 94329 |
| 2024-10-30 | 17.55 | $17.55 | 71200 |
| 2024-10-29 | 17.54 | $17.99 | 52700 |
| 2024-10-28 | 17.50 | $17.64 | 59400 |
| 2024-10-25 | 17.46 | $17.18 | 73105 |
| 2024-10-24 | 17.49 | $17.08 | 54823 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
40.60
2026-07-31
Close Price
$39.53
Vol: 431329
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
17.32
Average
27.28
Maximum
40.98
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 40.60 | $39.53 | 431329 |
| 2026-07-30 | 40.71 | $41.20 | 191520 |
| 2026-07-29 | 40.66 | $40.99 | 261161 |
| 2026-07-28 | 40.62 | $41.86 | 201093 |
| 2026-07-27 | 40.49 | $41.46 | 315809 |
| 2026-07-24 | 40.39 | $40.45 | 251605 |
| 2026-07-23 | 40.38 | $39.44 | 768310 |
| 2026-07-22 | 40.48 | $39.77 | 162646 |
| 2026-07-21 | 40.56 | $40.91 | 199539 |
| 2026-07-20 | 40.52 | $39.78 | 232300 |
| 2026-07-17 | 40.60 | $40.52 | 316500 |
| 2026-07-16 | 40.61 | $40.37 | 253433 |
| 2026-07-15 | 40.63 | $39.97 | 240500 |
| 2026-07-14 | 40.70 | $39.67 | 300000 |
| 2026-07-13 | 40.81 | $40.29 | 259055 |
| 2026-07-10 | 40.87 | $40.96 | 278242 |
| 2026-07-09 | 40.86 | $41.06 | 305700 |
| 2026-07-08 | 40.84 | $40.39 | 562208 |
| 2026-07-07 | 40.88 | $39.97 | 389101 |
| 2026-07-06 | 40.98 | $41.38 | 240915 |
| 2026-07-02 | 40.94 | $42.00 | 565100 |
| 2026-07-01 | 40.83 | $42.13 | 773237 |
| 2026-06-30 | 40.69 | $41.87 | 783200 |
| 2026-06-29 | 40.57 | $40.44 | 533315 |
| 2026-06-26 | 40.58 | $42.31 | 998700 |
| 2026-06-25 | 40.40 | $38.88 | 543212 |
| 2026-06-24 | 40.56 | $38.33 | 463337 |
| 2026-06-23 | 40.79 | $39.19 | 477465 |
| 2026-06-22 | 40.96 | $41.89 | 423481 |
| 2026-06-18 | 40.86 | $42.41 | 1.0M |
| 2026-06-17 | 40.70 | $43.40 | 281642 |
| 2026-06-16 | 40.42 | $42.42 | 377300 |
| 2026-06-15 | 40.20 | $42.88 | 276221 |
| 2026-06-12 | 39.92 | $43.09 | 305702 |
| 2026-06-11 | 39.59 | $43.08 | 306700 |
| 2026-06-10 | 39.22 | $41.97 | 412637 |
| 2026-06-09 | 38.93 | $41.83 | 308528 |
| 2026-06-08 | 38.63 | $40.51 | 309500 |
| 2026-06-05 | 38.43 | $40.48 | 445268 |
| 2026-06-04 | 38.21 | $40.80 | 494900 |
| 2026-06-03 | 37.94 | $39.14 | 349100 |
| 2026-06-02 | 37.82 | $38.92 | 499600 |
| 2026-06-01 | 37.70 | $39.26 | 407300 |
| 2026-05-29 | 37.53 | $38.74 | 591636 |
| 2026-05-28 | 37.41 | $38.75 | 361400 |
| 2026-05-27 | 37.27 | $39.12 | 272119 |
| 2026-05-26 | 37.07 | $38.59 | 384922 |
| 2026-05-22 | 36.91 | $38.48 | 284401 |
| 2026-05-21 | 36.75 | $38.37 | 581300 |
| 2026-05-20 | 36.57 | $37.63 | 408242 |
| 2026-05-19 | 36.46 | $36.28 | 404000 |
| 2026-05-18 | 36.48 | $35.82 | 272800 |
| 2026-05-15 | 36.55 | $36.61 | 507000 |
| 2026-05-14 | 36.55 | $36.27 | 355242 |
| 2026-05-13 | 36.58 | $35.67 | 379400 |
| 2026-05-12 | 36.67 | $34.91 | 296500 |
| 2026-05-11 | 36.86 | $35.65 | 287100 |
| 2026-05-08 | 36.98 | $36.09 | 542800 |
| 2026-05-07 | 37.08 | $36.27 | 1.1M |
| 2026-05-06 | 37.16 | $36.58 | 467400 |
| 2026-05-05 | 37.22 | $37.24 | 301221 |
| 2026-05-04 | 37.22 | $36.64 | 382700 |
| 2026-05-01 | 37.28 | $37.37 | 220000 |
| 2026-04-30 | 37.28 | $37.10 | 321600 |
| 2026-04-29 | 37.29 | $37.57 | 260407 |
| 2026-04-28 | 37.26 | $37.59 | 335900 |
| 2026-04-27 | 37.23 | $37.93 | 389600 |
| 2026-04-24 | 37.16 | $37.57 | 561900 |
| 2026-04-23 | 37.11 | $36.97 | 266046 |
| 2026-04-22 | 37.13 | $36.26 | 248400 |
| 2026-04-21 | 37.22 | $36.02 | 283700 |
| 2026-04-20 | 37.35 | $37.34 | 274289 |
| 2026-04-17 | 37.35 | $37.54 | 403756 |
| 2026-04-16 | 37.33 | $36.95 | 256969 |
| 2026-04-15 | 37.37 | $37.09 | 331556 |
| 2026-04-14 | 37.39 | $37.79 | 438439 |
| 2026-04-13 | 37.35 | $39.49 | 168200 |
| 2026-04-10 | 37.13 | $39.15 | 350647 |
| 2026-04-09 | 36.92 | $40.65 | 468000 |
| 2026-04-08 | 36.52 | $40.03 | 932700 |
| 2026-04-07 | 36.15 | $39.26 | 542700 |
| 2026-04-06 | 35.83 | $38.44 | 755407 |
| 2026-04-02 | 35.55 | $37.99 | 561000 |
| 2026-04-01 | 35.29 | $37.62 | 775500 |
| 2026-03-31 | 35.05 | $37.66 | 953434 |
| 2026-03-30 | 34.77 | $37.25 | 760925 |
| 2026-03-27 | 34.51 | $34.16 | 797100 |
| 2026-03-26 | 34.55 | $35.40 | 453912 |
| 2026-03-25 | 34.46 | $36.50 | 435136 |
| 2026-03-24 | 34.25 | $37.57 | 392006 |
| 2026-03-23 | 33.90 | $37.26 | 710700 |
| 2026-03-20 | 33.54 | $35.62 | 854836 |
| 2026-03-19 | 33.32 | $34.39 | 2.7M |
| 2026-03-18 | 33.21 | $33.91 | 361200 |
| 2026-03-17 | 33.14 | $34.09 | 651660 |
| 2026-03-16 | 33.04 | $32.93 | 370041 |
| 2026-03-13 | 33.05 | $32.59 | 514917 |
| 2026-03-12 | 33.10 | $33.27 | 683530 |
| 2026-03-11 | 33.08 | $33.51 | 605340 |
| 2026-03-10 | 33.04 | $33.65 | 499800 |
| 2026-03-09 | 32.97 | $32.34 | 281600 |
| 2026-03-06 | 33.04 | $31.78 | 205400 |
| 2026-03-05 | 33.17 | $33.94 | 222200 |
| 2026-03-04 | 33.09 | $34.76 | 217200 |
| 2026-03-03 | 32.91 | $34.04 | 220316 |
| 2026-03-02 | 32.79 | $33.66 | 113700 |
| 2026-02-27 | 32.70 | $33.51 | 243845 |
| 2026-02-26 | 32.62 | $33.07 | 137500 |
| 2026-02-25 | 32.57 | $33.32 | 140000 |
| 2026-02-24 | 32.49 | $32.43 | 113800 |
| 2026-02-23 | 32.50 | $33.01 | 92726 |
| 2026-02-20 | 32.44 | $33.54 | 147803 |
| 2026-02-19 | 32.33 | $33.04 | 107400 |
| 2026-02-18 | 32.25 | $32.83 | 167300 |
| 2026-02-17 | 32.19 | $32.65 | 201900 |
| 2026-02-13 | 32.15 | $33.46 | 165700 |
| 2026-02-12 | 32.01 | $33.15 | 234000 |
| 2026-02-11 | 31.89 | $34.59 | 195500 |
| 2026-02-10 | 31.60 | $33.80 | 132600 |
| 2026-02-09 | 31.37 | $34.09 | 114814 |
| 2026-02-06 | 31.09 | $33.88 | 138300 |
| 2026-02-05 | 30.79 | $32.87 | 329100 |
| 2026-02-04 | 30.57 | $31.44 | 214807 |
| 2026-02-03 | 30.48 | $31.72 | 299900 |
| 2026-02-02 | 30.35 | $32.37 | 217100 |
| 2026-01-30 | 30.14 | $30.20 | 280700 |
| 2026-01-29 | 30.13 | $30.68 | 160700 |
| 2026-01-28 | 30.07 | $30.26 | 260500 |
| 2026-01-27 | 30.05 | $29.71 | 270731 |
| 2026-01-26 | 30.09 | $30.65 | 215435 |
| 2026-01-23 | 30.03 | $30.51 | 211216 |
| 2026-01-22 | 29.98 | $30.39 | 234619 |
| 2026-01-21 | 29.94 | $29.35 | 313443 |
| 2026-01-20 | 30.00 | $28.32 | 329626 |
| 2026-01-16 | 30.18 | $27.03 | 371200 |
| 2026-01-15 | 30.51 | $29.50 | 546824 |
| 2026-01-14 | 30.62 | $30.13 | 260300 |
| 2026-01-13 | 30.67 | $31.26 | 274000 |
| 2026-01-12 | 30.60 | $31.51 | 225100 |
| 2026-01-09 | 30.51 | $30.32 | 350829 |
| 2026-01-08 | 30.53 | $30.94 | 126200 |
| 2026-01-07 | 30.49 | $30.97 | 257300 |
| 2026-01-06 | 30.43 | $31.28 | 215600 |
| 2026-01-05 | 30.35 | $31.18 | 256939 |
| 2026-01-02 | 30.26 | $29.53 | 291400 |
| 2025-12-31 | 30.33 | $30.09 | 358023 |
| 2025-12-30 | 30.36 | $30.26 | 269208 |
| 2025-12-29 | 30.37 | $30.98 | 179313 |
| 2025-12-26 | 30.31 | $30.74 | 73900 |
| 2025-12-24 | 30.26 | $30.86 | 79434 |
| 2025-12-23 | 30.20 | $31.26 | 170341 |
| 2025-12-22 | 30.08 | $31.38 | 254913 |
| 2025-12-19 | 29.95 | $31.54 | 1.1M |
| 2025-12-18 | 29.78 | $31.15 | 207200 |
| 2025-12-17 | 29.64 | $30.58 | 262900 |
| 2025-12-16 | 29.54 | $30.64 | 274422 |
| 2025-12-15 | 29.42 | $30.44 | 271500 |
| 2025-12-12 | 29.31 | $30.18 | 197847 |
| 2025-12-11 | 29.22 | $31.17 | 378600 |
| 2025-12-10 | 29.02 | $29.92 | 469733 |
| 2025-12-09 | 28.92 | $29.17 | 309442 |
| 2025-12-08 | 28.90 | $28.62 | 289500 |
| 2025-12-05 | 28.93 | $29.76 | 255052 |
| 2025-12-04 | 28.84 | $29.32 | 189441 |
| 2025-12-03 | 28.79 | $29.26 | 222521 |
| 2025-12-02 | 28.74 | $29.28 | 260700 |
| 2025-12-01 | 28.68 | $28.77 | 248000 |
| 2025-11-28 | 28.67 | $29.28 | 117000 |
| 2025-11-26 | 28.61 | $29.34 | 235211 |
| 2025-11-25 | 28.53 | $29.36 | 254708 |
| 2025-11-24 | 28.44 | $28.68 | 405238 |
| 2025-11-21 | 28.42 | $28.36 | 431300 |
| 2025-11-20 | 28.42 | $27.64 | 628119 |
| 2025-11-19 | 28.51 | $27.55 | 274059 |
| 2025-11-18 | 28.61 | $27.91 | 205700 |
| 2025-11-17 | 28.68 | $28.33 | 293600 |
| 2025-11-14 | 28.72 | $29.21 | 457300 |
| 2025-11-13 | 28.66 | $30.42 | 385702 |
| 2025-11-12 | 28.48 | $31.55 | 335343 |
| 2025-11-11 | 28.16 | $31.25 | 989508 |
| 2025-11-10 | 27.83 | $29.75 | 504900 |
| 2025-11-07 | 27.63 | $28.80 | 482423 |
| 2025-11-06 | 27.51 | $28.49 | 241100 |
| 2025-11-05 | 27.40 | $28.99 | 332600 |
| 2025-11-04 | 27.24 | $28.49 | 235200 |
| 2025-11-03 | 27.10 | $28.27 | 218700 |
| 2025-10-31 | 26.98 | $28.04 | 319500 |
| 2025-10-30 | 26.87 | $28.32 | 325049 |
| 2025-10-29 | 26.72 | $28.55 | 330600 |
| 2025-10-28 | 26.52 | $29.56 | 269000 |
| 2025-10-27 | 26.20 | $29.05 | 372200 |
| 2025-10-24 | 25.90 | $28.53 | 344205 |
| 2025-10-23 | 25.63 | $28.03 | 412000 |
| 2025-10-22 | 25.37 | $27.99 | 335400 |
| 2025-10-21 | 25.10 | $27.05 | 361400 |
| 2025-10-20 | 24.89 | $25.89 | 206400 |
| 2025-10-17 | 24.79 | $24.95 | 182700 |
| 2025-10-16 | 24.77 | $24.37 | 164447 |
| 2025-10-15 | 24.81 | $24.41 | 274232 |
| 2025-10-14 | 24.86 | $24.42 | 242902 |
| 2025-10-13 | 24.90 | $24.00 | 309738 |
| 2025-10-10 | 25.00 | $23.41 | 351640 |
| 2025-10-09 | 25.17 | $23.68 | 223620 |
| 2025-10-08 | 25.32 | $23.70 | 253903 |
| 2025-10-07 | 25.49 | $23.74 | 299400 |
| 2025-10-06 | 25.68 | $23.75 | 246500 |
| 2025-10-03 | 25.88 | $23.94 | 183604 |
| 2025-10-02 | 26.08 | $24.42 | 212538 |
| 2025-10-01 | 26.26 | $24.35 | 525700 |
| 2025-09-30 | 26.46 | $26.23 | 354900 |
| 2025-09-29 | 26.49 | $26.07 | 421600 |
| 2025-09-26 | 26.53 | $26.01 | 236200 |
| 2025-09-25 | 26.58 | $25.45 | 353738 |
| 2025-09-24 | 26.70 | $26.21 | 318100 |
| 2025-09-23 | 26.75 | $25.66 | 226400 |
| 2025-09-22 | 26.87 | $25.35 | 357411 |
| 2025-09-19 | 27.03 | $25.43 | 1.6M |
| 2025-09-18 | 27.20 | $26.42 | 560042 |
| 2025-09-17 | 27.28 | $27.17 | 392000 |
| 2025-09-16 | 27.29 | $27.26 | 608639 |
| 2025-09-15 | 27.29 | $29.66 | 359615 |
| 2025-09-12 | 27.05 | $29.64 | 356537 |
| 2025-09-11 | 26.77 | $30.30 | 288000 |
| 2025-09-10 | 26.40 | $28.98 | 265026 |
| 2025-09-09 | 26.13 | $28.84 | 225500 |
| 2025-09-08 | 25.84 | $28.85 | 392500 |
| 2025-09-05 | 25.53 | $28.21 | 484034 |
| 2025-09-04 | 25.25 | $28.47 | 355029 |
| 2025-09-03 | 24.91 | $28.41 | 537506 |
| 2025-09-02 | 24.54 | $26.60 | 343300 |
| 2025-08-29 | 24.32 | $26.42 | 373800 |
| 2025-08-28 | 24.10 | $26.15 | 328500 |
| 2025-08-27 | 23.88 | $25.76 | 242900 |
| 2025-08-26 | 23.69 | $26.03 | 273100 |
| 2025-08-25 | 23.44 | $26.23 | 330500 |
| 2025-08-22 | 23.15 | $25.79 | 417800 |
| 2025-08-21 | 22.87 | $26.29 | 278588 |
| 2025-08-20 | 22.51 | $26.05 | 290737 |
| 2025-08-19 | 22.14 | $25.40 | 222100 |
| 2025-08-18 | 21.79 | $24.82 | 228149 |
| 2025-08-15 | 21.47 | $23.62 | 186837 |
| 2025-08-14 | 21.25 | $23.89 | 162534 |
| 2025-08-13 | 20.97 | $23.55 | 325235 |
| 2025-08-12 | 20.70 | $22.62 | 885932 |
| 2025-08-11 | 20.50 | $19.88 | 139700 |
| 2025-08-08 | 20.56 | $19.97 | 136048 |
| 2025-08-07 | 20.62 | $20.48 | 65411 |
| 2025-08-06 | 20.64 | $20.94 | 112300 |
| 2025-08-05 | 20.60 | $20.76 | 140103 |
| 2025-08-04 | 20.59 | $20.26 | 106132 |
| 2025-08-01 | 20.62 | $20.33 | 177993 |
| 2025-07-31 | 20.65 | $20.90 | 175022 |
| 2025-07-30 | 20.63 | $20.48 | 120600 |
| 2025-07-29 | 20.64 | $20.33 | 73129 |
| 2025-07-28 | 20.68 | $20.74 | 154126 |
| 2025-07-25 | 20.67 | $20.55 | 142429 |
| 2025-07-24 | 20.68 | $20.28 | 89600 |
| 2025-07-23 | 20.73 | $20.70 | 88100 |
| 2025-07-22 | 20.73 | $20.33 | 127000 |
| 2025-07-21 | 20.77 | $20.89 | 131300 |
| 2025-07-18 | 20.76 | $20.28 | 118721 |
| 2025-07-17 | 20.81 | $20.81 | 85800 |
| 2025-07-16 | 20.81 | $20.78 | 131301 |
| 2025-07-15 | 20.81 | $20.55 | 131500 |
| 2025-07-14 | 20.84 | $20.39 | 95300 |
| 2025-07-11 | 20.88 | $20.40 | 96733 |
| 2025-07-10 | 20.94 | $20.84 | 124400 |
| 2025-07-09 | 20.95 | $21.09 | 199039 |
| 2025-07-08 | 20.93 | $20.95 | 150434 |
| 2025-07-07 | 20.93 | $20.74 | 273448 |
| 2025-07-03 | 20.95 | $20.85 | 78441 |
| 2025-07-02 | 20.96 | $20.59 | 557500 |
| 2025-07-01 | 21.00 | $21.40 | 289517 |
| 2025-06-30 | 20.95 | $21.31 | 481127 |
| 2025-06-27 | 20.92 | $21.38 | 986430 |
| 2025-06-26 | 20.87 | $21.15 | 377427 |
| 2025-06-25 | 20.84 | $20.31 | 129406 |
| 2025-06-24 | 20.89 | $20.60 | 246800 |
| 2025-06-23 | 20.92 | $20.32 | 191600 |
| 2025-06-20 | 20.99 | $20.10 | 237100 |
| 2025-06-18 | 21.08 | $19.68 | 165913 |
| 2025-06-17 | 21.23 | $19.67 | 239047 |
| 2025-06-16 | 21.39 | $19.75 | 216444 |
| 2025-06-13 | 21.57 | $19.69 | 288525 |
| 2025-06-12 | 21.76 | $20.26 | 99252 |
| 2025-06-11 | 21.92 | $20.16 | 165900 |
| 2025-06-10 | 22.11 | $20.63 | 188814 |
| 2025-06-09 | 22.26 | $20.33 | 578900 |
| 2025-06-06 | 22.47 | $20.65 | 253700 |
| 2025-06-05 | 22.66 | $20.92 | 409200 |
| 2025-06-04 | 22.84 | $21.51 | 467347 |
| 2025-06-03 | 22.98 | $21.80 | 290700 |
| 2025-06-02 | 23.10 | $21.29 | 249308 |
| 2025-05-30 | 23.30 | $21.17 | 481223 |
| 2025-05-29 | 23.52 | $21.39 | 147800 |
| 2025-05-28 | 23.74 | $21.45 | 206900 |
| 2025-05-27 | 23.99 | $22.13 | 1.1M |
| 2025-05-23 | 24.18 | $21.94 | 2.5M |
| 2025-05-22 | 24.42 | $22.58 | 146500 |
| 2025-05-21 | 24.61 | $22.06 | 219600 |
| 2025-05-20 | 24.88 | $26.50 | 57824 |
| 2025-05-19 | 24.71 | $26.52 | 141914 |
| 2025-05-16 | 24.52 | $24.69 | 88800 |
| 2025-05-15 | 24.50 | $24.92 | 105500 |
| 2025-05-14 | 24.45 | $24.12 | 155744 |
| 2025-05-13 | 24.49 | $24.64 | 142303 |
| 2025-05-12 | 24.47 | $25.66 | 146739 |
| 2025-05-09 | 24.35 | $25.63 | 69500 |
| 2025-05-08 | 24.21 | $25.48 | 98000 |
| 2025-05-07 | 24.08 | $25.83 | 89100 |
| 2025-05-06 | 23.90 | $25.70 | 71807 |
| 2025-05-05 | 23.71 | $25.43 | 56000 |
| 2025-05-02 | 23.52 | $25.79 | 82347 |
| 2025-05-01 | 23.29 | $24.78 | 79739 |
| 2025-04-30 | 23.13 | $25.04 | 157300 |
| 2025-04-29 | 22.93 | $24.10 | 58039 |
| 2025-04-28 | 22.80 | $24.13 | 53700 |
| 2025-04-25 | 22.66 | $24.20 | 45400 |
| 2025-04-24 | 22.50 | $24.09 | 69107 |
| 2025-04-23 | 22.34 | $23.52 | 106002 |
| 2025-04-22 | 22.21 | $23.95 | 102130 |
| 2025-04-21 | 22.03 | $23.24 | 94730 |
| 2025-04-17 | 21.90 | $24.11 | 154142 |
| 2025-04-16 | 21.67 | $23.52 | 67048 |
| 2025-04-15 | 21.47 | $23.32 | 88138 |
| 2025-04-14 | 21.28 | $22.89 | 114200 |
| 2025-04-11 | 21.11 | $22.87 | 108834 |
| 2025-04-10 | 20.92 | $21.76 | 79437 |
| 2025-04-09 | 20.84 | $21.49 | 129633 |
| 2025-04-08 | 20.77 | $20.50 | 80241 |
| 2025-04-07 | 20.79 | $21.06 | 105500 |
| 2025-04-04 | 20.77 | $21.25 | 132347 |
| 2025-04-03 | 20.72 | $21.54 | 78500 |
| 2025-04-02 | 20.63 | $21.53 | 56224 |
| 2025-04-01 | 20.53 | $21.01 | 232925 |
| 2025-03-31 | 20.48 | $21.26 | 142038 |
| 2025-03-28 | 20.40 | $20.15 | 131100 |
| 2025-03-27 | 20.43 | $21.11 | 327839 |
| 2025-03-26 | 20.36 | $20.23 | 198004 |
| 2025-03-25 | 20.37 | $20.33 | 159833 |
| 2025-03-24 | 20.38 | $21.40 | 68243 |
| 2025-03-21 | 20.27 | $21.35 | 171743 |
| 2025-03-20 | 20.15 | $21.63 | 55803 |
| 2025-03-19 | 20.00 | $21.90 | 56400 |
| 2025-03-18 | 19.80 | $21.20 | 62049 |
| 2025-03-17 | 19.65 | $20.55 | 46749 |
| 2025-03-14 | 19.56 | $20.09 | 46300 |
| 2025-03-13 | 19.50 | $19.33 | 65500 |
| 2025-03-12 | 19.52 | $19.36 | 69508 |
| 2025-03-11 | 19.53 | $18.90 | 93000 |
| 2025-03-10 | 19.60 | $18.37 | 54018 |
| 2025-03-07 | 19.73 | $18.47 | 75815 |
| 2025-03-06 | 19.86 | $18.32 | 57000 |
| 2025-03-05 | 20.02 | $19.53 | 43400 |
| 2025-03-04 | 20.08 | $19.59 | 48700 |
| 2025-03-03 | 20.13 | $18.91 | 45419 |
| 2025-02-28 | 20.26 | $20.00 | 55407 |
| 2025-02-27 | 20.28 | $18.47 | 24412 |
| 2025-02-26 | 20.47 | $18.83 | 46134 |
| 2025-02-25 | 20.65 | $19.80 | 37700 |
| 2025-02-24 | 20.74 | $19.97 | 62314 |
| 2025-02-21 | 20.82 | $19.58 | 43800 |
| 2025-02-20 | 20.95 | $20.11 | 47908 |
| 2025-02-19 | 21.03 | $20.91 | 45733 |
| 2025-02-18 | 21.05 | $20.04 | 40400 |
| 2025-02-14 | 21.15 | $19.75 | 58309 |
| 2025-02-13 | 21.30 | $20.24 | 33409 |
| 2025-02-12 | 21.41 | $19.50 | 100540 |
| 2025-02-11 | 21.61 | $19.85 | 61512 |
| 2025-02-10 | 21.80 | $21.21 | 41000 |
| 2025-02-07 | 21.86 | $21.31 | 52500 |
| 2025-02-06 | 21.92 | $22.24 | 63500 |
| 2025-02-05 | 21.89 | $23.11 | 45600 |
| 2025-02-04 | 21.76 | $22.82 | 59000 |
| 2025-02-03 | 21.65 | $22.24 | 44331 |
| 2025-01-31 | 21.58 | $22.81 | 63049 |
| 2025-01-30 | 21.45 | $22.69 | 69000 |
| 2025-01-29 | 21.32 | $22.33 | 62700 |
| 2025-01-28 | 21.22 | $21.82 | 53100 |
| 2025-01-27 | 21.15 | $21.58 | 50400 |
| 2025-01-24 | 21.11 | $21.58 | 35316 |
| 2025-01-23 | 21.06 | $21.09 | 46000 |
| 2025-01-22 | 21.06 | $21.06 | 66700 |
| 2025-01-21 | 21.06 | $21.57 | 56200 |
| 2025-01-17 | 21.00 | $20.69 | 70700 |
| 2025-01-16 | 21.03 | $20.39 | 59601 |
| 2025-01-15 | 21.10 | $21.27 | 115791 |
| 2025-01-14 | 21.08 | $20.47 | 167423 |
| 2025-01-13 | 21.15 | $21.03 | 127248 |
| 2025-01-10 | 21.16 | $20.00 | 119300 |
| 2025-01-08 | 21.28 | $20.12 | 93630 |
| 2025-01-07 | 21.41 | $19.65 | 114900 |
| 2025-01-06 | 21.59 | $19.43 | 100900 |
| 2025-01-03 | 21.82 | $19.79 | 94400 |
| 2025-01-02 | 22.03 | $19.89 | 201200 |
| 2024-12-31 | 22.26 | $20.26 | 196400 |
| 2024-12-30 | 22.47 | $20.28 | 178152 |
| 2024-12-27 | 22.70 | $21.21 | 216240 |
| 2024-12-26 | 22.85 | $22.59 | 101800 |
| 2024-12-24 | 22.88 | $22.14 | 168800 |
| 2024-12-23 | 22.96 | $23.65 | 142600 |
| 2024-12-20 | 22.89 | $21.41 | 1.9M |
| 2024-12-19 | 23.04 | $21.84 | 223300 |
| 2024-12-18 | 23.17 | $22.13 | 237227 |
| 2024-12-17 | 23.28 | $22.54 | 265724 |
| 2024-12-16 | 23.36 | $22.30 | 219816 |
| 2024-12-13 | 23.47 | $23.25 | 130700 |
| 2024-12-12 | 23.49 | $25.17 | 188954 |
| 2024-12-11 | 23.32 | $23.88 | 123300 |
| 2024-12-10 | 23.26 | $24.31 | 259436 |
| 2024-12-09 | 23.15 | $24.15 | 173600 |
| 2024-12-06 | 23.04 | $25.00 | 228703 |
| 2024-12-05 | 22.83 | $24.65 | 96500 |
| 2024-12-04 | 22.64 | $24.77 | 255000 |
| 2024-12-03 | 22.42 | $24.97 | 128406 |
| 2024-12-02 | 22.15 | $24.28 | 145300 |
| 2024-11-29 | 21.93 | $24.94 | 64500 |
| 2024-11-27 | 21.61 | $24.96 | 125700 |
| 2024-11-26 | 21.26 | $24.55 | 120200 |
| 2024-11-25 | 20.91 | $24.50 | 232444 |
| 2024-11-22 | 20.53 | $23.08 | 162806 |
| 2024-11-21 | 20.26 | $22.07 | 229200 |
| 2024-11-20 | 20.07 | $21.27 | 121940 |
| 2024-11-19 | 19.95 | $21.56 | 166600 |
| 2024-11-18 | 19.78 | $21.39 | 61600 |
| 2024-11-15 | 19.61 | $20.93 | 68722 |
| 2024-11-14 | 19.47 | $21.00 | 97600 |
| 2024-11-13 | 19.31 | $19.80 | 303160 |
| 2024-11-12 | 19.26 | $22.18 | 342710 |
| 2024-11-11 | 18.95 | $22.25 | 273400 |
| 2024-11-08 | 18.60 | $21.41 | 129826 |
| 2024-11-07 | 18.31 | $21.00 | 233977 |
| 2024-11-06 | 18.02 | $20.12 | 196100 |
| 2024-11-05 | 17.80 | $19.22 | 208304 |
| 2024-11-04 | 17.65 | $18.64 | 56800 |
| 2024-11-01 | 17.55 | $18.27 | 197700 |
| 2024-10-31 | 17.47 | $17.91 | 94329 |
| 2024-10-30 | 17.42 | $17.55 | 71200 |
| 2024-10-29 | 17.41 | $17.99 | 52700 |
| 2024-10-28 | 17.35 | $17.64 | 59400 |
| 2024-10-25 | 17.32 | $17.18 | 73105 |
| 2024-10-24 | 17.33 | $17.08 | 54823 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
40.52
2026-07-31
Close Price
$39.53
Vol: 431329
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
17.52
Average
27.45
Maximum
41.66
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 40.52 | $39.53 | 431329 |
| 2026-07-30 | 40.63 | $41.20 | 191520 |
| 2026-07-29 | 40.58 | $40.99 | 261161 |
| 2026-07-28 | 40.55 | $41.86 | 201093 |
| 2026-07-27 | 40.43 | $41.46 | 315809 |
| 2026-07-24 | 40.36 | $40.45 | 251605 |
| 2026-07-23 | 40.38 | $39.44 | 768310 |
| 2026-07-22 | 40.48 | $39.77 | 162646 |
| 2026-07-21 | 40.55 | $40.91 | 199539 |
| 2026-07-20 | 40.52 | $39.78 | 232300 |
| 2026-07-17 | 40.61 | $40.52 | 316500 |
| 2026-07-16 | 40.64 | $40.37 | 253433 |
| 2026-07-15 | 40.69 | $39.97 | 240500 |
| 2026-07-14 | 40.80 | $39.67 | 300000 |
| 2026-07-13 | 40.95 | $40.29 | 259055 |
| 2026-07-10 | 41.06 | $40.96 | 278242 |
| 2026-07-09 | 41.11 | $41.06 | 305700 |
| 2026-07-08 | 41.15 | $40.39 | 562208 |
| 2026-07-07 | 41.25 | $39.97 | 389101 |
| 2026-07-06 | 41.40 | $41.38 | 240915 |
| 2026-07-02 | 41.41 | $42.00 | 565100 |
| 2026-07-01 | 41.35 | $42.13 | 773237 |
| 2026-06-30 | 41.26 | $41.87 | 783200 |
| 2026-06-29 | 41.18 | $40.44 | 533315 |
| 2026-06-26 | 41.23 | $42.31 | 998700 |
| 2026-06-25 | 41.09 | $38.88 | 543212 |
| 2026-06-24 | 41.27 | $38.33 | 463337 |
| 2026-06-23 | 41.51 | $39.19 | 477465 |
| 2026-06-22 | 41.66 | $41.89 | 423481 |
| 2026-06-18 | 41.54 | $42.41 | 1.0M |
| 2026-06-17 | 41.35 | $43.40 | 281642 |
| 2026-06-16 | 41.03 | $42.42 | 377300 |
| 2026-06-15 | 40.77 | $42.88 | 276221 |
| 2026-06-12 | 40.43 | $43.09 | 305702 |
| 2026-06-11 | 40.05 | $43.08 | 306700 |
| 2026-06-10 | 39.63 | $41.97 | 412637 |
| 2026-06-09 | 39.28 | $41.83 | 308528 |
| 2026-06-08 | 38.91 | $40.51 | 309500 |
| 2026-06-05 | 38.65 | $40.48 | 445268 |
| 2026-06-04 | 38.37 | $40.80 | 494900 |
| 2026-06-03 | 38.05 | $39.14 | 349100 |
| 2026-06-02 | 37.87 | $38.92 | 499600 |
| 2026-06-01 | 37.70 | $39.26 | 407300 |
| 2026-05-29 | 37.49 | $38.74 | 591636 |
| 2026-05-28 | 37.32 | $38.75 | 361400 |
| 2026-05-27 | 37.15 | $39.12 | 272119 |
| 2026-05-26 | 36.93 | $38.59 | 384922 |
| 2026-05-22 | 36.76 | $38.48 | 284401 |
| 2026-05-21 | 36.59 | $38.37 | 581300 |
| 2026-05-20 | 36.43 | $37.63 | 408242 |
| 2026-05-19 | 36.34 | $36.28 | 404000 |
| 2026-05-18 | 36.37 | $35.82 | 272800 |
| 2026-05-15 | 36.45 | $36.61 | 507000 |
| 2026-05-14 | 36.46 | $36.27 | 355242 |
| 2026-05-13 | 36.51 | $35.67 | 379400 |
| 2026-05-12 | 36.62 | $34.91 | 296500 |
| 2026-05-11 | 36.82 | $35.65 | 287100 |
| 2026-05-08 | 36.96 | $36.09 | 542800 |
| 2026-05-07 | 37.08 | $36.27 | 1.1M |
| 2026-05-06 | 37.20 | $36.58 | 467400 |
| 2026-05-05 | 37.31 | $37.24 | 301221 |
| 2026-05-04 | 37.36 | $36.64 | 382700 |
| 2026-05-01 | 37.48 | $37.37 | 220000 |
| 2026-04-30 | 37.54 | $37.10 | 321600 |
| 2026-04-29 | 37.62 | $37.57 | 260407 |
| 2026-04-28 | 37.66 | $37.59 | 335900 |
| 2026-04-27 | 37.69 | $37.93 | 389600 |
| 2026-04-24 | 37.68 | $37.57 | 561900 |
| 2026-04-23 | 37.68 | $36.97 | 266046 |
| 2026-04-22 | 37.75 | $36.26 | 248400 |
| 2026-04-21 | 37.88 | $36.02 | 283700 |
| 2026-04-20 | 38.05 | $37.34 | 274289 |
| 2026-04-17 | 38.08 | $37.54 | 403756 |
| 2026-04-16 | 38.08 | $36.95 | 256969 |
| 2026-04-15 | 38.12 | $37.09 | 331556 |
| 2026-04-14 | 38.13 | $37.79 | 438439 |
| 2026-04-13 | 38.05 | $39.49 | 168200 |
| 2026-04-10 | 37.78 | $39.15 | 350647 |
| 2026-04-09 | 37.51 | $40.65 | 468000 |
| 2026-04-08 | 37.06 | $40.03 | 932700 |
| 2026-04-07 | 36.65 | $39.26 | 542700 |
| 2026-04-06 | 36.27 | $38.44 | 755407 |
| 2026-04-02 | 35.94 | $37.99 | 561000 |
| 2026-04-01 | 35.63 | $37.62 | 775500 |
| 2026-03-31 | 35.35 | $37.66 | 953434 |
| 2026-03-30 | 35.04 | $37.25 | 760925 |
| 2026-03-27 | 34.76 | $34.16 | 797100 |
| 2026-03-26 | 34.77 | $35.40 | 453912 |
| 2026-03-25 | 34.64 | $36.50 | 435136 |
| 2026-03-24 | 34.40 | $37.57 | 392006 |
| 2026-03-23 | 34.03 | $37.26 | 710700 |
| 2026-03-20 | 33.67 | $35.62 | 854836 |
| 2026-03-19 | 33.46 | $34.39 | 2.7M |
| 2026-03-18 | 33.36 | $33.91 | 361200 |
| 2026-03-17 | 33.30 | $34.09 | 651660 |
| 2026-03-16 | 33.21 | $32.93 | 370041 |
| 2026-03-13 | 33.24 | $32.59 | 514917 |
| 2026-03-12 | 33.30 | $33.27 | 683530 |
| 2026-03-11 | 33.31 | $33.51 | 605340 |
| 2026-03-10 | 33.29 | $33.65 | 499800 |
| 2026-03-09 | 33.26 | $32.34 | 281600 |
| 2026-03-06 | 33.37 | $31.78 | 205400 |
| 2026-03-05 | 33.53 | $33.94 | 222200 |
| 2026-03-04 | 33.47 | $34.76 | 217200 |
| 2026-03-03 | 33.32 | $34.04 | 220316 |
| 2026-03-02 | 33.24 | $33.66 | 113700 |
| 2026-02-27 | 33.17 | $33.51 | 243845 |
| 2026-02-26 | 33.10 | $33.07 | 137500 |
| 2026-02-25 | 33.06 | $33.32 | 140000 |
| 2026-02-24 | 32.98 | $32.43 | 113800 |
| 2026-02-23 | 32.98 | $33.01 | 92726 |
| 2026-02-20 | 32.91 | $33.54 | 147803 |
| 2026-02-19 | 32.77 | $33.04 | 107400 |
| 2026-02-18 | 32.67 | $32.83 | 167300 |
| 2026-02-17 | 32.56 | $32.65 | 201900 |
| 2026-02-13 | 32.44 | $33.46 | 165700 |
| 2026-02-12 | 32.23 | $33.15 | 234000 |
| 2026-02-11 | 32.03 | $34.59 | 195500 |
| 2026-02-10 | 31.68 | $33.80 | 132600 |
| 2026-02-09 | 31.40 | $34.09 | 114814 |
| 2026-02-06 | 31.07 | $33.88 | 138300 |
| 2026-02-05 | 30.74 | $32.87 | 329100 |
| 2026-02-04 | 30.50 | $31.44 | 214807 |
| 2026-02-03 | 30.40 | $31.72 | 299900 |
| 2026-02-02 | 30.26 | $32.37 | 217100 |
| 2026-01-30 | 30.06 | $30.20 | 280700 |
| 2026-01-29 | 30.06 | $30.68 | 160700 |
| 2026-01-28 | 30.01 | $30.26 | 260500 |
| 2026-01-27 | 30.00 | $29.71 | 270731 |
| 2026-01-26 | 30.05 | $30.65 | 215435 |
| 2026-01-23 | 30.01 | $30.51 | 211216 |
| 2026-01-22 | 29.99 | $30.39 | 234619 |
| 2026-01-21 | 29.99 | $29.35 | 313443 |
| 2026-01-20 | 30.09 | $28.32 | 329626 |
| 2026-01-16 | 30.31 | $27.03 | 371200 |
| 2026-01-15 | 30.67 | $29.50 | 546824 |
| 2026-01-14 | 30.79 | $30.13 | 260300 |
| 2026-01-13 | 30.86 | $31.26 | 274000 |
| 2026-01-12 | 30.82 | $31.51 | 225100 |
| 2026-01-09 | 30.75 | $30.32 | 350829 |
| 2026-01-08 | 30.79 | $30.94 | 126200 |
| 2026-01-07 | 30.76 | $30.97 | 257300 |
| 2026-01-06 | 30.72 | $31.28 | 215600 |
| 2026-01-05 | 30.65 | $31.18 | 256939 |
| 2026-01-02 | 30.57 | $29.53 | 291400 |
| 2025-12-31 | 30.65 | $30.09 | 358023 |
| 2025-12-30 | 30.67 | $30.26 | 269208 |
| 2025-12-29 | 30.67 | $30.98 | 179313 |
| 2025-12-26 | 30.59 | $30.74 | 73900 |
| 2025-12-24 | 30.53 | $30.86 | 79434 |
| 2025-12-23 | 30.45 | $31.26 | 170341 |
| 2025-12-22 | 30.32 | $31.38 | 254913 |
| 2025-12-19 | 30.16 | $31.54 | 1.1M |
| 2025-12-18 | 29.97 | $31.15 | 207200 |
| 2025-12-17 | 29.81 | $30.58 | 262900 |
| 2025-12-16 | 29.68 | $30.64 | 274422 |
| 2025-12-15 | 29.53 | $30.44 | 271500 |
| 2025-12-12 | 29.40 | $30.18 | 197847 |
| 2025-12-11 | 29.29 | $31.17 | 378600 |
| 2025-12-10 | 29.10 | $29.92 | 469733 |
| 2025-12-09 | 29.02 | $29.17 | 309442 |
| 2025-12-08 | 29.02 | $28.62 | 289500 |
| 2025-12-05 | 29.08 | $29.76 | 255052 |
| 2025-12-04 | 29.02 | $29.32 | 189441 |
| 2025-12-03 | 29.00 | $29.26 | 222521 |
| 2025-12-02 | 28.98 | $29.28 | 260700 |
| 2025-12-01 | 28.96 | $28.77 | 248000 |
| 2025-11-28 | 28.98 | $29.28 | 117000 |
| 2025-11-26 | 28.94 | $29.34 | 235211 |
| 2025-11-25 | 28.90 | $29.36 | 254708 |
| 2025-11-24 | 28.86 | $28.68 | 405238 |
| 2025-11-21 | 28.88 | $28.36 | 431300 |
| 2025-11-20 | 28.94 | $27.64 | 628119 |
| 2025-11-19 | 29.06 | $27.55 | 274059 |
| 2025-11-18 | 29.20 | $27.91 | 205700 |
| 2025-11-17 | 29.29 | $28.33 | 293600 |
| 2025-11-14 | 29.34 | $29.21 | 457300 |
| 2025-11-13 | 29.28 | $30.42 | 385702 |
| 2025-11-12 | 29.08 | $31.55 | 335343 |
| 2025-11-11 | 28.74 | $31.25 | 989508 |
| 2025-11-10 | 28.39 | $29.75 | 504900 |
| 2025-11-07 | 28.16 | $28.80 | 482423 |
| 2025-11-06 | 27.99 | $28.49 | 241100 |
| 2025-11-05 | 27.83 | $28.99 | 332600 |
| 2025-11-04 | 27.59 | $28.49 | 235200 |
| 2025-11-03 | 27.39 | $28.27 | 218700 |
| 2025-10-31 | 27.18 | $28.04 | 319500 |
| 2025-10-30 | 26.97 | $28.32 | 325049 |
| 2025-10-29 | 26.72 | $28.55 | 330600 |
| 2025-10-28 | 26.42 | $29.56 | 269000 |
| 2025-10-27 | 26.02 | $29.05 | 372200 |
| 2025-10-24 | 25.64 | $28.53 | 344205 |
| 2025-10-23 | 25.31 | $28.03 | 412000 |
| 2025-10-22 | 25.01 | $27.99 | 335400 |
| 2025-10-21 | 24.71 | $27.05 | 361400 |
| 2025-10-20 | 24.49 | $25.89 | 206400 |
| 2025-10-17 | 24.37 | $24.95 | 182700 |
| 2025-10-16 | 24.35 | $24.37 | 164447 |
| 2025-10-15 | 24.40 | $24.41 | 274232 |
| 2025-10-14 | 24.45 | $24.42 | 242902 |
| 2025-10-13 | 24.52 | $24.00 | 309738 |
| 2025-10-10 | 24.65 | $23.41 | 351640 |
| 2025-10-09 | 24.87 | $23.68 | 223620 |
| 2025-10-08 | 25.09 | $23.70 | 253903 |
| 2025-10-07 | 25.34 | $23.74 | 299400 |
| 2025-10-06 | 25.61 | $23.75 | 246500 |
| 2025-10-03 | 25.90 | $23.94 | 183604 |
| 2025-10-02 | 26.19 | $24.42 | 212538 |
| 2025-10-01 | 26.46 | $24.35 | 525700 |
| 2025-09-30 | 26.76 | $26.23 | 354900 |
| 2025-09-29 | 26.87 | $26.07 | 421600 |
| 2025-09-26 | 27.00 | $26.01 | 236200 |
| 2025-09-25 | 27.14 | $25.45 | 353738 |
| 2025-09-24 | 27.34 | $26.21 | 318100 |
| 2025-09-23 | 27.46 | $25.66 | 226400 |
| 2025-09-22 | 27.64 | $25.35 | 357411 |
| 2025-09-19 | 27.84 | $25.43 | 1.6M |
| 2025-09-18 | 28.05 | $26.42 | 560042 |
| 2025-09-17 | 28.16 | $27.17 | 392000 |
| 2025-09-16 | 28.18 | $27.26 | 608639 |
| 2025-09-15 | 28.19 | $29.66 | 359615 |
| 2025-09-12 | 27.94 | $29.64 | 356537 |
| 2025-09-11 | 27.67 | $30.30 | 288000 |
| 2025-09-10 | 27.30 | $28.98 | 265026 |
| 2025-09-09 | 27.02 | $28.84 | 225500 |
| 2025-09-08 | 26.72 | $28.85 | 392500 |
| 2025-09-05 | 26.37 | $28.21 | 484034 |
| 2025-09-04 | 26.05 | $28.47 | 355029 |
| 2025-09-03 | 25.67 | $28.41 | 537506 |
| 2025-09-02 | 25.25 | $26.60 | 343300 |
| 2025-08-29 | 24.98 | $26.42 | 373800 |
| 2025-08-28 | 24.70 | $26.15 | 328500 |
| 2025-08-27 | 24.41 | $25.76 | 242900 |
| 2025-08-26 | 24.14 | $26.03 | 273100 |
| 2025-08-25 | 23.82 | $26.23 | 330500 |
| 2025-08-22 | 23.45 | $25.79 | 417800 |
| 2025-08-21 | 23.10 | $26.29 | 278588 |
| 2025-08-20 | 22.67 | $26.05 | 290737 |
| 2025-08-19 | 22.24 | $25.40 | 222100 |
| 2025-08-18 | 21.85 | $24.82 | 228149 |
| 2025-08-15 | 21.49 | $23.62 | 186837 |
| 2025-08-14 | 21.23 | $23.89 | 162534 |
| 2025-08-13 | 20.93 | $23.55 | 325235 |
| 2025-08-12 | 20.65 | $22.62 | 885932 |
| 2025-08-11 | 20.45 | $19.88 | 139700 |
| 2025-08-08 | 20.52 | $19.97 | 136048 |
| 2025-08-07 | 20.57 | $20.48 | 65411 |
| 2025-08-06 | 20.58 | $20.94 | 112300 |
| 2025-08-05 | 20.55 | $20.76 | 140103 |
| 2025-08-04 | 20.53 | $20.26 | 106132 |
| 2025-08-01 | 20.56 | $20.33 | 177993 |
| 2025-07-31 | 20.59 | $20.90 | 175022 |
| 2025-07-30 | 20.57 | $20.48 | 120600 |
| 2025-07-29 | 20.59 | $20.33 | 73129 |
| 2025-07-28 | 20.62 | $20.74 | 154126 |
| 2025-07-25 | 20.63 | $20.55 | 142429 |
| 2025-07-24 | 20.65 | $20.28 | 89600 |
| 2025-07-23 | 20.70 | $20.70 | 88100 |
| 2025-07-22 | 20.70 | $20.33 | 127000 |
| 2025-07-21 | 20.75 | $20.89 | 131300 |
| 2025-07-18 | 20.73 | $20.28 | 118721 |
| 2025-07-17 | 20.77 | $20.81 | 85800 |
| 2025-07-16 | 20.76 | $20.78 | 131301 |
| 2025-07-15 | 20.74 | $20.55 | 131500 |
| 2025-07-14 | 20.74 | $20.39 | 95300 |
| 2025-07-11 | 20.76 | $20.40 | 96733 |
| 2025-07-10 | 20.77 | $20.84 | 124400 |
| 2025-07-09 | 20.74 | $21.09 | 199039 |
| 2025-07-08 | 20.69 | $20.95 | 150434 |
| 2025-07-07 | 20.64 | $20.74 | 273448 |
| 2025-07-03 | 20.62 | $20.85 | 78441 |
| 2025-07-02 | 20.59 | $20.59 | 557500 |
| 2025-07-01 | 20.59 | $21.40 | 289517 |
| 2025-06-30 | 20.51 | $21.31 | 481127 |
| 2025-06-27 | 20.44 | $21.38 | 986430 |
| 2025-06-26 | 20.36 | $21.15 | 377427 |
| 2025-06-25 | 20.31 | $20.31 | 129406 |
| 2025-06-24 | 20.34 | $20.60 | 246800 |
| 2025-06-23 | 20.35 | $20.32 | 191600 |
| 2025-06-20 | 20.41 | $20.10 | 237100 |
| 2025-06-18 | 20.49 | $19.68 | 165913 |
| 2025-06-17 | 20.64 | $19.67 | 239047 |
| 2025-06-16 | 20.83 | $19.75 | 216444 |
| 2025-06-13 | 21.03 | $19.69 | 288525 |
| 2025-06-12 | 21.26 | $20.26 | 99252 |
| 2025-06-11 | 21.46 | $20.16 | 165900 |
| 2025-06-10 | 21.69 | $20.63 | 188814 |
| 2025-06-09 | 21.90 | $20.33 | 578900 |
| 2025-06-06 | 22.16 | $20.65 | 253700 |
| 2025-06-05 | 22.41 | $20.92 | 409200 |
| 2025-06-04 | 22.67 | $21.51 | 467347 |
| 2025-06-03 | 22.88 | $21.80 | 290700 |
| 2025-06-02 | 23.09 | $21.29 | 249308 |
| 2025-05-30 | 23.36 | $21.17 | 481223 |
| 2025-05-29 | 23.67 | $21.39 | 147800 |
| 2025-05-28 | 23.97 | $21.45 | 206900 |
| 2025-05-27 | 24.28 | $22.13 | 1.1M |
| 2025-05-23 | 24.53 | $21.94 | 2.5M |
| 2025-05-22 | 24.81 | $22.58 | 146500 |
| 2025-05-21 | 25.04 | $22.06 | 219600 |
| 2025-05-20 | 25.32 | $26.50 | 57824 |
| 2025-05-19 | 25.17 | $26.52 | 141914 |
| 2025-05-16 | 25.00 | $24.69 | 88800 |
| 2025-05-15 | 25.00 | $24.92 | 105500 |
| 2025-05-14 | 24.98 | $24.12 | 155744 |
| 2025-05-13 | 25.02 | $24.64 | 142303 |
| 2025-05-12 | 25.01 | $25.66 | 146739 |
| 2025-05-09 | 24.89 | $25.63 | 69500 |
| 2025-05-08 | 24.75 | $25.48 | 98000 |
| 2025-05-07 | 24.61 | $25.83 | 89100 |
| 2025-05-06 | 24.41 | $25.70 | 71807 |
| 2025-05-05 | 24.20 | $25.43 | 56000 |
| 2025-05-02 | 23.99 | $25.79 | 82347 |
| 2025-05-01 | 23.73 | $24.78 | 79739 |
| 2025-04-30 | 23.56 | $25.04 | 157300 |
| 2025-04-29 | 23.33 | $24.10 | 58039 |
| 2025-04-28 | 23.19 | $24.13 | 53700 |
| 2025-04-25 | 23.02 | $24.20 | 45400 |
| 2025-04-24 | 22.83 | $24.09 | 69107 |
| 2025-04-23 | 22.63 | $23.52 | 106002 |
| 2025-04-22 | 22.47 | $23.95 | 102130 |
| 2025-04-21 | 22.26 | $23.24 | 94730 |
| 2025-04-17 | 22.11 | $24.11 | 154142 |
| 2025-04-16 | 21.86 | $23.52 | 67048 |
| 2025-04-15 | 21.66 | $23.32 | 88138 |
| 2025-04-14 | 21.47 | $22.89 | 114200 |
| 2025-04-11 | 21.31 | $22.87 | 108834 |
| 2025-04-10 | 21.14 | $21.76 | 79437 |
| 2025-04-09 | 21.06 | $21.49 | 129633 |
| 2025-04-08 | 21.00 | $20.50 | 80241 |
| 2025-04-07 | 21.02 | $21.06 | 105500 |
| 2025-04-04 | 20.98 | $21.25 | 132347 |
| 2025-04-03 | 20.91 | $21.54 | 78500 |
| 2025-04-02 | 20.79 | $21.53 | 56224 |
| 2025-04-01 | 20.67 | $21.01 | 232925 |
| 2025-03-31 | 20.59 | $21.26 | 142038 |
| 2025-03-28 | 20.47 | $20.15 | 131100 |
| 2025-03-27 | 20.46 | $21.11 | 327839 |
| 2025-03-26 | 20.34 | $20.23 | 198004 |
| 2025-03-25 | 20.31 | $20.33 | 159833 |
| 2025-03-24 | 20.26 | $21.40 | 68243 |
| 2025-03-21 | 20.10 | $21.35 | 171743 |
| 2025-03-20 | 19.93 | $21.63 | 55803 |
| 2025-03-19 | 19.74 | $21.90 | 56400 |
| 2025-03-18 | 19.51 | $21.20 | 62049 |
| 2025-03-17 | 19.34 | $20.55 | 46749 |
| 2025-03-14 | 19.24 | $20.09 | 46300 |
| 2025-03-13 | 19.17 | $19.33 | 65500 |
| 2025-03-12 | 19.18 | $19.36 | 69508 |
| 2025-03-11 | 19.19 | $18.90 | 93000 |
| 2025-03-10 | 19.26 | $18.37 | 54018 |
| 2025-03-07 | 19.38 | $18.47 | 75815 |
| 2025-03-06 | 19.52 | $18.32 | 57000 |
| 2025-03-05 | 19.69 | $19.53 | 43400 |
| 2025-03-04 | 19.77 | $19.59 | 48700 |
| 2025-03-03 | 19.85 | $18.91 | 45419 |
| 2025-02-28 | 20.02 | $20.00 | 55407 |
| 2025-02-27 | 20.09 | $18.47 | 24412 |
| 2025-02-26 | 20.33 | $18.83 | 46134 |
| 2025-02-25 | 20.54 | $19.80 | 37700 |
| 2025-02-24 | 20.68 | $19.97 | 62314 |
| 2025-02-21 | 20.80 | $19.58 | 43800 |
| 2025-02-20 | 20.97 | $20.11 | 47908 |
| 2025-02-19 | 21.10 | $20.91 | 45733 |
| 2025-02-18 | 21.15 | $20.04 | 40400 |
| 2025-02-14 | 21.28 | $19.75 | 58309 |
| 2025-02-13 | 21.45 | $20.24 | 33409 |
| 2025-02-12 | 21.58 | $19.50 | 100540 |
| 2025-02-11 | 21.78 | $19.85 | 61512 |
| 2025-02-10 | 21.95 | $21.21 | 41000 |
| 2025-02-07 | 21.99 | $21.31 | 52500 |
| 2025-02-06 | 22.01 | $22.24 | 63500 |
| 2025-02-05 | 21.93 | $23.11 | 45600 |
| 2025-02-04 | 21.75 | $22.82 | 59000 |
| 2025-02-03 | 21.59 | $22.24 | 44331 |
| 2025-01-31 | 21.47 | $22.81 | 63049 |
| 2025-01-30 | 21.28 | $22.69 | 69000 |
| 2025-01-29 | 21.09 | $22.33 | 62700 |
| 2025-01-28 | 20.93 | $21.82 | 53100 |
| 2025-01-27 | 20.82 | $21.58 | 50400 |
| 2025-01-24 | 20.74 | $21.58 | 35316 |
| 2025-01-23 | 20.67 | $21.09 | 46000 |
| 2025-01-22 | 20.65 | $21.06 | 66700 |
| 2025-01-21 | 20.63 | $21.57 | 56200 |
| 2025-01-17 | 20.57 | $20.69 | 70700 |
| 2025-01-16 | 20.60 | $20.39 | 59601 |
| 2025-01-15 | 20.67 | $21.27 | 115791 |
| 2025-01-14 | 20.66 | $20.47 | 167423 |
| 2025-01-13 | 20.75 | $21.03 | 127248 |
| 2025-01-10 | 20.80 | $20.00 | 119300 |
| 2025-01-08 | 20.97 | $20.12 | 93630 |
| 2025-01-07 | 21.15 | $19.65 | 114900 |
| 2025-01-06 | 21.40 | $19.43 | 100900 |
| 2025-01-03 | 21.70 | $19.79 | 94400 |
| 2025-01-02 | 21.98 | $19.89 | 201200 |
| 2024-12-31 | 22.28 | $20.26 | 196400 |
| 2024-12-30 | 22.56 | $20.28 | 178152 |
| 2024-12-27 | 22.86 | $21.21 | 216240 |
| 2024-12-26 | 23.10 | $22.59 | 101800 |
| 2024-12-24 | 23.21 | $22.14 | 168800 |
| 2024-12-23 | 23.37 | $23.65 | 142600 |
| 2024-12-20 | 23.39 | $21.41 | 1.9M |
| 2024-12-19 | 23.62 | $21.84 | 223300 |
| 2024-12-18 | 23.81 | $22.13 | 237227 |
| 2024-12-17 | 23.97 | $22.54 | 265724 |
| 2024-12-16 | 24.09 | $22.30 | 219816 |
| 2024-12-13 | 24.22 | $23.25 | 130700 |
| 2024-12-12 | 24.25 | $25.17 | 188954 |
| 2024-12-11 | 24.07 | $23.88 | 123300 |
| 2024-12-10 | 24.01 | $24.31 | 259436 |
| 2024-12-09 | 23.89 | $24.15 | 173600 |
| 2024-12-06 | 23.78 | $25.00 | 228703 |
| 2024-12-05 | 23.57 | $24.65 | 96500 |
| 2024-12-04 | 23.37 | $24.77 | 255000 |
| 2024-12-03 | 23.13 | $24.97 | 128406 |
| 2024-12-02 | 22.85 | $24.28 | 145300 |
| 2024-11-29 | 22.60 | $24.94 | 64500 |
| 2024-11-27 | 22.25 | $24.96 | 125700 |
| 2024-11-26 | 21.87 | $24.55 | 120200 |
| 2024-11-25 | 21.49 | $24.50 | 232444 |
| 2024-11-22 | 21.09 | $23.08 | 162806 |
| 2024-11-21 | 20.79 | $22.07 | 229200 |
| 2024-11-20 | 20.57 | $21.27 | 121940 |
| 2024-11-19 | 20.40 | $21.56 | 166600 |
| 2024-11-18 | 20.19 | $21.39 | 61600 |
| 2024-11-15 | 19.99 | $20.93 | 68722 |
| 2024-11-14 | 19.81 | $21.00 | 97600 |
| 2024-11-13 | 19.60 | $19.80 | 303160 |
| 2024-11-12 | 19.50 | $22.18 | 342710 |
| 2024-11-11 | 19.15 | $22.25 | 273400 |
| 2024-11-08 | 18.77 | $21.41 | 129826 |
| 2024-11-07 | 18.45 | $21.00 | 233977 |
| 2024-11-06 | 18.15 | $20.12 | 196100 |
| 2024-11-05 | 17.92 | $19.22 | 208304 |
| 2024-11-04 | 17.78 | $18.64 | 56800 |
| 2024-11-01 | 17.68 | $18.27 | 197700 |
| 2024-10-31 | 17.62 | $17.91 | 94329 |
| 2024-10-30 | 17.58 | $17.55 | 71200 |
| 2024-10-29 | 17.58 | $17.99 | 52700 |
| 2024-10-28 | 17.54 | $17.64 | 59400 |
| 2024-10-25 | 17.52 | $17.18 | 73105 |
| 2024-10-24 | 17.55 | $17.08 | 54823 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
40.67
2026-07-31
Close Price
$39.53
Vol: 431329
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
17.70
Average
27.79
Maximum
42.78
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 40.67 | $39.53 | 431329 |
| 2026-07-30 | 40.90 | $41.20 | 191520 |
| 2026-07-29 | 40.82 | $40.99 | 261161 |
| 2026-07-28 | 40.76 | $41.86 | 201093 |
| 2026-07-27 | 40.52 | $41.46 | 315809 |
| 2026-07-24 | 40.32 | $40.45 | 251605 |
| 2026-07-23 | 40.30 | $39.44 | 768310 |
| 2026-07-22 | 40.49 | $39.77 | 162646 |
| 2026-07-21 | 40.64 | $40.91 | 199539 |
| 2026-07-20 | 40.57 | $39.78 | 232300 |
| 2026-07-17 | 40.73 | $40.52 | 316500 |
| 2026-07-16 | 40.76 | $40.37 | 253433 |
| 2026-07-15 | 40.83 | $39.97 | 240500 |
| 2026-07-14 | 40.99 | $39.67 | 300000 |
| 2026-07-13 | 41.24 | $40.29 | 259055 |
| 2026-07-10 | 41.39 | $40.96 | 278242 |
| 2026-07-09 | 41.43 | $41.06 | 305700 |
| 2026-07-08 | 41.45 | $40.39 | 562208 |
| 2026-07-07 | 41.61 | $39.97 | 389101 |
| 2026-07-06 | 41.87 | $41.38 | 240915 |
| 2026-07-02 | 41.88 | $42.00 | 565100 |
| 2026-07-01 | 41.76 | $42.13 | 773237 |
| 2026-06-30 | 41.59 | $41.87 | 783200 |
| 2026-06-29 | 41.43 | $40.44 | 533315 |
| 2026-06-26 | 41.55 | $42.31 | 998700 |
| 2026-06-25 | 41.29 | $38.88 | 543212 |
| 2026-06-24 | 41.70 | $38.33 | 463337 |
| 2026-06-23 | 42.29 | $39.19 | 477465 |
| 2026-06-22 | 42.78 | $41.89 | 423481 |
| 2026-06-18 | 42.78 | $42.41 | 1.0M |
| 2026-06-17 | 42.66 | $43.40 | 281642 |
| 2026-06-16 | 42.29 | $42.42 | 377300 |
| 2026-06-15 | 42.07 | $42.88 | 276221 |
| 2026-06-12 | 41.70 | $43.09 | 305702 |
| 2026-06-11 | 41.22 | $43.08 | 306700 |
| 2026-06-10 | 40.66 | $41.97 | 412637 |
| 2026-06-09 | 40.23 | $41.83 | 308528 |
| 2026-06-08 | 39.76 | $40.51 | 309500 |
| 2026-06-05 | 39.48 | $40.48 | 445268 |
| 2026-06-04 | 39.16 | $40.80 | 494900 |
| 2026-06-03 | 38.71 | $39.14 | 349100 |
| 2026-06-02 | 38.54 | $38.92 | 499600 |
| 2026-06-01 | 38.39 | $39.26 | 407300 |
| 2026-05-29 | 38.13 | $38.74 | 591636 |
| 2026-05-28 | 37.94 | $38.75 | 361400 |
| 2026-05-27 | 37.71 | $39.12 | 272119 |
| 2026-05-26 | 37.37 | $38.59 | 384922 |
| 2026-05-22 | 37.08 | $38.48 | 284401 |
| 2026-05-21 | 36.77 | $38.37 | 581300 |
| 2026-05-20 | 36.43 | $37.63 | 408242 |
| 2026-05-19 | 36.19 | $36.28 | 404000 |
| 2026-05-18 | 36.20 | $35.82 | 272800 |
| 2026-05-15 | 36.31 | $36.61 | 507000 |
| 2026-05-14 | 36.27 | $36.27 | 355242 |
| 2026-05-13 | 36.30 | $35.67 | 379400 |
| 2026-05-12 | 36.46 | $34.91 | 296500 |
| 2026-05-11 | 36.81 | $35.65 | 287100 |
| 2026-05-08 | 37.06 | $36.09 | 542800 |
| 2026-05-07 | 37.26 | $36.27 | 1.1M |
| 2026-05-06 | 37.45 | $36.58 | 467400 |
| 2026-05-05 | 37.60 | $37.24 | 301221 |
| 2026-05-04 | 37.64 | $36.64 | 382700 |
| 2026-05-01 | 37.80 | $37.37 | 220000 |
| 2026-04-30 | 37.84 | $37.10 | 321600 |
| 2026-04-29 | 37.94 | $37.57 | 260407 |
| 2026-04-28 | 37.95 | $37.59 | 335900 |
| 2026-04-27 | 37.95 | $37.93 | 389600 |
| 2026-04-24 | 37.88 | $37.57 | 561900 |
| 2026-04-23 | 37.87 | $36.97 | 266046 |
| 2026-04-22 | 37.98 | $36.26 | 248400 |
| 2026-04-21 | 38.25 | $36.02 | 283700 |
| 2026-04-20 | 38.61 | $37.34 | 274289 |
| 2026-04-17 | 38.75 | $37.54 | 403756 |
| 2026-04-16 | 38.85 | $36.95 | 256969 |
| 2026-04-15 | 39.09 | $37.09 | 331556 |
| 2026-04-14 | 39.33 | $37.79 | 438439 |
| 2026-04-13 | 39.45 | $39.49 | 168200 |
| 2026-04-10 | 39.22 | $39.15 | 350647 |
| 2026-04-09 | 39.02 | $40.65 | 468000 |
| 2026-04-08 | 38.45 | $40.03 | 932700 |
| 2026-04-07 | 37.92 | $39.26 | 542700 |
| 2026-04-06 | 37.45 | $38.44 | 755407 |
| 2026-04-02 | 37.07 | $37.99 | 561000 |
| 2026-04-01 | 36.72 | $37.62 | 775500 |
| 2026-03-31 | 36.38 | $37.66 | 953434 |
| 2026-03-30 | 35.97 | $37.25 | 760925 |
| 2026-03-27 | 35.57 | $34.16 | 797100 |
| 2026-03-26 | 35.76 | $35.40 | 453912 |
| 2026-03-25 | 35.70 | $36.50 | 435136 |
| 2026-03-24 | 35.40 | $37.57 | 392006 |
| 2026-03-23 | 34.83 | $37.26 | 710700 |
| 2026-03-20 | 34.22 | $35.62 | 854836 |
| 2026-03-19 | 33.85 | $34.39 | 2.7M |
| 2026-03-18 | 33.68 | $33.91 | 361200 |
| 2026-03-17 | 33.58 | $34.09 | 651660 |
| 2026-03-16 | 33.43 | $32.93 | 370041 |
| 2026-03-13 | 33.50 | $32.59 | 514917 |
| 2026-03-12 | 33.64 | $33.27 | 683530 |
| 2026-03-11 | 33.66 | $33.51 | 605340 |
| 2026-03-10 | 33.63 | $33.65 | 499800 |
| 2026-03-09 | 33.56 | $32.34 | 281600 |
| 2026-03-06 | 33.76 | $31.78 | 205400 |
| 2026-03-05 | 34.10 | $33.94 | 222200 |
| 2026-03-04 | 34.04 | $34.76 | 217200 |
| 2026-03-03 | 33.78 | $34.04 | 220316 |
| 2026-03-02 | 33.64 | $33.66 | 113700 |
| 2026-02-27 | 33.54 | $33.51 | 243845 |
| 2026-02-26 | 33.46 | $33.07 | 137500 |
| 2026-02-25 | 33.46 | $33.32 | 140000 |
| 2026-02-24 | 33.39 | $32.43 | 113800 |
| 2026-02-23 | 33.50 | $33.01 | 92726 |
| 2026-02-20 | 33.50 | $33.54 | 147803 |
| 2026-02-19 | 33.38 | $33.04 | 107400 |
| 2026-02-18 | 33.34 | $32.83 | 167300 |
| 2026-02-17 | 33.33 | $32.65 | 201900 |
| 2026-02-13 | 33.36 | $33.46 | 165700 |
| 2026-02-12 | 33.21 | $33.15 | 234000 |
| 2026-02-11 | 33.09 | $34.59 | 195500 |
| 2026-02-10 | 32.65 | $33.80 | 132600 |
| 2026-02-09 | 32.30 | $34.09 | 114814 |
| 2026-02-06 | 31.82 | $33.88 | 138300 |
| 2026-02-05 | 31.31 | $32.87 | 329100 |
| 2026-02-04 | 30.93 | $31.44 | 214807 |
| 2026-02-03 | 30.79 | $31.72 | 299900 |
| 2026-02-02 | 30.56 | $32.37 | 217100 |
| 2026-01-30 | 30.15 | $30.20 | 280700 |
| 2026-01-29 | 30.14 | $30.68 | 160700 |
| 2026-01-28 | 30.03 | $30.26 | 260500 |
| 2026-01-27 | 29.99 | $29.71 | 270731 |
| 2026-01-26 | 30.05 | $30.65 | 215435 |
| 2026-01-23 | 29.93 | $30.51 | 211216 |
| 2026-01-22 | 29.82 | $30.39 | 234619 |
| 2026-01-21 | 29.71 | $29.35 | 313443 |
| 2026-01-20 | 29.81 | $28.32 | 329626 |
| 2026-01-16 | 30.15 | $27.03 | 371200 |
| 2026-01-15 | 30.81 | $29.50 | 546824 |
| 2026-01-14 | 31.05 | $30.13 | 260300 |
| 2026-01-13 | 31.20 | $31.26 | 274000 |
| 2026-01-12 | 31.13 | $31.51 | 225100 |
| 2026-01-09 | 31.00 | $30.32 | 350829 |
| 2026-01-08 | 31.09 | $30.94 | 126200 |
| 2026-01-07 | 31.06 | $30.97 | 257300 |
| 2026-01-06 | 31.02 | $31.28 | 215600 |
| 2026-01-05 | 30.90 | $31.18 | 256939 |
| 2026-01-02 | 30.79 | $29.53 | 291400 |
| 2025-12-31 | 30.99 | $30.09 | 358023 |
| 2025-12-30 | 31.11 | $30.26 | 269208 |
| 2025-12-29 | 31.21 | $30.98 | 179313 |
| 2025-12-26 | 31.18 | $30.74 | 73900 |
| 2025-12-24 | 31.18 | $30.86 | 79434 |
| 2025-12-23 | 31.15 | $31.26 | 170341 |
| 2025-12-22 | 31.02 | $31.38 | 254913 |
| 2025-12-19 | 30.85 | $31.54 | 1.1M |
| 2025-12-18 | 30.61 | $31.15 | 207200 |
| 2025-12-17 | 30.41 | $30.58 | 262900 |
| 2025-12-16 | 30.29 | $30.64 | 274422 |
| 2025-12-15 | 30.13 | $30.44 | 271500 |
| 2025-12-12 | 30.00 | $30.18 | 197847 |
| 2025-12-11 | 29.88 | $31.17 | 378600 |
| 2025-12-10 | 29.54 | $29.92 | 469733 |
| 2025-12-09 | 29.41 | $29.17 | 309442 |
| 2025-12-08 | 29.41 | $28.62 | 289500 |
| 2025-12-05 | 29.52 | $29.76 | 255052 |
| 2025-12-04 | 29.41 | $29.32 | 189441 |
| 2025-12-03 | 29.37 | $29.26 | 222521 |
| 2025-12-02 | 29.33 | $29.28 | 260700 |
| 2025-12-01 | 29.28 | $28.77 | 248000 |
| 2025-11-28 | 29.32 | $29.28 | 117000 |
| 2025-11-26 | 29.26 | $29.34 | 235211 |
| 2025-11-25 | 29.18 | $29.36 | 254708 |
| 2025-11-24 | 29.07 | $28.68 | 405238 |
| 2025-11-21 | 29.08 | $28.36 | 431300 |
| 2025-11-20 | 29.17 | $27.64 | 628119 |
| 2025-11-19 | 29.41 | $27.55 | 274059 |
| 2025-11-18 | 29.71 | $27.91 | 205700 |
| 2025-11-17 | 29.97 | $28.33 | 293600 |
| 2025-11-14 | 30.18 | $29.21 | 457300 |
| 2025-11-13 | 30.23 | $30.42 | 385702 |
| 2025-11-12 | 30.02 | $31.55 | 335343 |
| 2025-11-11 | 29.54 | $31.25 | 989508 |
| 2025-11-10 | 29.03 | $29.75 | 504900 |
| 2025-11-07 | 28.76 | $28.80 | 482423 |
| 2025-11-06 | 28.63 | $28.49 | 241100 |
| 2025-11-05 | 28.54 | $28.99 | 332600 |
| 2025-11-04 | 28.32 | $28.49 | 235200 |
| 2025-11-03 | 28.17 | $28.27 | 218700 |
| 2025-10-31 | 28.04 | $28.04 | 319500 |
| 2025-10-30 | 27.93 | $28.32 | 325049 |
| 2025-10-29 | 27.74 | $28.55 | 330600 |
| 2025-10-28 | 27.46 | $29.56 | 269000 |
| 2025-10-27 | 26.92 | $29.05 | 372200 |
| 2025-10-24 | 26.39 | $28.53 | 344205 |
| 2025-10-23 | 25.89 | $28.03 | 412000 |
| 2025-10-22 | 25.41 | $27.99 | 335400 |
| 2025-10-21 | 24.87 | $27.05 | 361400 |
| 2025-10-20 | 24.43 | $25.89 | 206400 |
| 2025-10-17 | 24.17 | $24.95 | 182700 |
| 2025-10-16 | 24.08 | $24.37 | 164447 |
| 2025-10-15 | 24.09 | $24.41 | 274232 |
| 2025-10-14 | 24.10 | $24.42 | 242902 |
| 2025-10-13 | 24.11 | $24.00 | 309738 |
| 2025-10-10 | 24.21 | $23.41 | 351640 |
| 2025-10-09 | 24.47 | $23.68 | 223620 |
| 2025-10-08 | 24.70 | $23.70 | 253903 |
| 2025-10-07 | 24.98 | $23.74 | 299400 |
| 2025-10-06 | 25.30 | $23.75 | 246500 |
| 2025-10-03 | 25.66 | $23.94 | 183604 |
| 2025-10-02 | 26.05 | $24.42 | 212538 |
| 2025-10-01 | 26.39 | $24.35 | 525700 |
| 2025-09-30 | 26.81 | $26.23 | 354900 |
| 2025-09-29 | 26.90 | $26.07 | 421600 |
| 2025-09-26 | 27.03 | $26.01 | 236200 |
| 2025-09-25 | 27.19 | $25.45 | 353738 |
| 2025-09-24 | 27.49 | $26.21 | 318100 |
| 2025-09-23 | 27.68 | $25.66 | 226400 |
| 2025-09-22 | 28.00 | $25.35 | 357411 |
| 2025-09-19 | 28.44 | $25.43 | 1.6M |
| 2025-09-18 | 28.93 | $26.42 | 560042 |
| 2025-09-17 | 29.28 | $27.17 | 392000 |
| 2025-09-16 | 29.51 | $27.26 | 608639 |
| 2025-09-15 | 29.75 | $29.66 | 359615 |
| 2025-09-12 | 29.51 | $29.64 | 356537 |
| 2025-09-11 | 29.22 | $30.30 | 288000 |
| 2025-09-10 | 28.74 | $28.98 | 265026 |
| 2025-09-09 | 28.44 | $28.84 | 225500 |
| 2025-09-08 | 28.11 | $28.85 | 392500 |
| 2025-09-05 | 27.72 | $28.21 | 484034 |
| 2025-09-04 | 27.39 | $28.47 | 355029 |
| 2025-09-03 | 26.93 | $28.41 | 537506 |
| 2025-09-02 | 26.41 | $26.60 | 343300 |
| 2025-08-29 | 26.17 | $26.42 | 373800 |
| 2025-08-28 | 25.93 | $26.15 | 328500 |
| 2025-08-27 | 25.69 | $25.76 | 242900 |
| 2025-08-26 | 25.48 | $26.03 | 273100 |
| 2025-08-25 | 25.18 | $26.23 | 330500 |
| 2025-08-22 | 24.77 | $25.79 | 417800 |
| 2025-08-21 | 24.39 | $26.29 | 278588 |
| 2025-08-20 | 23.83 | $26.05 | 290737 |
| 2025-08-19 | 23.22 | $25.40 | 222100 |
| 2025-08-18 | 22.65 | $24.82 | 228149 |
| 2025-08-15 | 22.10 | $23.62 | 186837 |
| 2025-08-14 | 21.71 | $23.89 | 162534 |
| 2025-08-13 | 21.20 | $23.55 | 325235 |
| 2025-08-12 | 20.69 | $22.62 | 885932 |
| 2025-08-11 | 20.28 | $19.88 | 139700 |
| 2025-08-08 | 20.39 | $19.97 | 136048 |
| 2025-08-07 | 20.49 | $20.48 | 65411 |
| 2025-08-06 | 20.51 | $20.94 | 112300 |
| 2025-08-05 | 20.43 | $20.76 | 140103 |
| 2025-08-04 | 20.38 | $20.26 | 106132 |
| 2025-08-01 | 20.43 | $20.33 | 177993 |
| 2025-07-31 | 20.47 | $20.90 | 175022 |
| 2025-07-30 | 20.40 | $20.48 | 120600 |
| 2025-07-29 | 20.40 | $20.33 | 73129 |
| 2025-07-28 | 20.45 | $20.74 | 154126 |
| 2025-07-25 | 20.41 | $20.55 | 142429 |
| 2025-07-24 | 20.41 | $20.28 | 89600 |
| 2025-07-23 | 20.46 | $20.70 | 88100 |
| 2025-07-22 | 20.44 | $20.33 | 127000 |
| 2025-07-21 | 20.49 | $20.89 | 131300 |
| 2025-07-18 | 20.44 | $20.28 | 118721 |
| 2025-07-17 | 20.50 | $20.81 | 85800 |
| 2025-07-16 | 20.47 | $20.78 | 131301 |
| 2025-07-15 | 20.44 | $20.55 | 131500 |
| 2025-07-14 | 20.46 | $20.39 | 95300 |
| 2025-07-11 | 20.51 | $20.40 | 96733 |
| 2025-07-10 | 20.58 | $20.84 | 124400 |
| 2025-07-09 | 20.56 | $21.09 | 199039 |
| 2025-07-08 | 20.49 | $20.95 | 150434 |
| 2025-07-07 | 20.44 | $20.74 | 273448 |
| 2025-07-03 | 20.42 | $20.85 | 78441 |
| 2025-07-02 | 20.39 | $20.59 | 557500 |
| 2025-07-01 | 20.41 | $21.40 | 289517 |
| 2025-06-30 | 20.26 | $21.31 | 481127 |
| 2025-06-27 | 20.11 | $21.38 | 986430 |
| 2025-06-26 | 19.93 | $21.15 | 377427 |
| 2025-06-25 | 19.77 | $20.31 | 129406 |
| 2025-06-24 | 19.77 | $20.60 | 246800 |
| 2025-06-23 | 19.71 | $20.32 | 191600 |
| 2025-06-20 | 19.71 | $20.10 | 237100 |
| 2025-06-18 | 19.76 | $19.68 | 165913 |
| 2025-06-17 | 19.92 | $19.67 | 239047 |
| 2025-06-16 | 20.11 | $19.75 | 216444 |
| 2025-06-13 | 20.32 | $19.69 | 288525 |
| 2025-06-12 | 20.58 | $20.26 | 99252 |
| 2025-06-11 | 20.78 | $20.16 | 165900 |
| 2025-06-10 | 21.03 | $20.63 | 188814 |
| 2025-06-09 | 21.23 | $20.33 | 578900 |
| 2025-06-06 | 21.52 | $20.65 | 253700 |
| 2025-06-05 | 21.81 | $20.92 | 409200 |
| 2025-06-04 | 22.08 | $21.51 | 467347 |
| 2025-06-03 | 22.28 | $21.80 | 290700 |
| 2025-06-02 | 22.46 | $21.29 | 249308 |
| 2025-05-30 | 22.77 | $21.17 | 481223 |
| 2025-05-29 | 23.16 | $21.39 | 147800 |
| 2025-05-28 | 23.57 | $21.45 | 206900 |
| 2025-05-27 | 24.04 | $22.13 | 1.1M |
| 2025-05-23 | 24.44 | $21.94 | 2.5M |
| 2025-05-22 | 24.93 | $22.58 | 146500 |
| 2025-05-21 | 25.38 | $22.06 | 219600 |
| 2025-05-20 | 25.99 | $26.50 | 57824 |
| 2025-05-19 | 25.77 | $26.52 | 141914 |
| 2025-05-16 | 25.50 | $24.69 | 88800 |
| 2025-05-15 | 25.57 | $24.92 | 105500 |
| 2025-05-14 | 25.59 | $24.12 | 155744 |
| 2025-05-13 | 25.78 | $24.64 | 142303 |
| 2025-05-12 | 25.88 | $25.66 | 146739 |
| 2025-05-09 | 25.78 | $25.63 | 69500 |
| 2025-05-08 | 25.66 | $25.48 | 98000 |
| 2025-05-07 | 25.55 | $25.83 | 89100 |
| 2025-05-06 | 25.34 | $25.70 | 71807 |
| 2025-05-05 | 25.11 | $25.43 | 56000 |
| 2025-05-02 | 24.89 | $25.79 | 82347 |
| 2025-05-01 | 24.56 | $24.78 | 79739 |
| 2025-04-30 | 24.38 | $25.04 | 157300 |
| 2025-04-29 | 24.11 | $24.10 | 58039 |
| 2025-04-28 | 23.99 | $24.13 | 53700 |
| 2025-04-25 | 23.83 | $24.20 | 45400 |
| 2025-04-24 | 23.63 | $24.09 | 69107 |
| 2025-04-23 | 23.42 | $23.52 | 106002 |
| 2025-04-22 | 23.28 | $23.95 | 102130 |
| 2025-04-21 | 23.03 | $23.24 | 94730 |
| 2025-04-17 | 22.88 | $24.11 | 154142 |
| 2025-04-16 | 22.52 | $23.52 | 67048 |
| 2025-04-15 | 22.21 | $23.32 | 88138 |
| 2025-04-14 | 21.90 | $22.89 | 114200 |
| 2025-04-11 | 21.63 | $22.87 | 108834 |
| 2025-04-10 | 21.31 | $21.76 | 79437 |
| 2025-04-09 | 21.18 | $21.49 | 129633 |
| 2025-04-08 | 21.08 | $20.50 | 80241 |
| 2025-04-07 | 21.17 | $21.06 | 105500 |
| 2025-04-04 | 21.15 | $21.25 | 132347 |
| 2025-04-03 | 21.09 | $21.54 | 78500 |
| 2025-04-02 | 20.95 | $21.53 | 56224 |
| 2025-04-01 | 20.80 | $21.01 | 232925 |
| 2025-03-31 | 20.73 | $21.26 | 142038 |
| 2025-03-28 | 20.59 | $20.15 | 131100 |
| 2025-03-27 | 20.66 | $21.11 | 327839 |
| 2025-03-26 | 20.54 | $20.23 | 198004 |
| 2025-03-25 | 20.59 | $20.33 | 159833 |
| 2025-03-24 | 20.62 | $21.40 | 68243 |
| 2025-03-21 | 20.43 | $21.35 | 171743 |
| 2025-03-20 | 20.22 | $21.63 | 55803 |
| 2025-03-19 | 19.92 | $21.90 | 56400 |
| 2025-03-18 | 19.51 | $21.20 | 62049 |
| 2025-03-17 | 19.18 | $20.55 | 46749 |
| 2025-03-14 | 18.94 | $20.09 | 46300 |
| 2025-03-13 | 18.77 | $19.33 | 65500 |
| 2025-03-12 | 18.72 | $19.36 | 69508 |
| 2025-03-11 | 18.67 | $18.90 | 93000 |
| 2025-03-10 | 18.72 | $18.37 | 54018 |
| 2025-03-07 | 18.88 | $18.47 | 75815 |
| 2025-03-06 | 19.06 | $18.32 | 57000 |
| 2025-03-05 | 19.30 | $19.53 | 43400 |
| 2025-03-04 | 19.33 | $19.59 | 48700 |
| 2025-03-03 | 19.35 | $18.91 | 45419 |
| 2025-02-28 | 19.52 | $20.00 | 55407 |
| 2025-02-27 | 19.50 | $18.47 | 24412 |
| 2025-02-26 | 19.80 | $18.83 | 46134 |
| 2025-02-25 | 20.08 | $19.80 | 37700 |
| 2025-02-24 | 20.19 | $19.97 | 62314 |
| 2025-02-21 | 20.30 | $19.58 | 43800 |
| 2025-02-20 | 20.50 | $20.11 | 47908 |
| 2025-02-19 | 20.63 | $20.91 | 45733 |
| 2025-02-18 | 20.62 | $20.04 | 40400 |
| 2025-02-14 | 20.79 | $19.75 | 58309 |
| 2025-02-13 | 21.04 | $20.24 | 33409 |
| 2025-02-12 | 21.24 | $19.50 | 100540 |
| 2025-02-11 | 21.62 | $19.85 | 61512 |
| 2025-02-10 | 21.99 | $21.21 | 41000 |
| 2025-02-07 | 22.14 | $21.31 | 52500 |
| 2025-02-06 | 22.28 | $22.24 | 63500 |
| 2025-02-05 | 22.26 | $23.11 | 45600 |
| 2025-02-04 | 22.04 | $22.82 | 59000 |
| 2025-02-03 | 21.84 | $22.24 | 44331 |
| 2025-01-31 | 21.74 | $22.81 | 63049 |
| 2025-01-30 | 21.50 | $22.69 | 69000 |
| 2025-01-29 | 21.24 | $22.33 | 62700 |
| 2025-01-28 | 21.02 | $21.82 | 53100 |
| 2025-01-27 | 20.87 | $21.58 | 50400 |
| 2025-01-24 | 20.75 | $21.58 | 35316 |
| 2025-01-23 | 20.61 | $21.09 | 46000 |
| 2025-01-22 | 20.56 | $21.06 | 66700 |
| 2025-01-21 | 20.51 | $21.57 | 56200 |
| 2025-01-17 | 20.34 | $20.69 | 70700 |
| 2025-01-16 | 20.34 | $20.39 | 59601 |
| 2025-01-15 | 20.40 | $21.27 | 115791 |
| 2025-01-14 | 20.29 | $20.47 | 167423 |
| 2025-01-13 | 20.34 | $21.03 | 127248 |
| 2025-01-10 | 20.28 | $20.00 | 119300 |
| 2025-01-08 | 20.43 | $20.12 | 93630 |
| 2025-01-07 | 20.58 | $19.65 | 114900 |
| 2025-01-06 | 20.87 | $19.43 | 100900 |
| 2025-01-03 | 21.25 | $19.79 | 94400 |
| 2025-01-02 | 21.61 | $19.89 | 201200 |
| 2024-12-31 | 22.02 | $20.26 | 196400 |
| 2024-12-30 | 22.41 | $20.28 | 178152 |
| 2024-12-27 | 22.87 | $21.21 | 216240 |
| 2024-12-26 | 23.20 | $22.59 | 101800 |
| 2024-12-24 | 23.29 | $22.14 | 168800 |
| 2024-12-23 | 23.49 | $23.65 | 142600 |
| 2024-12-20 | 23.40 | $21.41 | 1.9M |
| 2024-12-19 | 23.77 | $21.84 | 223300 |
| 2024-12-18 | 24.10 | $22.13 | 237227 |
| 2024-12-17 | 24.41 | $22.54 | 265724 |
| 2024-12-16 | 24.69 | $22.30 | 219816 |
| 2024-12-13 | 25.05 | $23.25 | 130700 |
| 2024-12-12 | 25.27 | $25.17 | 188954 |
| 2024-12-11 | 25.10 | $23.88 | 123300 |
| 2024-12-10 | 25.17 | $24.31 | 259436 |
| 2024-12-09 | 25.15 | $24.15 | 173600 |
| 2024-12-06 | 25.15 | $25.00 | 228703 |
| 2024-12-05 | 24.96 | $24.65 | 96500 |
| 2024-12-04 | 24.80 | $24.77 | 255000 |
| 2024-12-03 | 24.58 | $24.97 | 128406 |
| 2024-12-02 | 24.27 | $24.28 | 145300 |
| 2024-11-29 | 24.04 | $24.94 | 64500 |
| 2024-11-27 | 23.63 | $24.96 | 125700 |
| 2024-11-26 | 23.14 | $24.55 | 120200 |
| 2024-11-25 | 22.64 | $24.50 | 232444 |
| 2024-11-22 | 22.07 | $23.08 | 162806 |
| 2024-11-21 | 21.69 | $22.07 | 229200 |
| 2024-11-20 | 21.46 | $21.27 | 121940 |
| 2024-11-19 | 21.36 | $21.56 | 166600 |
| 2024-11-18 | 21.16 | $21.39 | 61600 |
| 2024-11-15 | 20.97 | $20.93 | 68722 |
| 2024-11-14 | 20.84 | $21.00 | 97600 |
| 2024-11-13 | 20.66 | $19.80 | 303160 |
| 2024-11-12 | 20.70 | $22.18 | 342710 |
| 2024-11-11 | 20.23 | $22.25 | 273400 |
| 2024-11-08 | 19.67 | $21.41 | 129826 |
| 2024-11-07 | 19.19 | $21.00 | 233977 |
| 2024-11-06 | 18.72 | $20.12 | 196100 |
| 2024-11-05 | 18.35 | $19.22 | 208304 |
| 2024-11-04 | 18.11 | $18.64 | 56800 |
| 2024-11-01 | 17.95 | $18.27 | 197700 |
| 2024-10-31 | 17.84 | $17.91 | 94329 |
| 2024-10-30 | 17.79 | $17.55 | 71200 |
| 2024-10-29 | 17.80 | $17.99 | 52700 |
| 2024-10-28 | 17.72 | $17.64 | 59400 |
| 2024-10-25 | 17.70 | $17.18 | 73105 |
| 2024-10-24 | 17.77 | $17.08 | 54823 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
40.45
2026-07-31
Close Price
$39.53
Vol: 431329
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
17.68
Average
27.78
Maximum
43.47
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 40.45 | $39.53 | 431329 |
| 2026-07-30 | 40.78 | $41.20 | 191520 |
| 2026-07-29 | 40.66 | $40.99 | 261161 |
| 2026-07-28 | 40.57 | $41.86 | 201093 |
| 2026-07-27 | 40.19 | $41.46 | 315809 |
| 2026-07-24 | 39.85 | $40.45 | 251605 |
| 2026-07-23 | 39.77 | $39.44 | 768310 |
| 2026-07-22 | 39.99 | $39.77 | 162646 |
| 2026-07-21 | 40.17 | $40.91 | 199539 |
| 2026-07-20 | 40.02 | $39.78 | 232300 |
| 2026-07-17 | 40.21 | $40.52 | 316500 |
| 2026-07-16 | 40.21 | $40.37 | 253433 |
| 2026-07-15 | 40.26 | $39.97 | 240500 |
| 2026-07-14 | 40.45 | $39.67 | 300000 |
| 2026-07-13 | 40.78 | $40.29 | 259055 |
| 2026-07-10 | 40.98 | $40.96 | 278242 |
| 2026-07-09 | 41.02 | $41.06 | 305700 |
| 2026-07-08 | 41.04 | $40.39 | 562208 |
| 2026-07-07 | 41.26 | $39.97 | 389101 |
| 2026-07-06 | 41.67 | $41.38 | 240915 |
| 2026-07-02 | 41.71 | $42.00 | 565100 |
| 2026-07-01 | 41.55 | $42.13 | 773237 |
| 2026-06-30 | 41.32 | $41.87 | 783200 |
| 2026-06-29 | 41.11 | $40.44 | 533315 |
| 2026-06-26 | 41.29 | $42.31 | 998700 |
| 2026-06-25 | 40.92 | $38.88 | 543212 |
| 2026-06-24 | 41.55 | $38.33 | 463337 |
| 2026-06-23 | 42.48 | $39.19 | 477465 |
| 2026-06-22 | 43.32 | $41.89 | 423481 |
| 2026-06-18 | 43.47 | $42.41 | 1.0M |
| 2026-06-17 | 43.46 | $43.40 | 281642 |
| 2026-06-16 | 43.10 | $42.42 | 377300 |
| 2026-06-15 | 42.95 | $42.88 | 276221 |
| 2026-06-12 | 42.59 | $43.09 | 305702 |
| 2026-06-11 | 42.05 | $43.08 | 306700 |
| 2026-06-10 | 41.38 | $41.97 | 412637 |
| 2026-06-09 | 40.89 | $41.83 | 308528 |
| 2026-06-08 | 40.32 | $40.51 | 309500 |
| 2026-06-05 | 40.02 | $40.48 | 445268 |
| 2026-06-04 | 39.66 | $40.80 | 494900 |
| 2026-06-03 | 39.09 | $39.14 | 349100 |
| 2026-06-02 | 38.91 | $38.92 | 499600 |
| 2026-06-01 | 38.76 | $39.26 | 407300 |
| 2026-05-29 | 38.45 | $38.74 | 591636 |
| 2026-05-28 | 38.23 | $38.75 | 361400 |
| 2026-05-27 | 37.94 | $39.12 | 272119 |
| 2026-05-26 | 37.48 | $38.59 | 384922 |
| 2026-05-22 | 37.07 | $38.48 | 284401 |
| 2026-05-21 | 36.61 | $38.37 | 581300 |
| 2026-05-20 | 36.09 | $37.63 | 408242 |
| 2026-05-19 | 35.69 | $36.28 | 404000 |
| 2026-05-18 | 35.63 | $35.82 | 272800 |
| 2026-05-15 | 35.72 | $36.61 | 507000 |
| 2026-05-14 | 35.59 | $36.27 | 355242 |
| 2026-05-13 | 35.55 | $35.67 | 379400 |
| 2026-05-12 | 35.70 | $34.91 | 296500 |
| 2026-05-11 | 36.13 | $35.65 | 287100 |
| 2026-05-08 | 36.43 | $36.09 | 542800 |
| 2026-05-07 | 36.66 | $36.27 | 1.1M |
| 2026-05-06 | 36.90 | $36.58 | 467400 |
| 2026-05-05 | 37.08 | $37.24 | 301221 |
| 2026-05-04 | 37.10 | $36.64 | 382700 |
| 2026-05-01 | 37.32 | $37.37 | 220000 |
| 2026-04-30 | 37.35 | $37.10 | 321600 |
| 2026-04-29 | 37.47 | $37.57 | 260407 |
| 2026-04-28 | 37.47 | $37.59 | 335900 |
| 2026-04-27 | 37.46 | $37.93 | 389600 |
| 2026-04-24 | 37.34 | $37.57 | 561900 |
| 2026-04-23 | 37.30 | $36.97 | 266046 |
| 2026-04-22 | 37.45 | $36.26 | 248400 |
| 2026-04-21 | 37.84 | $36.02 | 283700 |
| 2026-04-20 | 38.40 | $37.34 | 274289 |
| 2026-04-17 | 38.64 | $37.54 | 403756 |
| 2026-04-16 | 38.87 | $36.95 | 256969 |
| 2026-04-15 | 39.31 | $37.09 | 331556 |
| 2026-04-14 | 39.78 | $37.79 | 438439 |
| 2026-04-13 | 40.11 | $39.49 | 168200 |
| 2026-04-10 | 39.95 | $39.15 | 350647 |
| 2026-04-09 | 39.82 | $40.65 | 468000 |
| 2026-04-08 | 39.17 | $40.03 | 932700 |
| 2026-04-07 | 38.55 | $39.26 | 542700 |
| 2026-04-06 | 38.00 | $38.44 | 755407 |
| 2026-04-02 | 37.58 | $37.99 | 561000 |
| 2026-04-01 | 37.18 | $37.62 | 775500 |
| 2026-03-31 | 36.79 | $37.66 | 953434 |
| 2026-03-30 | 36.29 | $37.25 | 760925 |
| 2026-03-27 | 35.80 | $34.16 | 797100 |
| 2026-03-26 | 36.15 | $35.40 | 453912 |
| 2026-03-25 | 36.18 | $36.50 | 435136 |
| 2026-03-24 | 35.85 | $37.57 | 392006 |
| 2026-03-23 | 35.09 | $37.26 | 710700 |
| 2026-03-20 | 34.25 | $35.62 | 854836 |
| 2026-03-19 | 33.74 | $34.39 | 2.7M |
| 2026-03-18 | 33.51 | $33.91 | 361200 |
| 2026-03-17 | 33.37 | $34.09 | 651660 |
| 2026-03-16 | 33.14 | $32.93 | 370041 |
| 2026-03-13 | 33.22 | $32.59 | 514917 |
| 2026-03-12 | 33.43 | $33.27 | 683530 |
| 2026-03-11 | 33.47 | $33.51 | 605340 |
| 2026-03-10 | 33.44 | $33.65 | 499800 |
| 2026-03-09 | 33.35 | $32.34 | 281600 |
| 2026-03-06 | 33.65 | $31.78 | 205400 |
| 2026-03-05 | 34.19 | $33.94 | 222200 |
| 2026-03-04 | 34.15 | $34.76 | 217200 |
| 2026-03-03 | 33.83 | $34.04 | 220316 |
| 2026-03-02 | 33.66 | $33.66 | 113700 |
| 2026-02-27 | 33.57 | $33.51 | 243845 |
| 2026-02-26 | 33.49 | $33.07 | 137500 |
| 2026-02-25 | 33.53 | $33.32 | 140000 |
| 2026-02-24 | 33.49 | $32.43 | 113800 |
| 2026-02-23 | 33.71 | $33.01 | 92726 |
| 2026-02-20 | 33.78 | $33.54 | 147803 |
| 2026-02-19 | 33.69 | $33.04 | 107400 |
| 2026-02-18 | 33.72 | $32.83 | 167300 |
| 2026-02-17 | 33.80 | $32.65 | 201900 |
| 2026-02-13 | 33.95 | $33.46 | 165700 |
| 2026-02-12 | 33.85 | $33.15 | 234000 |
| 2026-02-11 | 33.81 | $34.59 | 195500 |
| 2026-02-10 | 33.29 | $33.80 | 132600 |
| 2026-02-09 | 32.88 | $34.09 | 114814 |
| 2026-02-06 | 32.28 | $33.88 | 138300 |
| 2026-02-05 | 31.60 | $32.87 | 329100 |
| 2026-02-04 | 31.08 | $31.44 | 214807 |
| 2026-02-03 | 30.90 | $31.72 | 299900 |
| 2026-02-02 | 30.59 | $32.37 | 217100 |
| 2026-01-30 | 29.99 | $30.20 | 280700 |
| 2026-01-29 | 29.96 | $30.68 | 160700 |
| 2026-01-28 | 29.77 | $30.26 | 260500 |
| 2026-01-27 | 29.68 | $29.71 | 270731 |
| 2026-01-26 | 29.74 | $30.65 | 215435 |
| 2026-01-23 | 29.52 | $30.51 | 211216 |
| 2026-01-22 | 29.31 | $30.39 | 234619 |
| 2026-01-21 | 29.09 | $29.35 | 313443 |
| 2026-01-20 | 29.16 | $28.32 | 329626 |
| 2026-01-16 | 29.58 | $27.03 | 371200 |
| 2026-01-15 | 30.51 | $29.50 | 546824 |
| 2026-01-14 | 30.86 | $30.13 | 260300 |
| 2026-01-13 | 31.09 | $31.26 | 274000 |
| 2026-01-12 | 31.00 | $31.51 | 225100 |
| 2026-01-09 | 30.81 | $30.32 | 350829 |
| 2026-01-08 | 30.95 | $30.94 | 126200 |
| 2026-01-07 | 30.93 | $30.97 | 257300 |
| 2026-01-06 | 30.88 | $31.28 | 215600 |
| 2026-01-05 | 30.72 | $31.18 | 256939 |
| 2026-01-02 | 30.56 | $29.53 | 291400 |
| 2025-12-31 | 30.88 | $30.09 | 358023 |
| 2025-12-30 | 31.08 | $30.26 | 269208 |
| 2025-12-29 | 31.27 | $30.98 | 179313 |
| 2025-12-26 | 31.26 | $30.74 | 73900 |
| 2025-12-24 | 31.31 | $30.86 | 79434 |
| 2025-12-23 | 31.33 | $31.26 | 170341 |
| 2025-12-22 | 31.21 | $31.38 | 254913 |
| 2025-12-19 | 31.02 | $31.54 | 1.1M |
| 2025-12-18 | 30.72 | $31.15 | 207200 |
| 2025-12-17 | 30.48 | $30.58 | 262900 |
| 2025-12-16 | 30.35 | $30.64 | 274422 |
| 2025-12-15 | 30.16 | $30.44 | 271500 |
| 2025-12-12 | 30.00 | $30.18 | 197847 |
| 2025-12-11 | 29.87 | $31.17 | 378600 |
| 2025-12-10 | 29.39 | $29.92 | 469733 |
| 2025-12-09 | 29.20 | $29.17 | 309442 |
| 2025-12-08 | 29.20 | $28.62 | 289500 |
| 2025-12-05 | 29.37 | $29.76 | 255052 |
| 2025-12-04 | 29.22 | $29.32 | 189441 |
| 2025-12-03 | 29.17 | $29.26 | 222521 |
| 2025-12-02 | 29.12 | $29.28 | 260700 |
| 2025-12-01 | 29.05 | $28.77 | 248000 |
| 2025-11-28 | 29.12 | $29.28 | 117000 |
| 2025-11-26 | 29.05 | $29.34 | 235211 |
| 2025-11-25 | 28.93 | $29.36 | 254708 |
| 2025-11-24 | 28.78 | $28.68 | 405238 |
| 2025-11-21 | 28.81 | $28.36 | 431300 |
| 2025-11-20 | 28.94 | $27.64 | 628119 |
| 2025-11-19 | 29.32 | $27.55 | 274059 |
| 2025-11-18 | 29.80 | $27.91 | 205700 |
| 2025-11-17 | 30.26 | $28.33 | 293600 |
| 2025-11-14 | 30.67 | $29.21 | 457300 |
| 2025-11-13 | 30.88 | $30.42 | 385702 |
| 2025-11-12 | 30.72 | $31.55 | 335343 |
| 2025-11-11 | 30.15 | $31.25 | 989508 |
| 2025-11-10 | 29.53 | $29.75 | 504900 |
| 2025-11-07 | 29.22 | $28.80 | 482423 |
| 2025-11-06 | 29.14 | $28.49 | 241100 |
| 2025-11-05 | 29.12 | $28.99 | 332600 |
| 2025-11-04 | 28.92 | $28.49 | 235200 |
| 2025-11-03 | 28.82 | $28.27 | 218700 |
| 2025-10-31 | 28.74 | $28.04 | 319500 |
| 2025-10-30 | 28.70 | $28.32 | 325049 |
| 2025-10-29 | 28.55 | $28.55 | 330600 |
| 2025-10-28 | 28.27 | $29.56 | 269000 |
| 2025-10-27 | 27.59 | $29.05 | 372200 |
| 2025-10-24 | 26.92 | $28.53 | 344205 |
| 2025-10-23 | 26.25 | $28.03 | 412000 |
| 2025-10-22 | 25.58 | $27.99 | 335400 |
| 2025-10-21 | 24.78 | $27.05 | 361400 |
| 2025-10-20 | 24.11 | $25.89 | 206400 |
| 2025-10-17 | 23.66 | $24.95 | 182700 |
| 2025-10-16 | 23.43 | $24.37 | 164447 |
| 2025-10-15 | 23.34 | $24.41 | 274232 |
| 2025-10-14 | 23.23 | $24.42 | 242902 |
| 2025-10-13 | 23.12 | $24.00 | 309738 |
| 2025-10-10 | 23.14 | $23.41 | 351640 |
| 2025-10-09 | 23.36 | $23.68 | 223620 |
| 2025-10-08 | 23.56 | $23.70 | 253903 |
| 2025-10-07 | 23.83 | $23.74 | 299400 |
| 2025-10-06 | 24.15 | $23.75 | 246500 |
| 2025-10-03 | 24.56 | $23.94 | 183604 |
| 2025-10-02 | 25.01 | $24.42 | 212538 |
| 2025-10-01 | 25.42 | $24.35 | 525700 |
| 2025-09-30 | 25.94 | $26.23 | 354900 |
| 2025-09-29 | 26.00 | $26.07 | 421600 |
| 2025-09-26 | 26.12 | $26.01 | 236200 |
| 2025-09-25 | 26.30 | $25.45 | 353738 |
| 2025-09-24 | 26.69 | $26.21 | 318100 |
| 2025-09-23 | 26.93 | $25.66 | 226400 |
| 2025-09-22 | 27.39 | $25.35 | 357411 |
| 2025-09-19 | 28.04 | $25.43 | 1.6M |
| 2025-09-18 | 28.80 | $26.42 | 560042 |
| 2025-09-17 | 29.40 | $27.17 | 392000 |
| 2025-09-16 | 29.87 | $27.26 | 608639 |
| 2025-09-15 | 30.38 | $29.66 | 359615 |
| 2025-09-12 | 30.22 | $29.64 | 356537 |
| 2025-09-11 | 29.99 | $30.30 | 288000 |
| 2025-09-10 | 29.47 | $28.98 | 265026 |
| 2025-09-09 | 29.23 | $28.84 | 225500 |
| 2025-09-08 | 28.94 | $28.85 | 392500 |
| 2025-09-05 | 28.56 | $28.21 | 484034 |
| 2025-09-04 | 28.26 | $28.47 | 355029 |
| 2025-09-03 | 27.78 | $28.41 | 537506 |
| 2025-09-02 | 27.19 | $26.60 | 343300 |
| 2025-08-29 | 27.02 | $26.42 | 373800 |
| 2025-08-28 | 26.83 | $26.15 | 328500 |
| 2025-08-27 | 26.67 | $25.76 | 242900 |
| 2025-08-26 | 26.56 | $26.03 | 273100 |
| 2025-08-25 | 26.31 | $26.23 | 330500 |
| 2025-08-22 | 25.91 | $25.79 | 417800 |
| 2025-08-21 | 25.54 | $26.29 | 278588 |
| 2025-08-20 | 24.90 | $26.05 | 290737 |
| 2025-08-19 | 24.17 | $25.40 | 222100 |
| 2025-08-18 | 23.47 | $24.82 | 228149 |
| 2025-08-15 | 22.78 | $23.62 | 186837 |
| 2025-08-14 | 22.31 | $23.89 | 162534 |
| 2025-08-13 | 21.63 | $23.55 | 325235 |
| 2025-08-12 | 20.91 | $22.62 | 885932 |
| 2025-08-11 | 20.33 | $19.88 | 139700 |
| 2025-08-08 | 20.48 | $19.97 | 136048 |
| 2025-08-07 | 20.64 | $20.48 | 65411 |
| 2025-08-06 | 20.67 | $20.94 | 112300 |
| 2025-08-05 | 20.57 | $20.76 | 140103 |
| 2025-08-04 | 20.50 | $20.26 | 106132 |
| 2025-08-01 | 20.57 | $20.33 | 177993 |
| 2025-07-31 | 20.63 | $20.90 | 175022 |
| 2025-07-30 | 20.54 | $20.48 | 120600 |
| 2025-07-29 | 20.55 | $20.33 | 73129 |
| 2025-07-28 | 20.61 | $20.74 | 154126 |
| 2025-07-25 | 20.56 | $20.55 | 142429 |
| 2025-07-24 | 20.56 | $20.28 | 89600 |
| 2025-07-23 | 20.64 | $20.70 | 88100 |
| 2025-07-22 | 20.62 | $20.33 | 127000 |
| 2025-07-21 | 20.70 | $20.89 | 131300 |
| 2025-07-18 | 20.62 | $20.28 | 118721 |
| 2025-07-17 | 20.73 | $20.81 | 85800 |
| 2025-07-16 | 20.69 | $20.78 | 131301 |
| 2025-07-15 | 20.65 | $20.55 | 131500 |
| 2025-07-14 | 20.67 | $20.39 | 95300 |
| 2025-07-11 | 20.76 | $20.40 | 96733 |
| 2025-07-10 | 20.86 | $20.84 | 124400 |
| 2025-07-09 | 20.84 | $21.09 | 199039 |
| 2025-07-08 | 20.74 | $20.95 | 150434 |
| 2025-07-07 | 20.67 | $20.74 | 273448 |
| 2025-07-03 | 20.65 | $20.85 | 78441 |
| 2025-07-02 | 20.60 | $20.59 | 557500 |
| 2025-07-01 | 20.61 | $21.40 | 289517 |
| 2025-06-30 | 20.38 | $21.31 | 481127 |
| 2025-06-27 | 20.14 | $21.38 | 986430 |
| 2025-06-26 | 19.83 | $21.15 | 377427 |
| 2025-06-25 | 19.53 | $20.31 | 129406 |
| 2025-06-24 | 19.44 | $20.60 | 246800 |
| 2025-06-23 | 19.27 | $20.32 | 191600 |
| 2025-06-20 | 19.16 | $20.10 | 237100 |
| 2025-06-18 | 19.11 | $19.68 | 165913 |
| 2025-06-17 | 19.20 | $19.67 | 239047 |
| 2025-06-16 | 19.35 | $19.75 | 216444 |
| 2025-06-13 | 19.51 | $19.69 | 288525 |
| 2025-06-12 | 19.76 | $20.26 | 99252 |
| 2025-06-11 | 19.90 | $20.16 | 165900 |
| 2025-06-10 | 20.12 | $20.63 | 188814 |
| 2025-06-09 | 20.27 | $20.33 | 578900 |
| 2025-06-06 | 20.56 | $20.65 | 253700 |
| 2025-06-05 | 20.83 | $20.92 | 409200 |
| 2025-06-04 | 21.10 | $21.51 | 467347 |
| 2025-06-03 | 21.25 | $21.80 | 290700 |
| 2025-06-02 | 21.37 | $21.29 | 249308 |
| 2025-05-30 | 21.69 | $21.17 | 481223 |
| 2025-05-29 | 22.14 | $21.39 | 147800 |
| 2025-05-28 | 22.63 | $21.45 | 206900 |
| 2025-05-27 | 23.22 | $22.13 | 1.1M |
| 2025-05-23 | 23.73 | $21.94 | 2.5M |
| 2025-05-22 | 24.42 | $22.58 | 146500 |
| 2025-05-21 | 25.05 | $22.06 | 219600 |
| 2025-05-20 | 25.99 | $26.50 | 57824 |
| 2025-05-19 | 25.71 | $26.52 | 141914 |
| 2025-05-16 | 25.35 | $24.69 | 88800 |
| 2025-05-15 | 25.49 | $24.92 | 105500 |
| 2025-05-14 | 25.57 | $24.12 | 155744 |
| 2025-05-13 | 25.92 | $24.64 | 142303 |
| 2025-05-12 | 26.15 | $25.66 | 146739 |
| 2025-05-09 | 26.11 | $25.63 | 69500 |
| 2025-05-08 | 26.04 | $25.48 | 98000 |
| 2025-05-07 | 25.98 | $25.83 | 89100 |
| 2025-05-06 | 25.78 | $25.70 | 71807 |
| 2025-05-05 | 25.56 | $25.43 | 56000 |
| 2025-05-02 | 25.36 | $25.79 | 82347 |
| 2025-05-01 | 24.98 | $24.78 | 79739 |
| 2025-04-30 | 24.83 | $25.04 | 157300 |
| 2025-04-29 | 24.53 | $24.10 | 58039 |
| 2025-04-28 | 24.46 | $24.13 | 53700 |
| 2025-04-25 | 24.34 | $24.20 | 45400 |
| 2025-04-24 | 24.15 | $24.09 | 69107 |
| 2025-04-23 | 23.94 | $23.52 | 106002 |
| 2025-04-22 | 23.85 | $23.95 | 102130 |
| 2025-04-21 | 23.59 | $23.24 | 94730 |
| 2025-04-17 | 23.47 | $24.11 | 154142 |
| 2025-04-16 | 23.04 | $23.52 | 67048 |
| 2025-04-15 | 22.69 | $23.32 | 88138 |
| 2025-04-14 | 22.31 | $22.89 | 114200 |
| 2025-04-11 | 21.98 | $22.87 | 108834 |
| 2025-04-10 | 21.57 | $21.76 | 79437 |
| 2025-04-09 | 21.42 | $21.49 | 129633 |
| 2025-04-08 | 21.31 | $20.50 | 80241 |
| 2025-04-07 | 21.48 | $21.06 | 105500 |
| 2025-04-04 | 21.51 | $21.25 | 132347 |
| 2025-04-03 | 21.47 | $21.54 | 78500 |
| 2025-04-02 | 21.33 | $21.53 | 56224 |
| 2025-04-01 | 21.16 | $21.01 | 232925 |
| 2025-03-31 | 21.10 | $21.26 | 142038 |
| 2025-03-28 | 20.94 | $20.15 | 131100 |
| 2025-03-27 | 21.10 | $21.11 | 327839 |
| 2025-03-26 | 20.98 | $20.23 | 198004 |
| 2025-03-25 | 21.11 | $20.33 | 159833 |
| 2025-03-24 | 21.22 | $21.40 | 68243 |
| 2025-03-21 | 21.01 | $21.35 | 171743 |
| 2025-03-20 | 20.76 | $21.63 | 55803 |
| 2025-03-19 | 20.37 | $21.90 | 56400 |
| 2025-03-18 | 19.80 | $21.20 | 62049 |
| 2025-03-17 | 19.32 | $20.55 | 46749 |
| 2025-03-14 | 18.96 | $20.09 | 46300 |
| 2025-03-13 | 18.66 | $19.33 | 65500 |
| 2025-03-12 | 18.55 | $19.36 | 69508 |
| 2025-03-11 | 18.41 | $18.90 | 93000 |
| 2025-03-10 | 18.40 | $18.37 | 54018 |
| 2025-03-07 | 18.57 | $18.47 | 75815 |
| 2025-03-06 | 18.76 | $18.32 | 57000 |
| 2025-03-05 | 19.05 | $19.53 | 43400 |
| 2025-03-04 | 19.03 | $19.59 | 48700 |
| 2025-03-03 | 18.99 | $18.91 | 45419 |
| 2025-02-28 | 19.17 | $20.00 | 55407 |
| 2025-02-27 | 19.06 | $18.47 | 24412 |
| 2025-02-26 | 19.42 | $18.83 | 46134 |
| 2025-02-25 | 19.76 | $19.80 | 37700 |
| 2025-02-24 | 19.88 | $19.97 | 62314 |
| 2025-02-21 | 19.97 | $19.58 | 43800 |
| 2025-02-20 | 20.22 | $20.11 | 47908 |
| 2025-02-19 | 20.36 | $20.91 | 45733 |
| 2025-02-18 | 20.28 | $20.04 | 40400 |
| 2025-02-14 | 20.48 | $19.75 | 58309 |
| 2025-02-13 | 20.81 | $20.24 | 33409 |
| 2025-02-12 | 21.06 | $19.50 | 100540 |
| 2025-02-11 | 21.61 | $19.85 | 61512 |
| 2025-02-10 | 22.17 | $21.21 | 41000 |
| 2025-02-07 | 22.42 | $21.31 | 52500 |
| 2025-02-06 | 22.68 | $22.24 | 63500 |
| 2025-02-05 | 22.70 | $23.11 | 45600 |
| 2025-02-04 | 22.43 | $22.82 | 59000 |
| 2025-02-03 | 22.20 | $22.24 | 44331 |
| 2025-01-31 | 22.09 | $22.81 | 63049 |
| 2025-01-30 | 21.77 | $22.69 | 69000 |
| 2025-01-29 | 21.42 | $22.33 | 62700 |
| 2025-01-28 | 21.10 | $21.82 | 53100 |
| 2025-01-27 | 20.88 | $21.58 | 50400 |
| 2025-01-24 | 20.69 | $21.58 | 35316 |
| 2025-01-23 | 20.45 | $21.09 | 46000 |
| 2025-01-22 | 20.33 | $21.06 | 66700 |
| 2025-01-21 | 20.20 | $21.57 | 56200 |
| 2025-01-17 | 19.89 | $20.69 | 70700 |
| 2025-01-16 | 19.81 | $20.39 | 59601 |
| 2025-01-15 | 19.81 | $21.27 | 115791 |
| 2025-01-14 | 19.55 | $20.47 | 167423 |
| 2025-01-13 | 19.49 | $21.03 | 127248 |
| 2025-01-10 | 19.27 | $20.00 | 119300 |
| 2025-01-08 | 19.35 | $20.12 | 93630 |
| 2025-01-07 | 19.42 | $19.65 | 114900 |
| 2025-01-06 | 19.68 | $19.43 | 100900 |
| 2025-01-03 | 20.08 | $19.79 | 94400 |
| 2025-01-02 | 20.48 | $19.89 | 201200 |
| 2024-12-31 | 20.95 | $20.26 | 196400 |
| 2024-12-30 | 21.42 | $20.28 | 178152 |
| 2024-12-27 | 21.99 | $21.21 | 216240 |
| 2024-12-26 | 22.41 | $22.59 | 101800 |
| 2024-12-24 | 22.48 | $22.14 | 168800 |
| 2024-12-23 | 22.71 | $23.65 | 142600 |
| 2024-12-20 | 22.53 | $21.41 | 1.9M |
| 2024-12-19 | 23.01 | $21.84 | 223300 |
| 2024-12-18 | 23.46 | $22.13 | 237227 |
| 2024-12-17 | 23.92 | $22.54 | 265724 |
| 2024-12-16 | 24.34 | $22.30 | 219816 |
| 2024-12-13 | 24.92 | $23.25 | 130700 |
| 2024-12-12 | 25.31 | $25.17 | 188954 |
| 2024-12-11 | 25.15 | $23.88 | 123300 |
| 2024-12-10 | 25.36 | $24.31 | 259436 |
| 2024-12-09 | 25.45 | $24.15 | 173600 |
| 2024-12-06 | 25.58 | $25.00 | 228703 |
| 2024-12-05 | 25.45 | $24.65 | 96500 |
| 2024-12-04 | 25.38 | $24.77 | 255000 |
| 2024-12-03 | 25.22 | $24.97 | 128406 |
| 2024-12-02 | 24.94 | $24.28 | 145300 |
| 2024-11-29 | 24.78 | $24.94 | 64500 |
| 2024-11-27 | 24.35 | $24.96 | 125700 |
| 2024-11-26 | 23.80 | $24.55 | 120200 |
| 2024-11-25 | 23.22 | $24.50 | 232444 |
| 2024-11-22 | 22.51 | $23.08 | 162806 |
| 2024-11-21 | 22.08 | $22.07 | 229200 |
| 2024-11-20 | 21.85 | $21.27 | 121940 |
| 2024-11-19 | 21.80 | $21.56 | 166600 |
| 2024-11-18 | 21.64 | $21.39 | 61600 |
| 2024-11-15 | 21.47 | $20.93 | 68722 |
| 2024-11-14 | 21.39 | $21.00 | 97600 |
| 2024-11-13 | 21.26 | $19.80 | 303160 |
| 2024-11-12 | 21.45 | $22.18 | 342710 |
| 2024-11-11 | 20.91 | $22.25 | 273400 |
| 2024-11-08 | 20.21 | $21.41 | 129826 |
| 2024-11-07 | 19.60 | $21.00 | 233977 |
| 2024-11-06 | 18.98 | $20.12 | 196100 |
| 2024-11-05 | 18.49 | $19.22 | 208304 |
| 2024-11-04 | 18.17 | $18.64 | 56800 |
| 2024-11-01 | 17.96 | $18.27 | 197700 |
| 2024-10-31 | 17.82 | $17.91 | 94329 |
| 2024-10-30 | 17.76 | $17.55 | 71200 |
| 2024-10-29 | 17.79 | $17.99 | 52700 |
| 2024-10-28 | 17.69 | $17.64 | 59400 |
| 2024-10-25 | 17.68 | $17.18 | 73105 |
| 2024-10-24 | 17.80 | $17.08 | 54823 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
47.28
2026-07-31
Close Price
$39.53
Vol: 431329
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
37.10
Average
54.87
Maximum
78.44
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 47.28 | $39.53 | 431329 |
| 2026-07-30 | 53.09 | $41.20 | 191520 |
| 2026-07-29 | 52.39 | $40.99 | 261161 |
| 2026-07-28 | 55.66 | $41.86 | 201093 |
| 2026-07-27 | 54.42 | $41.46 | 315809 |
| 2026-07-24 | 51.14 | $40.45 | 251605 |
| 2026-07-23 | 47.55 | $39.44 | 768310 |
| 2026-07-22 | 48.66 | $39.77 | 162646 |
| 2026-07-21 | 52.69 | $40.91 | 199539 |
| 2026-07-20 | 48.69 | $39.78 | 232300 |
| 2026-07-17 | 51.39 | $40.52 | 316500 |
| 2026-07-16 | 50.87 | $40.37 | 253433 |
| 2026-07-15 | 49.48 | $39.97 | 240500 |
| 2026-07-14 | 48.45 | $39.67 | 300000 |
| 2026-07-13 | 50.48 | $40.29 | 259055 |
| 2026-07-10 | 52.75 | $40.96 | 278242 |
| 2026-07-09 | 53.08 | $41.06 | 305700 |
| 2026-07-08 | 51.09 | $40.39 | 562208 |
| 2026-07-07 | 49.82 | $39.97 | 389101 |
| 2026-07-06 | 54.32 | $41.38 | 240915 |
| 2026-07-02 | 56.45 | $42.00 | 565100 |
| 2026-07-01 | 56.90 | $42.13 | 773237 |
| 2026-06-30 | 56.24 | $41.87 | 783200 |
| 2026-06-29 | 52.47 | $40.44 | 533315 |
| 2026-06-26 | 58.77 | $42.31 | 998700 |
| 2026-06-25 | 47.86 | $38.88 | 543212 |
| 2026-06-24 | 45.67 | $38.33 | 463337 |
| 2026-06-23 | 48.71 | $39.19 | 477465 |
| 2026-06-22 | 60.76 | $41.89 | 423481 |
| 2026-06-18 | 63.65 | $42.41 | 1.0M |
| 2026-06-17 | 69.62 | $43.40 | 281642 |
| 2026-06-16 | 66.68 | $42.42 | 377300 |
| 2026-06-15 | 69.69 | $42.88 | 276221 |
| 2026-06-12 | 71.08 | $43.09 | 305702 |
| 2026-06-11 | 71.05 | $43.08 | 306700 |
| 2026-06-10 | 68.00 | $41.97 | 412637 |
| 2026-06-09 | 67.59 | $41.83 | 308528 |
| 2026-06-08 | 63.40 | $40.51 | 309500 |
| 2026-06-05 | 63.30 | $40.48 | 445268 |
| 2026-06-04 | 65.15 | $40.80 | 494900 |
| 2026-06-03 | 59.29 | $39.14 | 349100 |
| 2026-06-02 | 58.41 | $38.92 | 499600 |
| 2026-06-01 | 60.33 | $39.26 | 407300 |
| 2026-05-29 | 58.34 | $38.74 | 591636 |
| 2026-05-28 | 58.40 | $38.75 | 361400 |
| 2026-05-27 | 60.34 | $39.12 | 272119 |
| 2026-05-26 | 58.46 | $38.59 | 384922 |
| 2026-05-22 | 58.07 | $38.48 | 284401 |
| 2026-05-21 | 57.69 | $38.37 | 581300 |
| 2026-05-20 | 55.10 | $37.63 | 408242 |
| 2026-05-19 | 49.77 | $36.28 | 404000 |
| 2026-05-18 | 47.76 | $35.82 | 272800 |
| 2026-05-15 | 51.09 | $36.61 | 507000 |
| 2026-05-14 | 49.66 | $36.27 | 355242 |
| 2026-05-13 | 47.05 | $35.67 | 379400 |
| 2026-05-12 | 43.54 | $34.91 | 296500 |
| 2026-05-11 | 46.38 | $35.65 | 287100 |
| 2026-05-08 | 48.17 | $36.09 | 542800 |
| 2026-05-07 | 48.90 | $36.27 | 1.1M |
| 2026-05-06 | 50.14 | $36.58 | 467400 |
| 2026-05-05 | 52.85 | $37.24 | 301221 |
| 2026-05-04 | 50.54 | $36.64 | 382700 |
| 2026-05-01 | 53.58 | $37.37 | 220000 |
| 2026-04-30 | 52.58 | $37.10 | 321600 |
| 2026-04-29 | 54.52 | $37.57 | 260407 |
| 2026-04-28 | 54.61 | $37.59 | 335900 |
| 2026-04-27 | 55.96 | $37.93 | 389600 |
| 2026-04-24 | 54.83 | $37.57 | 561900 |
| 2026-04-23 | 52.93 | $36.97 | 266046 |
| 2026-04-22 | 50.58 | $36.26 | 248400 |
| 2026-04-21 | 49.77 | $36.02 | 283700 |
| 2026-04-20 | 54.40 | $37.34 | 274289 |
| 2026-04-17 | 55.14 | $37.54 | 403756 |
| 2026-04-16 | 53.36 | $36.95 | 256969 |
| 2026-04-15 | 53.84 | $37.09 | 331556 |
| 2026-04-14 | 56.24 | $37.79 | 438439 |
| 2026-04-13 | 62.69 | $39.49 | 168200 |
| 2026-04-10 | 61.86 | $39.15 | 350647 |
| 2026-04-09 | 68.22 | $40.65 | 468000 |
| 2026-04-08 | 66.88 | $40.03 | 932700 |
| 2026-04-07 | 65.15 | $39.26 | 542700 |
| 2026-04-06 | 63.21 | $38.44 | 755407 |
| 2026-04-02 | 62.10 | $37.99 | 561000 |
| 2026-04-01 | 61.19 | $37.62 | 775500 |
| 2026-03-31 | 61.34 | $37.66 | 953434 |
| 2026-03-30 | 60.39 | $37.25 | 760925 |
| 2026-03-27 | 51.92 | $34.16 | 797100 |
| 2026-03-26 | 56.53 | $35.40 | 453912 |
| 2026-03-25 | 61.10 | $36.50 | 435136 |
| 2026-03-24 | 66.04 | $37.57 | 392006 |
| 2026-03-23 | 65.27 | $37.26 | 710700 |
| 2026-03-20 | 60.79 | $35.62 | 854836 |
| 2026-03-19 | 56.81 | $34.39 | 2.7M |
| 2026-03-18 | 55.13 | $33.91 | 361200 |
| 2026-03-17 | 55.90 | $34.09 | 651660 |
| 2026-03-16 | 51.74 | $32.93 | 370041 |
| 2026-03-13 | 50.43 | $32.59 | 514917 |
| 2026-03-12 | 53.16 | $33.27 | 683530 |
| 2026-03-11 | 54.15 | $33.51 | 605340 |
| 2026-03-10 | 54.71 | $33.65 | 499800 |
| 2026-03-09 | 50.12 | $32.34 | 281600 |
| 2026-03-06 | 47.98 | $31.78 | 205400 |
| 2026-03-05 | 56.93 | $33.94 | 222200 |
| 2026-03-04 | 61.03 | $34.76 | 217200 |
| 2026-03-03 | 58.54 | $34.04 | 220316 |
| 2026-03-02 | 57.16 | $33.66 | 113700 |
| 2026-02-27 | 56.62 | $33.51 | 243845 |
| 2026-02-26 | 55.05 | $33.07 | 137500 |
| 2026-02-25 | 56.15 | $33.32 | 140000 |
| 2026-02-24 | 52.96 | $32.43 | 113800 |
| 2026-02-23 | 55.46 | $33.01 | 92726 |
| 2026-02-20 | 57.82 | $33.54 | 147803 |
| 2026-02-19 | 56.15 | $33.04 | 107400 |
| 2026-02-18 | 55.44 | $32.83 | 167300 |
| 2026-02-17 | 54.85 | $32.65 | 201900 |
| 2026-02-13 | 58.15 | $33.46 | 165700 |
| 2026-02-12 | 57.21 | $33.15 | 234000 |
| 2026-02-11 | 63.48 | $34.59 | 195500 |
| 2026-02-10 | 61.27 | $33.80 | 132600 |
| 2026-02-09 | 62.59 | $34.09 | 114814 |
| 2026-02-06 | 62.03 | $33.88 | 138300 |
| 2026-02-05 | 59.22 | $32.87 | 329100 |
| 2026-02-04 | 54.72 | $31.44 | 214807 |
| 2026-02-03 | 55.87 | $31.72 | 299900 |
| 2026-02-02 | 58.57 | $32.37 | 217100 |
| 2026-01-30 | 51.05 | $30.20 | 280700 |
| 2026-01-29 | 53.07 | $30.68 | 160700 |
| 2026-01-28 | 51.47 | $30.26 | 260500 |
| 2026-01-27 | 49.32 | $29.71 | 270731 |
| 2026-01-26 | 53.15 | $30.65 | 215435 |
| 2026-01-23 | 52.63 | $30.51 | 211216 |
| 2026-01-22 | 52.19 | $30.39 | 234619 |
| 2026-01-21 | 48.31 | $29.35 | 313443 |
| 2026-01-20 | 44.04 | $28.32 | 329626 |
| 2026-01-16 | 37.94 | $27.03 | 371200 |
| 2026-01-15 | 47.33 | $29.50 | 546824 |
| 2026-01-14 | 50.35 | $30.13 | 260300 |
| 2026-01-13 | 56.49 | $31.26 | 274000 |
| 2026-01-12 | 57.98 | $31.51 | 225100 |
| 2026-01-09 | 52.30 | $30.32 | 350829 |
| 2026-01-08 | 56.05 | $30.94 | 126200 |
| 2026-01-07 | 56.24 | $30.97 | 257300 |
| 2026-01-06 | 58.12 | $31.28 | 215600 |
| 2026-01-05 | 57.69 | $31.18 | 256939 |
| 2026-01-02 | 49.46 | $29.53 | 291400 |
| 2025-12-31 | 52.77 | $30.09 | 358023 |
| 2025-12-30 | 53.81 | $30.26 | 269208 |
| 2025-12-29 | 58.43 | $30.98 | 179313 |
| 2025-12-26 | 57.27 | $30.74 | 73900 |
| 2025-12-24 | 58.04 | $30.86 | 79434 |
| 2025-12-23 | 60.62 | $31.26 | 170341 |
| 2025-12-22 | 61.40 | $31.38 | 254913 |
| 2025-12-19 | 62.42 | $31.54 | 1.1M |
| 2025-12-18 | 60.92 | $31.15 | 207200 |
| 2025-12-17 | 58.63 | $30.58 | 262900 |
| 2025-12-16 | 58.97 | $30.64 | 274422 |
| 2025-12-15 | 58.19 | $30.44 | 271500 |
| 2025-12-12 | 57.19 | $30.18 | 197847 |
| 2025-12-11 | 62.64 | $31.17 | 378600 |
| 2025-12-10 | 57.82 | $29.92 | 469733 |
| 2025-12-09 | 54.47 | $29.17 | 309442 |
| 2025-12-08 | 51.80 | $28.62 | 289500 |
| 2025-12-05 | 58.55 | $29.76 | 255052 |
| 2025-12-04 | 56.47 | $29.32 | 189441 |
| 2025-12-03 | 56.19 | $29.26 | 222521 |
| 2025-12-02 | 56.30 | $29.28 | 260700 |
| 2025-12-01 | 53.99 | $28.77 | 248000 |
| 2025-11-28 | 56.85 | $29.28 | 117000 |
| 2025-11-26 | 57.19 | $29.34 | 235211 |
| 2025-11-25 | 57.30 | $29.36 | 254708 |
| 2025-11-24 | 54.52 | $28.68 | 405238 |
| 2025-11-21 | 53.16 | $28.36 | 431300 |
| 2025-11-20 | 49.96 | $27.64 | 628119 |
| 2025-11-19 | 49.55 | $27.55 | 274059 |
| 2025-11-18 | 51.14 | $27.91 | 205700 |
| 2025-11-17 | 53.03 | $28.33 | 293600 |
| 2025-11-14 | 57.23 | $29.21 | 457300 |
| 2025-11-13 | 63.83 | $30.42 | 385702 |
| 2025-11-12 | 71.10 | $31.55 | 335343 |
| 2025-11-11 | 70.25 | $31.25 | 989508 |
| 2025-11-10 | 65.38 | $29.75 | 504900 |
| 2025-11-07 | 61.60 | $28.80 | 482423 |
| 2025-11-06 | 60.25 | $28.49 | 241100 |
| 2025-11-05 | 63.67 | $28.99 | 332600 |
| 2025-11-04 | 61.60 | $28.49 | 235200 |
| 2025-11-03 | 60.67 | $28.27 | 218700 |
| 2025-10-31 | 59.69 | $28.04 | 319500 |
| 2025-10-30 | 61.45 | $28.32 | 325049 |
| 2025-10-29 | 62.91 | $28.55 | 330600 |
| 2025-10-28 | 69.78 | $29.56 | 269000 |
| 2025-10-27 | 68.11 | $29.05 | 372200 |
| 2025-10-24 | 66.30 | $28.53 | 344205 |
| 2025-10-23 | 64.46 | $28.03 | 412000 |
| 2025-10-22 | 64.32 | $27.99 | 335400 |
| 2025-10-21 | 60.66 | $27.05 | 361400 |
| 2025-10-20 | 55.29 | $25.89 | 206400 |
| 2025-10-17 | 50.04 | $24.95 | 182700 |
| 2025-10-16 | 46.35 | $24.37 | 164447 |
| 2025-10-15 | 46.58 | $24.41 | 274232 |
| 2025-10-14 | 46.63 | $24.42 | 242902 |
| 2025-10-13 | 44.05 | $24.00 | 309738 |
| 2025-10-10 | 40.19 | $23.41 | 351640 |
| 2025-10-09 | 41.43 | $23.68 | 223620 |
| 2025-10-08 | 41.52 | $23.70 | 253903 |
| 2025-10-07 | 41.69 | $23.74 | 299400 |
| 2025-10-06 | 41.73 | $23.75 | 246500 |
| 2025-10-03 | 42.49 | $23.94 | 183604 |
| 2025-10-02 | 44.43 | $24.42 | 212538 |
| 2025-10-01 | 44.08 | $24.35 | 525700 |
| 2025-09-30 | 52.63 | $26.23 | 354900 |
| 2025-09-29 | 51.87 | $26.07 | 421600 |
| 2025-09-26 | 51.60 | $26.01 | 236200 |
| 2025-09-25 | 49.02 | $25.45 | 353738 |
| 2025-09-24 | 52.63 | $26.21 | 318100 |
| 2025-09-23 | 50.10 | $25.66 | 226400 |
| 2025-09-22 | 48.63 | $25.35 | 357411 |
| 2025-09-19 | 48.99 | $25.43 | 1.6M |
| 2025-09-18 | 53.57 | $26.42 | 560042 |
| 2025-09-17 | 57.43 | $27.17 | 392000 |
| 2025-09-16 | 57.91 | $27.26 | 608639 |
| 2025-09-15 | 73.31 | $29.66 | 359615 |
| 2025-09-12 | 73.25 | $29.64 | 356537 |
| 2025-09-11 | 78.44 | $30.30 | 288000 |
| 2025-09-10 | 75.09 | $28.98 | 265026 |
| 2025-09-09 | 74.69 | $28.84 | 225500 |
| 2025-09-08 | 74.77 | $28.85 | 392500 |
| 2025-09-05 | 73.00 | $28.21 | 484034 |
| 2025-09-04 | 75.04 | $28.47 | 355029 |
| 2025-09-03 | 74.88 | $28.41 | 537506 |
| 2025-09-02 | 69.50 | $26.60 | 343300 |
| 2025-08-29 | 68.87 | $26.42 | 373800 |
| 2025-08-28 | 67.92 | $26.15 | 328500 |
| 2025-08-27 | 66.53 | $25.76 | 242900 |
| 2025-08-26 | 68.49 | $26.03 | 273100 |
| 2025-08-25 | 69.94 | $26.23 | 330500 |
| 2025-08-22 | 68.55 | $25.79 | 417800 |
| 2025-08-21 | 72.14 | $26.29 | 278588 |
| 2025-08-20 | 71.46 | $26.05 | 290737 |
| 2025-08-19 | 69.54 | $25.40 | 222100 |
| 2025-08-18 | 67.69 | $24.82 | 228149 |
| 2025-08-15 | 63.33 | $23.62 | 186837 |
| 2025-08-14 | 65.21 | $23.89 | 162534 |
| 2025-08-13 | 63.93 | $23.55 | 325235 |
| 2025-08-12 | 60.10 | $22.62 | 885932 |
| 2025-08-11 | 43.27 | $19.88 | 139700 |
| 2025-08-08 | 43.85 | $19.97 | 136048 |
| 2025-08-07 | 47.24 | $20.48 | 65411 |
| 2025-08-06 | 50.59 | $20.94 | 112300 |
| 2025-08-05 | 49.26 | $20.76 | 140103 |
| 2025-08-04 | 45.34 | $20.26 | 106132 |
| 2025-08-01 | 45.81 | $20.33 | 177993 |
| 2025-07-31 | 49.80 | $20.90 | 175022 |
| 2025-07-30 | 46.54 | $20.48 | 120600 |
| 2025-07-29 | 45.34 | $20.33 | 73129 |
| 2025-07-28 | 48.16 | $20.74 | 154126 |
| 2025-07-25 | 46.70 | $20.55 | 142429 |
| 2025-07-24 | 44.60 | $20.28 | 89600 |
| 2025-07-23 | 47.36 | $20.70 | 88100 |
| 2025-07-22 | 44.48 | $20.33 | 127000 |
| 2025-07-21 | 48.27 | $20.89 | 131300 |
| 2025-07-18 | 43.27 | $20.28 | 118721 |
| 2025-07-17 | 47.02 | $20.81 | 85800 |
| 2025-07-16 | 46.78 | $20.78 | 131301 |
| 2025-07-15 | 44.89 | $20.55 | 131500 |
| 2025-07-14 | 43.57 | $20.39 | 95300 |
| 2025-07-11 | 43.63 | $20.40 | 96733 |
| 2025-07-10 | 46.40 | $20.84 | 124400 |
| 2025-07-09 | 48.04 | $21.09 | 199039 |
| 2025-07-08 | 47.04 | $20.95 | 150434 |
| 2025-07-07 | 45.55 | $20.74 | 273448 |
| 2025-07-03 | 46.20 | $20.85 | 78441 |
| 2025-07-02 | 44.43 | $20.59 | 557500 |
| 2025-07-01 | 49.22 | $21.40 | 289517 |
| 2025-06-30 | 48.63 | $21.31 | 481127 |
| 2025-06-27 | 49.05 | $21.38 | 986430 |
| 2025-06-26 | 47.65 | $21.15 | 377427 |
| 2025-06-25 | 42.13 | $20.31 | 129406 |
| 2025-06-24 | 43.64 | $20.60 | 246800 |
| 2025-06-23 | 41.72 | $20.32 | 191600 |
| 2025-06-20 | 40.20 | $20.10 | 237100 |
| 2025-06-18 | 37.24 | $19.68 | 165913 |
| 2025-06-17 | 37.17 | $19.67 | 239047 |
| 2025-06-16 | 37.49 | $19.75 | 216444 |
| 2025-06-13 | 37.10 | $19.69 | 288525 |
| 2025-06-12 | 39.29 | $20.26 | 99252 |
| 2025-06-11 | 38.69 | $20.16 | 165900 |
| 2025-06-10 | 40.48 | $20.63 | 188814 |
| 2025-06-09 | 38.76 | $20.33 | 578900 |
| 2025-06-06 | 39.93 | $20.65 | 253700 |
| 2025-06-05 | 40.92 | $20.92 | 409200 |
| 2025-06-04 | 43.14 | $21.51 | 467347 |
| 2025-06-03 | 44.26 | $21.80 | 290700 |
| 2025-06-02 | 41.73 | $21.29 | 249308 |
| 2025-05-30 | 41.13 | $21.17 | 481223 |
| 2025-05-29 | 41.88 | $21.39 | 147800 |
| 2025-05-28 | 42.08 | $21.45 | 206900 |
| 2025-05-27 | 44.34 | $22.13 | 1.1M |
| 2025-05-23 | 43.53 | $21.94 | 2.5M |
| 2025-05-22 | 45.65 | $22.58 | 146500 |
| 2025-05-21 | 43.53 | $22.06 | 219600 |
| 2025-05-20 | 63.62 | $26.50 | 57824 |
| 2025-05-19 | 63.74 | $26.52 | 141914 |
| 2025-05-16 | 56.21 | $24.69 | 88800 |
| 2025-05-15 | 57.64 | $24.92 | 105500 |
| 2025-05-14 | 53.76 | $24.12 | 155744 |
| 2025-05-13 | 56.99 | $24.64 | 142303 |
| 2025-05-12 | 64.17 | $25.66 | 146739 |
| 2025-05-09 | 64.04 | $25.63 | 69500 |
| 2025-05-08 | 63.43 | $25.48 | 98000 |
| 2025-05-07 | 65.92 | $25.83 | 89100 |
| 2025-05-06 | 65.44 | $25.70 | 71807 |
| 2025-05-05 | 64.45 | $25.43 | 56000 |
| 2025-05-02 | 66.87 | $25.79 | 82347 |
| 2025-05-01 | 63.19 | $24.78 | 79739 |
| 2025-04-30 | 64.96 | $25.04 | 157300 |
| 2025-04-29 | 61.24 | $24.10 | 58039 |
| 2025-04-28 | 61.43 | $24.13 | 53700 |
| 2025-04-25 | 61.88 | $24.20 | 45400 |
| 2025-04-24 | 61.46 | $24.09 | 69107 |
| 2025-04-23 | 59.28 | $23.52 | 106002 |
| 2025-04-22 | 61.79 | $23.95 | 102130 |
| 2025-04-21 | 59.07 | $23.24 | 94730 |
| 2025-04-17 | 64.40 | $24.11 | 154142 |
| 2025-04-16 | 62.20 | $23.52 | 67048 |
| 2025-04-15 | 61.44 | $23.32 | 88138 |
| 2025-04-14 | 59.77 | $22.89 | 114200 |
| 2025-04-11 | 59.70 | $22.87 | 108834 |
| 2025-04-10 | 55.18 | $21.76 | 79437 |
| 2025-04-09 | 53.99 | $21.49 | 129633 |
| 2025-04-08 | 49.31 | $20.50 | 80241 |
| 2025-04-07 | 52.16 | $21.06 | 105500 |
| 2025-04-04 | 53.16 | $21.25 | 132347 |
| 2025-04-03 | 54.66 | $21.54 | 78500 |
| 2025-04-02 | 54.62 | $21.53 | 56224 |
| 2025-04-01 | 52.44 | $21.01 | 232925 |
| 2025-03-31 | 53.62 | $21.26 | 142038 |
| 2025-03-28 | 48.75 | $20.15 | 131100 |
| 2025-03-27 | 53.35 | $21.11 | 327839 |
| 2025-03-26 | 49.17 | $20.23 | 198004 |
| 2025-03-25 | 49.65 | $20.33 | 159833 |
| 2025-03-24 | 55.12 | $21.40 | 68243 |
| 2025-03-21 | 54.90 | $21.35 | 171743 |
| 2025-03-20 | 56.37 | $21.63 | 55803 |
| 2025-03-19 | 57.79 | $21.90 | 56400 |
| 2025-03-18 | 55.00 | $21.20 | 62049 |
| 2025-03-17 | 52.21 | $20.55 | 46749 |
| 2025-03-14 | 50.13 | $20.09 | 46300 |
| 2025-03-13 | 46.48 | $19.33 | 65500 |
| 2025-03-12 | 46.61 | $19.36 | 69508 |
| 2025-03-11 | 44.38 | $18.90 | 93000 |
| 2025-03-10 | 41.72 | $18.37 | 54018 |
| 2025-03-07 | 42.08 | $18.47 | 75815 |
| 2025-03-06 | 41.35 | $18.32 | 57000 |
| 2025-03-05 | 45.73 | $19.53 | 43400 |
| 2025-03-04 | 45.96 | $19.59 | 48700 |
| 2025-03-03 | 42.88 | $18.91 | 45419 |
| 2025-02-28 | 46.96 | $20.00 | 55407 |
| 2025-02-27 | 39.25 | $18.47 | 24412 |
| 2025-02-26 | 40.57 | $18.83 | 46134 |
| 2025-02-25 | 44.38 | $19.80 | 37700 |
| 2025-02-24 | 45.09 | $19.97 | 62314 |
| 2025-02-21 | 43.12 | $19.58 | 43800 |
| 2025-02-20 | 45.21 | $20.11 | 47908 |
| 2025-02-19 | 48.60 | $20.91 | 45733 |
| 2025-02-18 | 44.29 | $20.04 | 40400 |
| 2025-02-14 | 42.77 | $19.75 | 58309 |
| 2025-02-13 | 44.73 | $20.24 | 33409 |
| 2025-02-12 | 40.84 | $19.50 | 100540 |
| 2025-02-11 | 42.17 | $19.85 | 61512 |
| 2025-02-10 | 47.95 | $21.21 | 41000 |
| 2025-02-07 | 48.42 | $21.31 | 52500 |
| 2025-02-06 | 52.94 | $22.24 | 63500 |
| 2025-02-05 | 57.73 | $23.11 | 45600 |
| 2025-02-04 | 56.48 | $22.82 | 59000 |
| 2025-02-03 | 53.90 | $22.24 | 44331 |
| 2025-01-31 | 57.06 | $22.81 | 63049 |
| 2025-01-30 | 56.55 | $22.69 | 69000 |
| 2025-01-29 | 55.03 | $22.33 | 62700 |
| 2025-01-28 | 52.80 | $21.82 | 53100 |
| 2025-01-27 | 51.74 | $21.58 | 50400 |
| 2025-01-24 | 51.74 | $21.58 | 35316 |
| 2025-01-23 | 49.63 | $21.09 | 46000 |
| 2025-01-22 | 49.51 | $21.06 | 66700 |
| 2025-01-21 | 51.62 | $21.57 | 56200 |
| 2025-01-17 | 47.98 | $20.69 | 70700 |
| 2025-01-16 | 46.68 | $20.39 | 59601 |
| 2025-01-15 | 50.17 | $21.27 | 115791 |
| 2025-01-14 | 46.73 | $20.47 | 167423 |
| 2025-01-13 | 48.98 | $21.03 | 127248 |
| 2025-01-10 | 44.29 | $20.00 | 119300 |
| 2025-01-08 | 44.74 | $20.12 | 93630 |
| 2025-01-07 | 42.54 | $19.65 | 114900 |
| 2025-01-06 | 41.51 | $19.43 | 100900 |
| 2025-01-03 | 42.70 | $19.79 | 94400 |
| 2025-01-02 | 43.03 | $19.89 | 201200 |
| 2024-12-31 | 44.22 | $20.26 | 196400 |
| 2024-12-30 | 44.28 | $20.28 | 178152 |
| 2024-12-27 | 47.26 | $21.21 | 216240 |
| 2024-12-26 | 52.19 | $22.59 | 101800 |
| 2024-12-24 | 50.59 | $22.14 | 168800 |
| 2024-12-23 | 56.63 | $23.65 | 142600 |
| 2024-12-20 | 47.86 | $21.41 | 1.9M |
| 2024-12-19 | 49.70 | $21.84 | 223300 |
| 2024-12-18 | 50.95 | $22.13 | 237227 |
| 2024-12-17 | 52.73 | $22.54 | 265724 |
| 2024-12-16 | 51.79 | $22.30 | 219816 |
| 2024-12-13 | 55.96 | $23.25 | 130700 |
| 2024-12-12 | 66.20 | $25.17 | 188954 |
| 2024-12-11 | 61.73 | $23.88 | 123300 |
| 2024-12-10 | 64.43 | $24.31 | 259436 |
| 2024-12-09 | 63.87 | $24.15 | 173600 |
| 2024-12-06 | 69.37 | $25.00 | 228703 |
| 2024-12-05 | 68.30 | $24.65 | 96500 |
| 2024-12-04 | 69.08 | $24.77 | 255000 |
| 2024-12-03 | 70.36 | $24.97 | 128406 |
| 2024-12-02 | 68.45 | $24.28 | 145300 |
| 2024-11-29 | 72.71 | $24.94 | 64500 |
| 2024-11-27 | 72.84 | $24.96 | 125700 |
| 2024-11-26 | 71.86 | $24.55 | 120200 |
| 2024-11-25 | 71.74 | $24.50 | 232444 |
| 2024-11-22 | 68.11 | $23.08 | 162806 |
| 2024-11-21 | 65.08 | $22.07 | 229200 |
| 2024-11-20 | 62.39 | $21.27 | 121940 |
| 2024-11-19 | 64.09 | $21.56 | 166600 |
| 2024-11-18 | 63.54 | $21.39 | 61600 |
| 2024-11-15 | 62.03 | $20.93 | 68722 |
| 2024-11-14 | 62.41 | $21.00 | 97600 |
| 2024-11-13 | 58.34 | $19.80 | 303160 |
| 2024-11-12 | 73.28 | $22.18 | 342710 |
| 2024-11-11 | 73.81 | $22.25 | 273400 |
| 2024-11-08 | 71.46 | $21.41 | 129826 |
| 2024-11-07 | 70.23 | $21.00 | 233977 |
| 2024-11-06 | 67.34 | $20.12 | 196100 |
| 2024-11-05 | 63.95 | $19.22 | 208304 |
| 2024-11-04 | 61.50 | $18.64 | 56800 |
| 2024-11-01 | 59.85 | $18.27 | 197700 |
| 2024-10-31 | 58.19 | $17.91 | 94329 |
| 2024-10-30 | 56.48 | $17.55 | 71200 |
| 2024-10-29 | 59.29 | $17.99 | 52700 |
| 2024-10-28 | 57.70 | $17.64 | 59400 |
| 2024-10-25 | 55.53 | $17.18 | 73105 |
| 2024-10-24 | 55.05 | $17.08 | 54823 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-59.94
2026-07-31
Close Price
$39.53
Vol: 431329
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.80
Average
-43.32
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-31 | -59.94 | $39.53 | 431329 |
| 2026-07-30 | -34.54 | $41.20 | 191520 |
| 2026-07-29 | -37.83 | $40.99 | 261161 |
| 2026-07-28 | -24.18 | $41.86 | 201093 |
| 2026-07-27 | -30.46 | $41.46 | 315809 |
| 2026-07-24 | -46.31 | $40.45 | 251605 |
| 2026-07-23 | -62.17 | $39.44 | 768310 |
| 2026-07-22 | -69.14 | $39.77 | 162646 |
| 2026-07-21 | -47.43 | $40.91 | 199539 |
| 2026-07-20 | -69.93 | $39.78 | 232300 |
| 2026-07-17 | -59.49 | $40.52 | 316500 |
| 2026-07-16 | -62.05 | $40.37 | 253433 |
| 2026-07-15 | -68.89 | $39.97 | 240500 |
| 2026-07-14 | -74.02 | $39.67 | 300000 |
| 2026-07-13 | -63.42 | $40.29 | 259055 |
| 2026-07-10 | -51.97 | $40.96 | 278242 |
| 2026-07-09 | -50.26 | $41.06 | 305700 |
| 2026-07-08 | -61.71 | $40.39 | 562208 |
| 2026-07-07 | -68.89 | $39.97 | 389101 |
| 2026-07-06 | -44.79 | $41.38 | 240915 |
| 2026-07-02 | -34.19 | $42.00 | 565100 |
| 2026-07-01 | -31.38 | $42.13 | 773237 |
| 2026-06-30 | -35.74 | $41.87 | 783200 |
| 2026-06-29 | -54.19 | $40.44 | 533315 |
| 2026-06-26 | -25.72 | $42.31 | 998700 |
| 2026-06-25 | -77.93 | $38.88 | 543212 |
| 2026-06-24 | -85.01 | $38.33 | 463337 |
| 2026-06-23 | -72.11 | $39.19 | 477465 |
| 2026-06-22 | -31.63 | $41.89 | 423481 |
| 2026-06-18 | -20.15 | $42.41 | 1.0M |
| 2026-06-17 | -7.11 | $43.40 | 281642 |
| 2026-06-16 | -17.42 | $42.42 | 377300 |
| 2026-06-15 | -12.22 | $42.88 | 276221 |
| 2026-06-12 | -8.81 | $43.09 | 305702 |
| 2026-06-11 | -0.38 | $43.08 | 306700 |
| 2026-06-10 | -6.23 | $41.97 | 412637 |
| 2026-06-09 | -2.21 | $41.83 | 308528 |
| 2026-06-08 | -17.09 | $40.51 | 309500 |
| 2026-06-05 | -17.49 | $40.48 | 445268 |
| 2026-06-04 | -2.40 | $40.80 | 494900 |
| 2026-06-03 | -10.98 | $39.14 | 349100 |
| 2026-06-02 | -13.82 | $38.92 | 499600 |
| 2026-06-01 | -5.27 | $39.26 | 407300 |
| 2026-05-29 | -12.30 | $38.74 | 591636 |
| 2026-05-28 | -12.16 | $38.75 | 361400 |
| 2026-05-27 | -2.97 | $39.12 | 272119 |
| 2026-05-26 | -9.69 | $38.59 | 384922 |
| 2026-05-22 | -15.47 | $38.48 | 284401 |
| 2026-05-21 | -16.96 | $38.37 | 581300 |
| 2026-05-20 | -27.00 | $37.63 | 408242 |
| 2026-05-19 | -45.32 | $36.28 | 404000 |
| 2026-05-18 | -51.56 | $35.82 | 272800 |
| 2026-05-15 | -40.84 | $36.61 | 507000 |
| 2026-05-14 | -45.45 | $36.27 | 355242 |
| 2026-05-13 | -53.60 | $35.67 | 379400 |
| 2026-05-12 | -63.91 | $34.91 | 296500 |
| 2026-05-11 | -54.05 | $35.65 | 287100 |
| 2026-05-08 | -48.11 | $36.09 | 542800 |
| 2026-05-07 | -52.09 | $36.27 | 1.1M |
| 2026-05-06 | -80.38 | $36.58 | 467400 |
| 2026-05-05 | -71.03 | $37.24 | 301221 |
| 2026-05-04 | -81.38 | $36.64 | 382700 |
| 2026-05-01 | -68.79 | $37.37 | 220000 |
| 2026-04-30 | -73.45 | $37.10 | 321600 |
| 2026-04-29 | -65.34 | $37.57 | 260407 |
| 2026-04-28 | -65.00 | $37.59 | 335900 |
| 2026-04-27 | -55.95 | $37.93 | 389600 |
| 2026-04-24 | -50.94 | $37.57 | 561900 |
| 2026-04-23 | -59.01 | $36.97 | 266046 |
| 2026-04-22 | -68.55 | $36.26 | 248400 |
| 2026-04-21 | -71.77 | $36.02 | 283700 |
| 2026-04-20 | -54.03 | $37.34 | 274289 |
| 2026-04-17 | -48.72 | $37.54 | 403756 |
| 2026-04-16 | -46.72 | $36.95 | 256969 |
| 2026-04-15 | -45.23 | $37.09 | 331556 |
| 2026-04-14 | -37.82 | $37.79 | 438439 |
| 2026-04-13 | -19.81 | $39.49 | 168200 |
| 2026-04-10 | -21.62 | $39.15 | 350647 |
| 2026-04-09 | -6.95 | $40.65 | 468000 |
| 2026-04-08 | -13.01 | $40.03 | 932700 |
| 2026-04-07 | -3.22 | $39.26 | 542700 |
| 2026-04-06 | -8.63 | $38.44 | 755407 |
| 2026-04-02 | -8.89 | $37.99 | 561000 |
| 2026-04-01 | -9.31 | $37.62 | 775500 |
| 2026-03-31 | -8.80 | $37.66 | 953434 |
| 2026-03-30 | -11.58 | $37.25 | 760925 |
| 2026-03-27 | -52.73 | $34.16 | 797100 |
| 2026-03-26 | -36.22 | $35.40 | 453912 |
| 2026-03-25 | -21.57 | $36.50 | 435136 |
| 2026-03-24 | -7.32 | $37.57 | 392006 |
| 2026-03-23 | -11.45 | $37.26 | 710700 |
| 2026-03-20 | -6.88 | $35.62 | 854836 |
| 2026-03-19 | -29.74 | $34.39 | 2.7M |
| 2026-03-18 | -38.66 | $33.91 | 361200 |
| 2026-03-17 | -35.32 | $34.09 | 651660 |
| 2026-03-16 | -56.88 | $32.93 | 370041 |
| 2026-03-13 | -63.20 | $32.59 | 514917 |
| 2026-03-12 | -50.56 | $33.27 | 683530 |
| 2026-03-11 | -36.12 | $33.51 | 605340 |
| 2026-03-10 | -33.04 | $33.65 | 499800 |
| 2026-03-09 | -61.89 | $32.34 | 281600 |
| 2026-03-06 | -87.31 | $31.78 | 205400 |
| 2026-03-05 | -30.48 | $33.94 | 222200 |
| 2026-03-04 | -9.07 | $34.76 | 217200 |
| 2026-03-03 | -22.76 | $34.04 | 220316 |
| 2026-03-02 | -23.83 | $33.66 | 113700 |
| 2026-02-27 | -26.53 | $33.51 | 243845 |
| 2026-02-26 | -34.48 | $33.07 | 137500 |
| 2026-02-25 | -29.12 | $33.32 | 140000 |
| 2026-02-24 | -43.15 | $32.43 | 113800 |
| 2026-02-23 | -33.33 | $33.01 | 92726 |
| 2026-02-20 | -24.37 | $33.54 | 147803 |
| 2026-02-19 | -32.83 | $33.04 | 107400 |
| 2026-02-18 | -28.86 | $32.83 | 167300 |
| 2026-02-17 | -26.97 | $32.65 | 201900 |
| 2026-02-13 | -17.59 | $33.46 | 165700 |
| 2026-02-12 | -21.18 | $33.15 | 234000 |
| 2026-02-11 | -2.71 | $34.59 | 195500 |
| 2026-02-10 | -9.47 | $33.80 | 132600 |
| 2026-02-09 | -1.65 | $34.09 | 114814 |
| 2026-02-06 | -1.18 | $33.88 | 138300 |
| 2026-02-05 | -1.95 | $32.87 | 329100 |
| 2026-02-04 | -23.42 | $31.44 | 214807 |
| 2026-02-03 | -19.22 | $31.72 | 299900 |
| 2026-02-02 | -2.11 | $32.37 | 217100 |
| 2026-01-30 | -31.32 | $30.20 | 280700 |
| 2026-01-29 | -22.78 | $30.68 | 160700 |
| 2026-01-28 | -30.25 | $30.26 | 260500 |
| 2026-01-27 | -40.04 | $29.71 | 270731 |
| 2026-01-26 | -23.31 | $30.65 | 215435 |
| 2026-01-23 | -25.80 | $30.51 | 211216 |
| 2026-01-22 | -27.94 | $30.39 | 234619 |
| 2026-01-21 | -47.38 | $29.35 | 313443 |
| 2026-01-20 | -65.38 | $28.32 | 329626 |
| 2026-01-16 | -96.73 | $27.03 | 371200 |
| 2026-01-15 | -73.14 | $29.50 | 546824 |
| 2026-01-14 | -67.25 | $30.13 | 260300 |
| 2026-01-13 | -27.87 | $31.26 | 274000 |
| 2026-01-12 | -19.16 | $31.51 | 225100 |
| 2026-01-09 | -60.63 | $30.32 | 350829 |
| 2026-01-08 | -36.01 | $30.94 | 126200 |
| 2026-01-07 | -33.44 | $30.97 | 257300 |
| 2026-01-06 | -20.97 | $31.28 | 215600 |
| 2026-01-05 | -23.66 | $31.18 | 256939 |
| 2026-01-02 | -68.01 | $29.53 | 291400 |
| 2025-12-31 | -52.96 | $30.09 | 358023 |
| 2025-12-30 | -48.39 | $30.26 | 269208 |
| 2025-12-29 | -29.03 | $30.98 | 179313 |
| 2025-12-26 | -35.48 | $30.74 | 73900 |
| 2025-12-24 | -32.26 | $30.86 | 79434 |
| 2025-12-23 | -21.51 | $31.26 | 170341 |
| 2025-12-22 | -18.28 | $31.38 | 254913 |
| 2025-12-19 | -7.51 | $31.54 | 1.1M |
| 2025-12-18 | -13.84 | $31.15 | 207200 |
| 2025-12-17 | -22.33 | $30.58 | 262900 |
| 2025-12-16 | -20.87 | $30.64 | 274422 |
| 2025-12-15 | -25.00 | $30.44 | 271500 |
| 2025-12-12 | -31.37 | $30.18 | 197847 |
| 2025-12-11 | -17.97 | $31.17 | 378600 |
| 2025-12-10 | -45.02 | $29.92 | 469733 |
| 2025-12-09 | -82.19 | $29.17 | 309442 |
| 2025-12-08 | -87.66 | $28.62 | 289500 |
| 2025-12-05 | -76.32 | $29.76 | 255052 |
| 2025-12-04 | -80.70 | $29.32 | 189441 |
| 2025-12-03 | -81.29 | $29.26 | 222521 |
| 2025-12-02 | -81.09 | $29.28 | 260700 |
| 2025-12-01 | -86.17 | $28.77 | 248000 |
| 2025-11-28 | -81.09 | $29.28 | 117000 |
| 2025-11-26 | -80.50 | $29.34 | 235211 |
| 2025-11-25 | -80.30 | $29.36 | 254708 |
| 2025-11-24 | -87.06 | $28.68 | 405238 |
| 2025-11-21 | -90.25 | $28.36 | 431300 |
| 2025-11-20 | -97.41 | $27.64 | 628119 |
| 2025-11-19 | -95.09 | $27.55 | 274059 |
| 2025-11-18 | -86.31 | $27.91 | 205700 |
| 2025-11-17 | -73.57 | $28.33 | 293600 |
| 2025-11-14 | -66.24 | $29.21 | 457300 |
| 2025-11-13 | -51.13 | $30.42 | 385702 |
| 2025-11-12 | -42.89 | $31.55 | 335343 |
| 2025-11-11 | -43.95 | $31.25 | 989508 |
| 2025-11-10 | -8.73 | $29.75 | 504900 |
| 2025-11-07 | -16.85 | $28.80 | 482423 |
| 2025-11-06 | -20.86 | $28.49 | 241100 |
| 2025-11-05 | -13.46 | $28.99 | 332600 |
| 2025-11-04 | -20.86 | $28.49 | 235200 |
| 2025-11-03 | -24.11 | $28.27 | 218700 |
| 2025-10-31 | -27.51 | $28.04 | 319500 |
| 2025-10-30 | -23.37 | $28.32 | 325049 |
| 2025-10-29 | -19.97 | $28.55 | 330600 |
| 2025-10-28 | 0.00 | $29.56 | 269000 |
| 2025-10-27 | -0.67 | $29.05 | 372200 |
| 2025-10-24 | -5.77 | $28.53 | 344205 |
| 2025-10-23 | -6.14 | $28.03 | 412000 |
| 2025-10-22 | -0.82 | $27.99 | 335400 |
| 2025-10-21 | -1.51 | $27.05 | 361400 |
| 2025-10-20 | -18.88 | $25.89 | 206400 |
| 2025-10-17 | -46.61 | $24.95 | 182700 |
| 2025-10-16 | -65.83 | $24.37 | 164447 |
| 2025-10-15 | -70.60 | $24.41 | 274232 |
| 2025-10-14 | -74.30 | $24.42 | 242902 |
| 2025-10-13 | -86.73 | $24.00 | 309738 |
| 2025-10-10 | -96.19 | $23.41 | 351640 |
| 2025-10-09 | -94.64 | $23.68 | 223620 |
| 2025-10-08 | -94.36 | $23.70 | 253903 |
| 2025-10-07 | -93.79 | $23.74 | 299400 |
| 2025-10-06 | -95.68 | $23.75 | 246500 |
| 2025-10-03 | -98.77 | $23.94 | 183604 |
| 2025-10-02 | -91.42 | $24.42 | 212538 |
| 2025-10-01 | -92.50 | $24.35 | 525700 |
| 2025-09-30 | -75.09 | $26.23 | 354900 |
| 2025-09-29 | -77.98 | $26.07 | 421600 |
| 2025-09-26 | -79.06 | $26.01 | 236200 |
| 2025-09-25 | -89.17 | $25.45 | 353738 |
| 2025-09-24 | -75.45 | $26.21 | 318100 |
| 2025-09-23 | -85.38 | $25.66 | 226400 |
| 2025-09-22 | -90.97 | $25.35 | 357411 |
| 2025-09-19 | -93.58 | $25.43 | 1.6M |
| 2025-09-18 | -74.91 | $26.42 | 560042 |
| 2025-09-17 | -59.85 | $27.17 | 392000 |
| 2025-09-16 | -53.69 | $27.26 | 608639 |
| 2025-09-15 | -10.74 | $29.66 | 359615 |
| 2025-09-12 | -10.75 | $29.64 | 356537 |
| 2025-09-11 | 0.00 | $30.30 | 288000 |
| 2025-09-10 | -0.72 | $28.98 | 265026 |
| 2025-09-09 | -1.45 | $28.84 | 225500 |
| 2025-09-08 | -1.34 | $28.85 | 392500 |
| 2025-09-05 | -6.21 | $28.21 | 484034 |
| 2025-09-04 | -0.86 | $28.47 | 355029 |
| 2025-09-03 | 0.00 | $28.41 | 537506 |
| 2025-09-02 | -2.67 | $26.60 | 343300 |
| 2025-08-29 | -5.07 | $26.42 | 373800 |
| 2025-08-28 | -8.67 | $26.15 | 328500 |
| 2025-08-27 | -13.87 | $25.76 | 242900 |
| 2025-08-26 | -10.27 | $26.03 | 273100 |
| 2025-08-25 | -7.60 | $26.23 | 330500 |
| 2025-08-22 | -13.00 | $25.79 | 417800 |
| 2025-08-21 | -5.67 | $26.29 | 278588 |
| 2025-08-20 | -5.33 | $26.05 | 290737 |
| 2025-08-19 | -0.49 | $25.40 | 222100 |
| 2025-08-18 | -1.25 | $24.82 | 228149 |
| 2025-08-15 | -12.02 | $23.62 | 186837 |
| 2025-08-14 | -6.52 | $23.89 | 162534 |
| 2025-08-13 | -2.30 | $23.55 | 325235 |
| 2025-08-12 | -3.49 | $22.62 | 885932 |
| 2025-08-11 | -86.00 | $19.88 | 139700 |
| 2025-08-08 | -81.08 | $19.97 | 136048 |
| 2025-08-07 | -62.16 | $20.48 | 65411 |
| 2025-08-06 | -30.16 | $20.94 | 112300 |
| 2025-08-05 | -44.44 | $20.76 | 140103 |
| 2025-08-04 | -84.13 | $20.26 | 106132 |
| 2025-08-01 | -78.57 | $20.33 | 177993 |
| 2025-07-31 | -33.07 | $20.90 | 175022 |
| 2025-07-30 | -66.14 | $20.48 | 120600 |
| 2025-07-29 | -85.42 | $20.33 | 73129 |
| 2025-07-28 | -64.06 | $20.74 | 154126 |
| 2025-07-25 | -73.96 | $20.55 | 142429 |
| 2025-07-24 | -88.02 | $20.28 | 89600 |
| 2025-07-23 | -64.80 | $20.70 | 88100 |
| 2025-07-22 | -83.67 | $20.33 | 127000 |
| 2025-07-21 | -52.43 | $20.89 | 131300 |
| 2025-07-18 | -73.16 | $20.28 | 118721 |
| 2025-07-17 | -48.33 | $20.81 | 85800 |
| 2025-07-16 | -49.38 | $20.78 | 131301 |
| 2025-07-15 | -50.71 | $20.55 | 131500 |
| 2025-07-14 | -56.43 | $20.39 | 95300 |
| 2025-07-11 | -56.07 | $20.40 | 96733 |
| 2025-07-10 | -40.36 | $20.84 | 124400 |
| 2025-07-09 | -31.43 | $21.09 | 199039 |
| 2025-07-08 | -36.43 | $20.95 | 150434 |
| 2025-07-07 | -43.93 | $20.74 | 273448 |
| 2025-07-03 | -40.00 | $20.85 | 78441 |
| 2025-07-02 | -54.63 | $20.59 | 557500 |
| 2025-07-01 | -28.75 | $21.40 | 289517 |
| 2025-06-30 | -31.63 | $21.31 | 481127 |
| 2025-06-27 | -29.39 | $21.38 | 986430 |
| 2025-06-26 | -36.74 | $21.15 | 377427 |
| 2025-06-25 | -63.58 | $20.31 | 129406 |
| 2025-06-24 | -69.96 | $20.60 | 246800 |
| 2025-06-23 | -75.84 | $20.32 | 191600 |
| 2025-06-20 | -80.46 | $20.10 | 237100 |
| 2025-06-18 | -90.08 | $19.68 | 165913 |
| 2025-06-17 | -93.52 | $19.67 | 239047 |
| 2025-06-16 | -92.49 | $19.75 | 216444 |
| 2025-06-13 | -99.31 | $19.69 | 288525 |
| 2025-06-12 | -93.78 | $20.26 | 99252 |
| 2025-06-11 | -95.19 | $20.16 | 165900 |
| 2025-06-10 | -88.54 | $20.63 | 188814 |
| 2025-06-09 | -92.79 | $20.33 | 578900 |
| 2025-06-06 | -88.76 | $20.65 | 253700 |
| 2025-06-05 | -90.32 | $20.92 | 409200 |
| 2025-06-04 | -81.45 | $21.51 | 467347 |
| 2025-06-03 | -77.07 | $21.80 | 290700 |
| 2025-06-02 | -84.77 | $21.29 | 249308 |
| 2025-05-30 | -91.99 | $21.17 | 481223 |
| 2025-05-29 | -96.17 | $21.39 | 147800 |
| 2025-05-28 | -95.12 | $21.45 | 206900 |
| 2025-05-27 | -83.28 | $22.13 | 1.1M |
| 2025-05-23 | -86.59 | $21.94 | 2.5M |
| 2025-05-22 | -75.44 | $22.58 | 146500 |
| 2025-05-21 | -84.49 | $22.06 | 219600 |
| 2025-05-20 | -9.11 | $26.50 | 57824 |
| 2025-05-19 | -8.67 | $26.52 | 141914 |
| 2025-05-16 | -48.47 | $24.69 | 88800 |
| 2025-05-15 | -43.45 | $24.92 | 105500 |
| 2025-05-14 | -60.92 | $24.12 | 155744 |
| 2025-05-13 | -49.56 | $24.64 | 142303 |
| 2025-05-12 | -21.15 | $25.66 | 146739 |
| 2025-05-09 | -21.66 | $25.63 | 69500 |
| 2025-05-08 | -23.33 | $25.48 | 98000 |
| 2025-05-07 | -14.86 | $25.83 | 89100 |
| 2025-05-06 | -4.42 | $25.70 | 71807 |
| 2025-05-05 | -8.62 | $25.43 | 56000 |
| 2025-05-02 | -2.98 | $25.79 | 82347 |
| 2025-05-01 | -17.65 | $24.78 | 79739 |
| 2025-04-30 | -13.24 | $25.04 | 157300 |
| 2025-04-29 | -16.67 | $24.10 | 58039 |
| 2025-04-28 | -16.11 | $24.13 | 53700 |
| 2025-04-25 | -14.73 | $24.20 | 45400 |
| 2025-04-24 | -16.43 | $24.09 | 69107 |
| 2025-04-23 | -26.01 | $23.52 | 106002 |
| 2025-04-22 | -18.45 | $23.95 | 102130 |
| 2025-04-21 | -20.77 | $23.24 | 94730 |
| 2025-04-17 | -3.23 | $24.11 | 154142 |
| 2025-04-16 | -4.97 | $23.52 | 67048 |
| 2025-04-15 | -9.48 | $23.32 | 88138 |
| 2025-04-14 | -14.56 | $22.89 | 114200 |
| 2025-04-11 | -5.07 | $22.87 | 108834 |
| 2025-04-10 | -18.06 | $21.76 | 79437 |
| 2025-04-09 | -21.43 | $21.49 | 129633 |
| 2025-04-08 | -47.49 | $20.50 | 80241 |
| 2025-04-07 | -31.55 | $21.06 | 105500 |
| 2025-04-04 | -24.48 | $21.25 | 132347 |
| 2025-04-03 | -16.81 | $21.54 | 78500 |
| 2025-04-02 | -17.04 | $21.53 | 56224 |
| 2025-04-01 | -28.54 | $21.01 | 232925 |
| 2025-03-31 | -23.01 | $21.26 | 142038 |
| 2025-03-28 | -47.57 | $20.15 | 131100 |
| 2025-03-27 | -26.33 | $21.11 | 327839 |
| 2025-03-26 | -45.80 | $20.23 | 198004 |
| 2025-03-25 | -43.58 | $20.33 | 159833 |
| 2025-03-24 | -19.91 | $21.40 | 68243 |
| 2025-03-21 | -21.02 | $21.35 | 171743 |
| 2025-03-20 | -14.82 | $21.63 | 55803 |
| 2025-03-19 | -1.44 | $21.90 | 56400 |
| 2025-03-18 | -10.94 | $21.20 | 62049 |
| 2025-03-17 | -16.06 | $20.55 | 46749 |
| 2025-03-14 | -30.00 | $20.09 | 46300 |
| 2025-03-13 | -53.03 | $19.33 | 65500 |
| 2025-03-12 | -52.12 | $19.36 | 69508 |
| 2025-03-11 | -67.44 | $18.90 | 93000 |
| 2025-03-10 | -83.43 | $18.37 | 54018 |
| 2025-03-07 | -85.50 | $18.47 | 75815 |
| 2025-03-06 | -95.71 | $18.32 | 57000 |
| 2025-03-05 | -74.75 | $19.53 | 43400 |
| 2025-03-04 | -73.55 | $19.59 | 48700 |
| 2025-03-03 | -87.17 | $18.91 | 45419 |
| 2025-02-28 | -66.01 | $20.00 | 55407 |
| 2025-02-27 | -99.80 | $18.47 | 24412 |
| 2025-02-26 | -97.21 | $18.83 | 46134 |
| 2025-02-25 | -77.73 | $19.80 | 37700 |
| 2025-02-24 | -74.02 | $19.97 | 62314 |
| 2025-02-21 | -82.53 | $19.58 | 43800 |
| 2025-02-20 | -70.96 | $20.11 | 47908 |
| 2025-02-19 | -53.49 | $20.91 | 45733 |
| 2025-02-18 | -72.49 | $20.04 | 40400 |
| 2025-02-14 | -78.82 | $19.75 | 58309 |
| 2025-02-13 | -68.12 | $20.24 | 33409 |
| 2025-02-12 | -84.28 | $19.50 | 100540 |
| 2025-02-11 | -93.60 | $19.85 | 61512 |
| 2025-02-10 | -58.74 | $21.21 | 41000 |
| 2025-02-07 | -50.87 | $21.31 | 52500 |
| 2025-02-06 | -27.79 | $22.24 | 63500 |
| 2025-02-05 | -5.31 | $23.11 | 45600 |
| 2025-02-04 | -11.47 | $22.82 | 59000 |
| 2025-02-03 | -23.78 | $22.24 | 44331 |
| 2025-01-31 | -11.68 | $22.81 | 63049 |
| 2025-01-30 | -4.04 | $22.69 | 69000 |
| 2025-01-29 | -2.13 | $22.33 | 62700 |
| 2025-01-28 | -29.40 | $21.82 | 53100 |
| 2025-01-27 | -34.74 | $21.58 | 50400 |
| 2025-01-24 | -40.57 | $21.58 | 35316 |
| 2025-01-23 | -52.71 | $21.09 | 46000 |
| 2025-01-22 | -53.29 | $21.06 | 66700 |
| 2025-01-21 | -43.41 | $21.57 | 56200 |
| 2025-01-17 | -60.47 | $20.69 | 70700 |
| 2025-01-16 | -66.28 | $20.39 | 59601 |
| 2025-01-15 | -49.22 | $21.27 | 115791 |
| 2025-01-14 | -74.07 | $20.47 | 167423 |
| 2025-01-13 | -66.43 | $21.03 | 127248 |
| 2025-01-10 | -80.96 | $20.00 | 119300 |
| 2025-01-08 | -79.27 | $20.12 | 93630 |
| 2025-01-07 | -85.90 | $19.65 | 114900 |
| 2025-01-06 | -96.93 | $19.43 | 100900 |
| 2025-01-03 | -91.40 | $19.79 | 94400 |
| 2025-01-02 | -89.86 | $19.89 | 201200 |
| 2024-12-31 | -88.53 | $20.26 | 196400 |
| 2024-12-30 | -98.91 | $20.28 | 178152 |
| 2024-12-27 | -93.60 | $21.21 | 216240 |
| 2024-12-26 | -65.63 | $22.59 | 101800 |
| 2024-12-24 | -75.00 | $22.14 | 168800 |
| 2024-12-23 | -43.54 | $23.65 | 142600 |
| 2024-12-20 | -94.54 | $21.41 | 1.9M |
| 2024-12-19 | -85.15 | $21.84 | 223300 |
| 2024-12-18 | -78.14 | $22.13 | 237227 |
| 2024-12-17 | -64.13 | $22.54 | 265724 |
| 2024-12-16 | -68.94 | $22.30 | 219816 |
| 2024-12-13 | -49.50 | $23.25 | 130700 |
| 2024-12-12 | -9.24 | $25.17 | 188954 |
| 2024-12-11 | -26.60 | $23.88 | 123300 |
| 2024-12-10 | -20.06 | $24.31 | 259436 |
| 2024-12-09 | -22.49 | $24.15 | 173600 |
| 2024-12-06 | -8.74 | $25.00 | 228703 |
| 2024-12-05 | -14.11 | $24.65 | 96500 |
| 2024-12-04 | -12.27 | $24.77 | 255000 |
| 2024-12-03 | -8.62 | $24.97 | 128406 |
| 2024-12-02 | -18.12 | $24.28 | 145300 |
| 2024-11-29 | -8.01 | $24.94 | 64500 |
| 2024-11-27 | -4.48 | $24.96 | 125700 |
| 2024-11-26 | -8.22 | $24.55 | 120200 |
| 2024-11-25 | -1.77 | $24.50 | 232444 |
| 2024-11-22 | -4.34 | $23.08 | 162806 |
| 2024-11-21 | -15.96 | $22.07 | 229200 |
| 2024-11-20 | -28.99 | $21.27 | 121940 |
| 2024-11-19 | -24.27 | $21.56 | 166600 |
| 2024-11-18 | -27.04 | $21.39 | 61600 |
| 2024-11-15 | -34.53 | $20.93 | 68722 |
| 2024-11-14 | -33.39 | $21.00 | 97600 |
| 2024-11-13 | -52.93 | $19.80 | 303160 |
| 2024-11-12 | -14.17 | $22.18 | 342710 |
| 2024-11-11 | -13.03 | $22.25 | 273400 |
| 2024-11-08 | -4.05 | $21.41 | 129826 |
| 2024-11-07 | -3.85 | $21.00 | 233977 |
| 2024-11-06 | -14.42 | $20.12 | 196100 |
| 2024-11-05 | -6.85 | $19.22 | 208304 |
| 2024-11-04 | -25.17 | $18.64 | 56800 |
| 2024-11-01 | -27.16 | $18.27 | 197700 |
| 2024-10-31 | -41.98 | $17.91 | 94329 |
| 2024-10-30 | -56.79 | $17.55 | 71200 |
| 2024-10-29 | -38.68 | $17.99 | 52700 |
| 2024-10-28 | -45.58 | $17.64 | 59400 |
| 2024-10-25 | -51.32 | $17.18 | 73105 |
| 2024-10-24 | -65.94 | $17.08 | 54823 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
7.61
2026-07-31
Close Price
$39.53
Vol: 431329Average Directional Index - Detailed Analysis
Minimum
4.02
Average
21.04
Maximum
51.86
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 7.61 | $39.53 | 431329 |
| 2026-07-30 | 8.00 | $41.20 | 191520 |
| 2026-07-29 | 8.04 | $40.99 | 261161 |
| 2026-07-28 | 8.04 | $41.86 | 201093 |
| 2026-07-27 | 8.46 | $41.46 | 315809 |
| 2026-07-24 | 8.90 | $40.45 | 251605 |
| 2026-07-23 | 8.71 | $39.44 | 768310 |
| 2026-07-22 | 8.04 | $39.77 | 162646 |
| 2026-07-21 | 8.25 | $40.91 | 199539 |
| 2026-07-20 | 8.47 | $39.78 | 232300 |
| 2026-07-17 | 8.71 | $40.52 | 316500 |
| 2026-07-16 | 8.84 | $40.37 | 253433 |
| 2026-07-15 | 8.99 | $39.97 | 240500 |
| 2026-07-14 | 8.87 | $39.67 | 300000 |
| 2026-07-13 | 8.76 | $40.29 | 259055 |
| 2026-07-10 | 8.96 | $40.96 | 278242 |
| 2026-07-09 | 9.11 | $41.06 | 305700 |
| 2026-07-08 | 9.36 | $40.39 | 562208 |
| 2026-07-07 | 9.19 | $39.97 | 389101 |
| 2026-07-06 | 9.19 | $41.38 | 240915 |
| 2026-07-02 | 9.47 | $42.00 | 565100 |
| 2026-07-01 | 9.51 | $42.13 | 773237 |
| 2026-06-30 | 9.80 | $41.87 | 783200 |
| 2026-06-29 | 10.11 | $40.44 | 533315 |
| 2026-06-26 | 10.43 | $42.31 | 998700 |
| 2026-06-25 | 10.81 | $38.88 | 543212 |
| 2026-06-24 | 10.15 | $38.33 | 463337 |
| 2026-06-23 | 9.46 | $39.19 | 477465 |
| 2026-06-22 | 8.96 | $41.89 | 423481 |
| 2026-06-18 | 9.35 | $42.41 | 1.0M |
| 2026-06-17 | 9.65 | $43.40 | 281642 |
| 2026-06-16 | 9.80 | $42.42 | 377300 |
| 2026-06-15 | 9.95 | $42.88 | 276221 |
| 2026-06-12 | 9.97 | $43.09 | 305702 |
| 2026-06-11 | 9.93 | $43.08 | 306700 |
| 2026-06-10 | 10.15 | $41.97 | 412637 |
| 2026-06-09 | 9.96 | $41.83 | 308528 |
| 2026-06-08 | 9.94 | $40.51 | 309500 |
| 2026-06-05 | 10.31 | $40.48 | 445268 |
| 2026-06-04 | 10.49 | $40.80 | 494900 |
| 2026-06-03 | 10.97 | $39.14 | 349100 |
| 2026-06-02 | 11.05 | $38.92 | 499600 |
| 2026-06-01 | 11.35 | $39.26 | 407300 |
| 2026-05-29 | 11.49 | $38.74 | 591636 |
| 2026-05-28 | 11.93 | $38.75 | 361400 |
| 2026-05-27 | 12.54 | $39.12 | 272119 |
| 2026-05-26 | 13.08 | $38.59 | 384922 |
| 2026-05-22 | 13.47 | $38.48 | 284401 |
| 2026-05-21 | 14.05 | $38.37 | 581300 |
| 2026-05-20 | 14.44 | $37.63 | 408242 |
| 2026-05-19 | 14.56 | $36.28 | 404000 |
| 2026-05-18 | 14.38 | $35.82 | 272800 |
| 2026-05-15 | 14.38 | $36.61 | 507000 |
| 2026-05-14 | 14.38 | $36.27 | 355242 |
| 2026-05-13 | 14.31 | $35.67 | 379400 |
| 2026-05-12 | 13.82 | $34.91 | 296500 |
| 2026-05-11 | 13.46 | $35.65 | 287100 |
| 2026-05-08 | 13.22 | $36.09 | 542800 |
| 2026-05-07 | 13.08 | $36.27 | 1.1M |
| 2026-05-06 | 12.66 | $36.58 | 467400 |
| 2026-05-05 | 13.12 | $37.24 | 301221 |
| 2026-05-04 | 13.78 | $36.64 | 382700 |
| 2026-05-01 | 14.47 | $37.37 | 220000 |
| 2026-04-30 | 14.98 | $37.10 | 321600 |
| 2026-04-29 | 15.60 | $37.57 | 260407 |
| 2026-04-28 | 15.75 | $37.59 | 335900 |
| 2026-04-27 | 15.85 | $37.93 | 389600 |
| 2026-04-24 | 15.74 | $37.57 | 561900 |
| 2026-04-23 | 16.09 | $36.97 | 266046 |
| 2026-04-22 | 16.88 | $36.26 | 248400 |
| 2026-04-21 | 17.63 | $36.02 | 283700 |
| 2026-04-20 | 18.38 | $37.34 | 274289 |
| 2026-04-17 | 18.64 | $37.54 | 403756 |
| 2026-04-16 | 19.05 | $36.95 | 256969 |
| 2026-04-15 | 19.63 | $37.09 | 331556 |
| 2026-04-14 | 20.25 | $37.79 | 438439 |
| 2026-04-13 | 20.51 | $39.49 | 168200 |
| 2026-04-10 | 20.15 | $39.15 | 350647 |
| 2026-04-09 | 19.77 | $40.65 | 468000 |
| 2026-04-08 | 19.06 | $40.03 | 932700 |
| 2026-04-07 | 18.27 | $39.26 | 542700 |
| 2026-04-06 | 17.87 | $38.44 | 755407 |
| 2026-04-02 | 17.54 | $37.99 | 561000 |
| 2026-04-01 | 17.32 | $37.62 | 775500 |
| 2026-03-31 | 17.20 | $37.66 | 953434 |
| 2026-03-30 | 17.02 | $37.25 | 760925 |
| 2026-03-27 | 17.03 | $34.16 | 797100 |
| 2026-03-26 | 17.77 | $35.40 | 453912 |
| 2026-03-25 | 18.00 | $36.50 | 435136 |
| 2026-03-24 | 17.84 | $37.57 | 392006 |
| 2026-03-23 | 17.43 | $37.26 | 710700 |
| 2026-03-20 | 17.00 | $35.62 | 854836 |
| 2026-03-19 | 17.28 | $34.39 | 2.7M |
| 2026-03-18 | 17.91 | $33.91 | 361200 |
| 2026-03-17 | 17.89 | $34.09 | 651660 |
| 2026-03-16 | 17.87 | $32.93 | 370041 |
| 2026-03-13 | 18.33 | $32.59 | 514917 |
| 2026-03-12 | 18.82 | $33.27 | 683530 |
| 2026-03-11 | 18.53 | $33.51 | 605340 |
| 2026-03-10 | 18.86 | $33.65 | 499800 |
| 2026-03-09 | 19.28 | $32.34 | 281600 |
| 2026-03-06 | 20.22 | $31.78 | 205400 |
| 2026-03-05 | 21.00 | $33.94 | 222200 |
| 2026-03-04 | 20.65 | $34.76 | 217200 |
| 2026-03-03 | 20.06 | $34.04 | 220316 |
| 2026-03-02 | 19.85 | $33.66 | 113700 |
| 2026-02-27 | 19.85 | $33.51 | 243845 |
| 2026-02-26 | 19.85 | $33.07 | 137500 |
| 2026-02-25 | 19.80 | $33.32 | 140000 |
| 2026-02-24 | 19.89 | $32.43 | 113800 |
| 2026-02-23 | 20.06 | $33.01 | 92726 |
| 2026-02-20 | 19.96 | $33.54 | 147803 |
| 2026-02-19 | 19.86 | $33.04 | 107400 |
| 2026-02-18 | 20.12 | $32.83 | 167300 |
| 2026-02-17 | 20.41 | $32.65 | 201900 |
| 2026-02-13 | 20.45 | $33.46 | 165700 |
| 2026-02-12 | 20.15 | $33.15 | 234000 |
| 2026-02-11 | 19.72 | $34.59 | 195500 |
| 2026-02-10 | 19.01 | $33.80 | 132600 |
| 2026-02-09 | 18.34 | $34.09 | 114814 |
| 2026-02-06 | 17.75 | $33.88 | 138300 |
| 2026-02-05 | 17.20 | $32.87 | 329100 |
| 2026-02-04 | 16.98 | $31.44 | 214807 |
| 2026-02-03 | 17.08 | $31.72 | 299900 |
| 2026-02-02 | 17.18 | $32.37 | 217100 |
| 2026-01-30 | 17.47 | $30.20 | 280700 |
| 2026-01-29 | 18.22 | $30.68 | 160700 |
| 2026-01-28 | 19.00 | $30.26 | 260500 |
| 2026-01-27 | 19.58 | $29.71 | 270731 |
| 2026-01-26 | 20.18 | $30.65 | 215435 |
| 2026-01-23 | 21.07 | $30.51 | 211216 |
| 2026-01-22 | 22.12 | $30.39 | 234619 |
| 2026-01-21 | 23.19 | $29.35 | 313443 |
| 2026-01-20 | 23.77 | $28.32 | 329626 |
| 2026-01-16 | 23.81 | $27.03 | 371200 |
| 2026-01-15 | 24.06 | $29.50 | 546824 |
| 2026-01-14 | 25.07 | $30.13 | 260300 |
| 2026-01-13 | 25.73 | $31.26 | 274000 |
| 2026-01-12 | 25.90 | $31.51 | 225100 |
| 2026-01-09 | 26.08 | $30.32 | 350829 |
| 2026-01-08 | 26.60 | $30.94 | 126200 |
| 2026-01-07 | 26.72 | $30.97 | 257300 |
| 2026-01-06 | 26.86 | $31.28 | 215600 |
| 2026-01-05 | 27.10 | $31.18 | 256939 |
| 2026-01-02 | 27.58 | $29.53 | 291400 |
| 2025-12-31 | 28.63 | $30.09 | 358023 |
| 2025-12-30 | 29.51 | $30.26 | 269208 |
| 2025-12-29 | 30.17 | $30.98 | 179313 |
| 2025-12-26 | 30.59 | $30.74 | 73900 |
| 2025-12-24 | 31.15 | $30.86 | 79434 |
| 2025-12-23 | 31.48 | $31.26 | 170341 |
| 2025-12-22 | 31.83 | $31.38 | 254913 |
| 2025-12-19 | 31.30 | $31.54 | 1.1M |
| 2025-12-18 | 30.82 | $31.15 | 207200 |
| 2025-12-17 | 30.35 | $30.58 | 262900 |
| 2025-12-16 | 29.99 | $30.64 | 274422 |
| 2025-12-15 | 29.61 | $30.44 | 271500 |
| 2025-12-12 | 29.45 | $30.18 | 197847 |
| 2025-12-11 | 29.14 | $31.17 | 378600 |
| 2025-12-10 | 28.81 | $29.92 | 469733 |
| 2025-12-09 | 28.89 | $29.17 | 309442 |
| 2025-12-08 | 29.27 | $28.62 | 289500 |
| 2025-12-05 | 29.66 | $29.76 | 255052 |
| 2025-12-04 | 29.53 | $29.32 | 189441 |
| 2025-12-03 | 29.39 | $29.26 | 222521 |
| 2025-12-02 | 29.25 | $29.28 | 260700 |
| 2025-12-01 | 29.20 | $28.77 | 248000 |
| 2025-11-28 | 29.16 | $29.28 | 117000 |
| 2025-11-26 | 28.81 | $29.34 | 235211 |
| 2025-11-25 | 28.44 | $29.36 | 254708 |
| 2025-11-24 | 28.08 | $28.68 | 405238 |
| 2025-11-21 | 27.88 | $28.36 | 431300 |
| 2025-11-20 | 27.77 | $27.64 | 628119 |
| 2025-11-19 | 27.67 | $27.55 | 274059 |
| 2025-11-18 | 27.67 | $27.91 | 205700 |
| 2025-11-17 | 27.51 | $28.33 | 293600 |
| 2025-11-14 | 27.07 | $29.21 | 457300 |
| 2025-11-13 | 26.47 | $30.42 | 385702 |
| 2025-11-12 | 25.25 | $31.55 | 335343 |
| 2025-11-11 | 23.99 | $31.25 | 989508 |
| 2025-11-10 | 22.01 | $29.75 | 504900 |
| 2025-11-07 | 21.53 | $28.80 | 482423 |
| 2025-11-06 | 21.58 | $28.49 | 241100 |
| 2025-11-05 | 21.36 | $28.99 | 332600 |
| 2025-11-04 | 21.12 | $28.49 | 235200 |
| 2025-11-03 | 21.10 | $28.27 | 218700 |
| 2025-10-31 | 21.35 | $28.04 | 319500 |
| 2025-10-30 | 21.52 | $28.32 | 325049 |
| 2025-10-29 | 21.56 | $28.55 | 330600 |
| 2025-10-28 | 21.19 | $29.56 | 269000 |
| 2025-10-27 | 20.43 | $29.05 | 372200 |
| 2025-10-24 | 19.81 | $28.53 | 344205 |
| 2025-10-23 | 19.25 | $28.03 | 412000 |
| 2025-10-22 | 18.87 | $27.99 | 335400 |
| 2025-10-21 | 18.60 | $27.05 | 361400 |
| 2025-10-20 | 18.75 | $25.89 | 206400 |
| 2025-10-17 | 19.57 | $24.95 | 182700 |
| 2025-10-16 | 20.12 | $24.37 | 164447 |
| 2025-10-15 | 20.47 | $24.41 | 274232 |
| 2025-10-14 | 20.84 | $24.42 | 242902 |
| 2025-10-13 | 21.49 | $24.00 | 309738 |
| 2025-10-10 | 21.72 | $23.41 | 351640 |
| 2025-10-09 | 21.96 | $23.68 | 223620 |
| 2025-10-08 | 22.40 | $23.70 | 253903 |
| 2025-10-07 | 22.97 | $23.74 | 299400 |
| 2025-10-06 | 23.02 | $23.75 | 246500 |
| 2025-10-03 | 23.14 | $23.94 | 183604 |
| 2025-10-02 | 23.49 | $24.42 | 212538 |
| 2025-10-01 | 23.61 | $24.35 | 525700 |
| 2025-09-30 | 23.74 | $26.23 | 354900 |
| 2025-09-29 | 24.90 | $26.07 | 421600 |
| 2025-09-26 | 26.05 | $26.01 | 236200 |
| 2025-09-25 | 27.22 | $25.45 | 353738 |
| 2025-09-24 | 28.44 | $26.21 | 318100 |
| 2025-09-23 | 29.87 | $25.66 | 226400 |
| 2025-09-22 | 31.33 | $25.35 | 357411 |
| 2025-09-19 | 32.84 | $25.43 | 1.6M |
| 2025-09-18 | 34.45 | $26.42 | 560042 |
| 2025-09-17 | 35.84 | $27.17 | 392000 |
| 2025-09-16 | 36.64 | $27.26 | 608639 |
| 2025-09-15 | 37.27 | $29.66 | 359615 |
| 2025-09-12 | 36.35 | $29.64 | 356537 |
| 2025-09-11 | 35.33 | $30.30 | 288000 |
| 2025-09-10 | 34.29 | $28.98 | 265026 |
| 2025-09-09 | 33.61 | $28.84 | 225500 |
| 2025-09-08 | 32.95 | $28.85 | 392500 |
| 2025-09-05 | 32.25 | $28.21 | 484034 |
| 2025-09-04 | 31.57 | $28.47 | 355029 |
| 2025-09-03 | 30.36 | $28.41 | 537506 |
| 2025-09-02 | 29.13 | $26.60 | 343300 |
| 2025-08-29 | 28.39 | $26.42 | 373800 |
| 2025-08-28 | 27.65 | $26.15 | 328500 |
| 2025-08-27 | 27.09 | $25.76 | 242900 |
| 2025-08-26 | 25.99 | $26.03 | 273100 |
| 2025-08-25 | 24.63 | $26.23 | 330500 |
| 2025-08-22 | 23.19 | $25.79 | 417800 |
| 2025-08-21 | 21.53 | $26.29 | 278588 |
| 2025-08-20 | 19.79 | $26.05 | 290737 |
| 2025-08-19 | 18.04 | $25.40 | 222100 |
| 2025-08-18 | 16.51 | $24.82 | 228149 |
| 2025-08-15 | 15.11 | $23.62 | 186837 |
| 2025-08-14 | 14.02 | $23.89 | 162534 |
| 2025-08-13 | 12.86 | $23.55 | 325235 |
| 2025-08-12 | 11.91 | $22.62 | 885932 |
| 2025-08-11 | 11.39 | $19.88 | 139700 |
| 2025-08-08 | 11.39 | $19.97 | 136048 |
| 2025-08-07 | 11.26 | $20.48 | 65411 |
| 2025-08-06 | 11.73 | $20.94 | 112300 |
| 2025-08-05 | 12.25 | $20.76 | 140103 |
| 2025-08-04 | 12.68 | $20.26 | 106132 |
| 2025-08-01 | 13.10 | $20.33 | 177993 |
| 2025-07-31 | 13.70 | $20.90 | 175022 |
| 2025-07-30 | 14.36 | $20.48 | 120600 |
| 2025-07-29 | 14.50 | $20.33 | 73129 |
| 2025-07-28 | 14.64 | $20.74 | 154126 |
| 2025-07-25 | 14.91 | $20.55 | 142429 |
| 2025-07-24 | 15.19 | $20.28 | 89600 |
| 2025-07-23 | 15.20 | $20.70 | 88100 |
| 2025-07-22 | 15.21 | $20.33 | 127000 |
| 2025-07-21 | 15.25 | $20.89 | 131300 |
| 2025-07-18 | 15.53 | $20.28 | 118721 |
| 2025-07-17 | 15.71 | $20.81 | 85800 |
| 2025-07-16 | 16.24 | $20.78 | 131301 |
| 2025-07-15 | 16.51 | $20.55 | 131500 |
| 2025-07-14 | 16.71 | $20.39 | 95300 |
| 2025-07-11 | 16.65 | $20.40 | 96733 |
| 2025-07-10 | 16.60 | $20.84 | 124400 |
| 2025-07-09 | 16.95 | $21.09 | 199039 |
| 2025-07-08 | 17.24 | $20.95 | 150434 |
| 2025-07-07 | 17.58 | $20.74 | 273448 |
| 2025-07-03 | 17.68 | $20.85 | 78441 |
| 2025-07-02 | 17.78 | $20.59 | 557500 |
| 2025-07-01 | 18.08 | $21.40 | 289517 |
| 2025-06-30 | 18.93 | $21.31 | 481127 |
| 2025-06-27 | 19.53 | $21.38 | 986430 |
| 2025-06-26 | 20.16 | $21.15 | 377427 |
| 2025-06-25 | 20.57 | $20.31 | 129406 |
| 2025-06-24 | 20.59 | $20.60 | 246800 |
| 2025-06-23 | 20.62 | $20.32 | 191600 |
| 2025-06-20 | 20.62 | $20.10 | 237100 |
| 2025-06-18 | 20.47 | $19.68 | 165913 |
| 2025-06-17 | 20.03 | $19.67 | 239047 |
| 2025-06-16 | 19.57 | $19.75 | 216444 |
| 2025-06-13 | 18.90 | $19.69 | 288525 |
| 2025-06-12 | 18.37 | $20.26 | 99252 |
| 2025-06-11 | 17.92 | $20.16 | 165900 |
| 2025-06-10 | 17.50 | $20.63 | 188814 |
| 2025-06-09 | 17.05 | $20.33 | 578900 |
| 2025-06-06 | 16.46 | $20.65 | 253700 |
| 2025-06-05 | 15.85 | $20.92 | 409200 |
| 2025-06-04 | 15.49 | $21.51 | 467347 |
| 2025-06-03 | 15.26 | $21.80 | 290700 |
| 2025-06-02 | 14.84 | $21.29 | 249308 |
| 2025-05-30 | 14.24 | $21.17 | 481223 |
| 2025-05-29 | 13.73 | $21.39 | 147800 |
| 2025-05-28 | 13.39 | $21.45 | 206900 |
| 2025-05-27 | 13.03 | $22.13 | 1.1M |
| 2025-05-23 | 12.90 | $21.94 | 2.5M |
| 2025-05-22 | 12.17 | $22.58 | 146500 |
| 2025-05-21 | 11.43 | $22.06 | 219600 |
| 2025-05-20 | 10.65 | $26.50 | 57824 |
| 2025-05-19 | 10.73 | $26.52 | 141914 |
| 2025-05-16 | 10.86 | $24.69 | 88800 |
| 2025-05-15 | 10.99 | $24.92 | 105500 |
| 2025-05-14 | 11.07 | $24.12 | 155744 |
| 2025-05-13 | 11.32 | $24.64 | 142303 |
| 2025-05-12 | 11.38 | $25.66 | 146739 |
| 2025-05-09 | 11.55 | $25.63 | 69500 |
| 2025-05-08 | 11.06 | $25.48 | 98000 |
| 2025-05-07 | 10.55 | $25.83 | 89100 |
| 2025-05-06 | 9.90 | $25.70 | 71807 |
| 2025-05-05 | 9.82 | $25.43 | 56000 |
| 2025-05-02 | 9.21 | $25.79 | 82347 |
| 2025-05-01 | 8.57 | $24.78 | 79739 |
| 2025-04-30 | 7.93 | $25.04 | 157300 |
| 2025-04-29 | 7.28 | $24.10 | 58039 |
| 2025-04-28 | 7.42 | $24.13 | 53700 |
| 2025-04-25 | 7.58 | $24.20 | 45400 |
| 2025-04-24 | 7.87 | $24.09 | 69107 |
| 2025-04-23 | 8.18 | $23.52 | 106002 |
| 2025-04-22 | 8.05 | $23.95 | 102130 |
| 2025-04-21 | 7.85 | $23.24 | 94730 |
| 2025-04-17 | 8.15 | $24.11 | 154142 |
| 2025-04-16 | 8.23 | $23.52 | 67048 |
| 2025-04-15 | 8.66 | $23.32 | 88138 |
| 2025-04-14 | 9.01 | $22.89 | 114200 |
| 2025-04-11 | 9.45 | $22.87 | 108834 |
| 2025-04-10 | 9.72 | $21.76 | 79437 |
| 2025-04-09 | 9.94 | $21.49 | 129633 |
| 2025-04-08 | 9.86 | $20.50 | 80241 |
| 2025-04-07 | 10.08 | $21.06 | 105500 |
| 2025-04-04 | 10.27 | $21.25 | 132347 |
| 2025-04-03 | 10.78 | $21.54 | 78500 |
| 2025-04-02 | 11.10 | $21.53 | 56224 |
| 2025-04-01 | 11.41 | $21.01 | 232925 |
| 2025-03-31 | 11.81 | $21.26 | 142038 |
| 2025-03-28 | 12.23 | $20.15 | 131100 |
| 2025-03-27 | 12.86 | $21.11 | 327839 |
| 2025-03-26 | 13.51 | $20.23 | 198004 |
| 2025-03-25 | 13.48 | $20.33 | 159833 |
| 2025-03-24 | 13.79 | $21.40 | 68243 |
| 2025-03-21 | 14.43 | $21.35 | 171743 |
| 2025-03-20 | 15.16 | $21.63 | 55803 |
| 2025-03-19 | 14.81 | $21.90 | 56400 |
| 2025-03-18 | 14.61 | $21.20 | 62049 |
| 2025-03-17 | 14.58 | $20.55 | 46749 |
| 2025-03-14 | 15.09 | $20.09 | 46300 |
| 2025-03-13 | 15.82 | $19.33 | 65500 |
| 2025-03-12 | 16.16 | $19.36 | 69508 |
| 2025-03-11 | 16.52 | $18.90 | 93000 |
| 2025-03-10 | 16.57 | $18.37 | 54018 |
| 2025-03-07 | 16.41 | $18.47 | 75815 |
| 2025-03-06 | 16.24 | $18.32 | 57000 |
| 2025-03-05 | 16.22 | $19.53 | 43400 |
| 2025-03-04 | 16.81 | $19.59 | 48700 |
| 2025-03-03 | 17.35 | $18.91 | 45419 |
| 2025-02-28 | 17.99 | $20.00 | 55407 |
| 2025-02-27 | 18.67 | $18.47 | 24412 |
| 2025-02-26 | 18.65 | $18.83 | 46134 |
| 2025-02-25 | 18.74 | $19.80 | 37700 |
| 2025-02-24 | 19.25 | $19.97 | 62314 |
| 2025-02-21 | 19.80 | $19.58 | 43800 |
| 2025-02-20 | 20.40 | $20.11 | 47908 |
| 2025-02-19 | 21.25 | $20.91 | 45733 |
| 2025-02-18 | 22.27 | $20.04 | 40400 |
| 2025-02-14 | 22.75 | $19.75 | 58309 |
| 2025-02-13 | 23.35 | $20.24 | 33409 |
| 2025-02-12 | 24.06 | $19.50 | 100540 |
| 2025-02-11 | 24.61 | $19.85 | 61512 |
| 2025-02-10 | 25.59 | $21.21 | 41000 |
| 2025-02-07 | 26.69 | $21.31 | 52500 |
| 2025-02-06 | 27.67 | $22.24 | 63500 |
| 2025-02-05 | 28.02 | $23.11 | 45600 |
| 2025-02-04 | 27.89 | $22.82 | 59000 |
| 2025-02-03 | 27.91 | $22.24 | 44331 |
| 2025-01-31 | 28.00 | $22.81 | 63049 |
| 2025-01-30 | 27.51 | $22.69 | 69000 |
| 2025-01-29 | 27.19 | $22.33 | 62700 |
| 2025-01-28 | 27.04 | $21.82 | 53100 |
| 2025-01-27 | 27.05 | $21.58 | 50400 |
| 2025-01-24 | 27.05 | $21.58 | 35316 |
| 2025-01-23 | 27.27 | $21.09 | 46000 |
| 2025-01-22 | 27.75 | $21.06 | 66700 |
| 2025-01-21 | 27.95 | $21.57 | 56200 |
| 2025-01-17 | 28.16 | $20.69 | 70700 |
| 2025-01-16 | 28.73 | $20.39 | 59601 |
| 2025-01-15 | 29.34 | $21.27 | 115791 |
| 2025-01-14 | 29.78 | $20.47 | 167423 |
| 2025-01-13 | 30.28 | $21.03 | 127248 |
| 2025-01-10 | 30.86 | $20.00 | 119300 |
| 2025-01-08 | 31.91 | $20.12 | 93630 |
| 2025-01-07 | 32.93 | $19.65 | 114900 |
| 2025-01-06 | 34.23 | $19.43 | 100900 |
| 2025-01-03 | 35.24 | $19.79 | 94400 |
| 2025-01-02 | 36.44 | $19.89 | 201200 |
| 2024-12-31 | 37.70 | $20.26 | 196400 |
| 2024-12-30 | 39.21 | $20.28 | 178152 |
| 2024-12-27 | 40.46 | $21.21 | 216240 |
| 2024-12-26 | 41.40 | $22.59 | 101800 |
| 2024-12-24 | 42.09 | $22.14 | 168800 |
| 2024-12-23 | 42.80 | $23.65 | 142600 |
| 2024-12-20 | 43.56 | $21.41 | 1.9M |
| 2024-12-19 | 44.91 | $21.84 | 223300 |
| 2024-12-18 | 46.34 | $22.13 | 237227 |
| 2024-12-17 | 47.65 | $22.54 | 265724 |
| 2024-12-16 | 48.91 | $22.30 | 219816 |
| 2024-12-13 | 50.09 | $23.25 | 130700 |
| 2024-12-12 | 50.75 | $25.17 | 188954 |
| 2024-12-11 | 50.95 | $23.88 | 123300 |
| 2024-12-10 | 51.48 | $24.31 | 259436 |
| 2024-12-09 | 51.67 | $24.15 | 173600 |
| 2024-12-06 | 51.86 | $25.00 | 228703 |
| 2024-12-05 | 51.57 | $24.65 | 96500 |
| 2024-12-04 | 51.18 | $24.77 | 255000 |
| 2024-12-03 | 50.77 | $24.97 | 128406 |
| 2024-12-02 | 50.39 | $24.28 | 145300 |
| 2024-11-29 | 50.04 | $24.94 | 64500 |
| 2024-11-27 | 49.10 | $24.96 | 125700 |
| 2024-11-26 | 48.14 | $24.55 | 120200 |
| 2024-11-25 | 47.15 | $24.50 | 232444 |
| 2024-11-22 | 46.17 | $23.08 | 162806 |
| 2024-11-21 | 45.29 | $22.07 | 229200 |
| 2024-11-20 | 44.41 | $21.27 | 121940 |
| 2024-11-19 | 43.68 | $21.56 | 166600 |
| 2024-11-18 | 42.90 | $21.39 | 61600 |
| 2024-11-15 | 42.13 | $20.93 | 68722 |
| 2024-11-14 | 41.31 | $21.00 | 97600 |
| 2024-11-13 | 40.56 | $19.80 | 303160 |
| 2024-11-12 | 39.78 | $22.18 | 342710 |
| 2024-11-11 | 37.62 | $22.25 | 273400 |
| 2024-11-08 | 35.34 | $21.41 | 129826 |
| 2024-11-07 | 33.04 | $21.00 | 233977 |
| 2024-11-06 | 30.64 | $20.12 | 196100 |
| 2024-11-05 | 28.14 | $19.22 | 208304 |
| 2024-11-04 | 25.61 | $18.64 | 56800 |
| 2024-11-01 | 22.94 | $18.27 | 197700 |
| 2024-10-31 | 20.20 | $17.91 | 94329 |
| 2024-10-30 | 17.35 | $17.55 | 71200 |
| 2024-10-29 | 14.27 | $17.99 | 52700 |
| 2024-10-28 | 11.02 | $17.64 | 59400 |
| 2024-10-25 | 7.61 | $17.18 | 73105 |
| 2024-10-24 | 4.02 | $17.08 | 54823 |
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