Is Intl Developed Power Buffer ETF (IJUN) a Buy, Sell, or Hold?
Enter your email address below for free access to our Intl Developed Power Buffer ETF (IJUN) research center and poll results.
AMEX : IJUN
Intl Developed Power Buffer ETF — Technical Indicators
$31.22 USD
$0.19 (0.61%)
- Volume
- 18
- Average Volume
- 45K
- Market Capitalization
- $75.77M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $31.54
- Year Low
- $27.26
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
31.19
2026-07-24
Close Price
$31.22
Vol: 18
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.64
Average
27.46
Maximum
31.19
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 31.19 | $31.22 | 18 |
| 2026-07-23 | 31.18 | $31.03 | 1015 |
| 2026-07-22 | 31.18 | $31.29 | 32300 |
| 2026-07-21 | 31.16 | $31.22 | 11332 |
| 2026-07-20 | 31.17 | $31.01 | 3700 |
| 2026-07-17 | 31.18 | $31.12 | 2805 |
| 2026-07-16 | 31.19 | $31.21 | 12500 |
| 2026-07-15 | 31.19 | $31.35 | 7100 |
| 2026-07-14 | 31.19 | $31.25 | 226 |
| 2026-07-13 | 31.19 | $31.10 | 1900 |
| 2026-07-10 | 31.18 | $31.30 | 1121 |
| 2026-07-09 | 31.15 | $31.20 | 147 |
| 2026-07-08 | 31.13 | $31.10 | 46746 |
| 2026-07-07 | 31.11 | $31.26 | 8500 |
| 2026-07-06 | 31.08 | $31.46 | 2640 |
| 2026-07-02 | 31.07 | $31.30 | 938 |
| 2026-07-01 | 31.05 | $31.06 | 473246 |
| 2026-06-30 | 31.05 | $31.18 | 20900 |
| 2026-06-29 | 31.05 | $31.14 | 4312 |
| 2026-06-26 | 31.04 | $30.98 | 4100 |
| 2026-06-25 | 31.04 | $31.08 | 9445 |
| 2026-06-24 | 31.04 | $30.96 | 37635 |
| 2026-06-23 | 31.04 | $31.01 | 17500 |
| 2026-06-22 | 31.04 | $31.30 | 31110 |
| 2026-06-18 | 31.02 | $31.30 | 31725 |
| 2026-06-17 | 31.00 | $31.17 | 20208 |
| 2026-06-16 | 30.97 | $31.28 | 28948 |
| 2026-06-15 | 30.94 | $31.39 | 13500 |
| 2026-06-12 | 30.90 | $31.13 | 36728 |
| 2026-06-11 | 30.89 | $31.09 | 30029 |
| 2026-06-10 | 30.87 | $30.54 | 25500 |
| 2026-06-09 | 30.88 | $30.79 | 20815 |
| 2026-06-08 | 30.87 | $30.79 | 15218 |
| 2026-06-05 | 30.87 | $30.68 | 106511 |
| 2026-06-04 | 30.87 | $31.13 | 35219 |
| 2026-06-03 | 30.85 | $31.00 | 59600 |
| 2026-06-02 | 30.82 | $31.10 | 612532 |
| 2026-06-01 | 30.78 | $31.04 | 714639 |
| 2026-05-29 | 30.75 | $31.07 | 134500 |
| 2026-05-28 | 30.72 | $31.04 | 8419 |
| 2026-05-27 | 30.68 | $31.00 | 11605 |
| 2026-05-26 | 30.64 | $30.99 | 8309 |
| 2026-05-22 | 30.61 | $30.92 | 800 |
| 2026-05-21 | 30.58 | $30.94 | 2914 |
| 2026-05-20 | 30.55 | $30.85 | 500 |
| 2026-05-19 | 30.52 | $30.67 | 1242 |
| 2026-05-18 | 30.50 | $30.72 | 4443 |
| 2026-05-15 | 30.49 | $30.59 | 106 |
| 2026-05-14 | 30.48 | $30.78 | 636 |
| 2026-05-13 | 30.47 | $30.77 | 6100 |
| 2026-05-12 | 30.45 | $30.69 | 300 |
| 2026-05-11 | 30.43 | $30.71 | 200 |
| 2026-05-08 | 30.42 | $30.70 | 115 |
| 2026-05-07 | 30.39 | $30.62 | 4100 |
| 2026-05-06 | 30.38 | $30.74 | 1706 |
| 2026-05-05 | 30.35 | $30.49 | 2500 |
| 2026-05-04 | 30.30 | $30.29 | 1200 |
| 2026-05-01 | 30.27 | $30.51 | 319 |
| 2026-04-30 | 30.22 | $30.46 | 7700 |
| 2026-04-29 | 30.18 | $30.14 | 2907 |
| 2026-04-28 | 30.15 | $30.28 | 4839 |
| 2026-04-27 | 30.08 | $30.34 | 89159 |
| 2026-04-24 | 30.00 | $30.34 | 89200 |
| 2026-04-23 | 29.93 | $30.21 | 1900 |
| 2026-04-22 | 29.89 | $30.33 | 8701 |
| 2026-04-21 | 29.83 | $30.27 | 3500 |
| 2026-04-20 | 29.77 | $30.46 | 1232 |
| 2026-04-17 | 29.69 | $30.54 | 2537 |
| 2026-04-16 | 29.63 | $30.41 | 600 |
| 2026-04-15 | 29.58 | $30.42 | 318 |
| 2026-04-14 | 29.54 | $30.43 | 319 |
| 2026-04-13 | 29.49 | $30.34 | 1729 |
| 2026-04-10 | 29.44 | $30.27 | 2727 |
| 2026-04-09 | 29.40 | $30.23 | 600 |
| 2026-04-08 | 29.37 | $30.18 | 300 |
| 2026-04-07 | 29.34 | $29.62 | 400 |
| 2026-04-06 | 29.34 | $29.67 | 300 |
| 2026-04-02 | 29.34 | $29.54 | 300 |
| 2026-04-01 | 29.34 | $29.67 | 300 |
| 2026-03-31 | 29.36 | $29.42 | 2328 |
| 2026-03-30 | 29.38 | $28.88 | 1098 |
| 2026-03-27 | 29.44 | $28.81 | 809 |
| 2026-03-26 | 29.52 | $28.98 | 3635 |
| 2026-03-25 | 29.59 | $29.33 | 345 |
| 2026-03-24 | 29.64 | $29.12 | 345 |
| 2026-03-23 | 29.70 | $29.16 | 1641 |
| 2026-03-20 | 29.75 | $28.79 | 4915 |
| 2026-03-19 | 29.82 | $29.32 | 922 |
| 2026-03-18 | 29.87 | $29.35 | 100 |
| 2026-03-17 | 29.91 | $29.63 | 700 |
| 2026-03-16 | 29.94 | $29.54 | 1017 |
| 2026-03-13 | 29.97 | $29.25 | 7100 |
| 2026-03-12 | 30.01 | $29.43 | 205 |
| 2026-03-11 | 30.05 | $29.67 | 5300 |
| 2026-03-10 | 30.08 | $29.68 | 1342 |
| 2026-03-09 | 30.10 | $29.64 | 14400 |
| 2026-03-06 | 30.13 | $29.52 | 1300 |
| 2026-03-05 | 30.14 | $29.67 | 2000 |
| 2026-03-04 | 30.16 | $30.00 | 277330 |
| 2026-03-03 | 30.15 | $29.75 | 7200 |
| 2026-03-02 | 30.17 | $30.19 | 5942 |
| 2026-02-27 | 30.15 | $30.36 | 6005 |
| 2026-02-26 | 30.13 | $30.38 | 6424 |
| 2026-02-25 | 30.11 | $30.35 | 1146 |
| 2026-02-24 | 30.09 | $30.26 | 1300 |
| 2026-02-23 | 30.07 | $30.21 | 3300 |
| 2026-02-20 | 30.05 | $30.25 | 5046 |
| 2026-02-19 | 30.03 | $30.17 | 1800 |
| 2026-02-18 | 30.00 | $30.21 | 5211 |
| 2026-02-17 | 29.96 | $30.18 | 19300 |
| 2026-02-13 | 29.94 | $30.18 | 3900 |
| 2026-02-12 | 29.92 | $30.13 | 13200 |
| 2026-02-11 | 29.90 | $30.26 | 11004 |
| 2026-02-10 | 29.87 | $30.18 | 1500 |
| 2026-02-09 | 29.84 | $30.16 | 2227 |
| 2026-02-06 | 29.81 | $30.09 | 14108 |
| 2026-02-05 | 29.78 | $29.84 | 8800 |
| 2026-02-04 | 29.76 | $29.96 | 3336 |
| 2026-02-03 | 29.74 | $29.97 | 11400 |
| 2026-02-02 | 29.72 | $29.97 | 4000 |
| 2026-01-30 | 29.69 | $29.88 | 3222 |
| 2026-01-29 | 29.66 | $29.98 | 3000 |
| 2026-01-28 | 29.62 | $29.92 | 6900 |
| 2026-01-27 | 29.59 | $30.04 | 15109 |
| 2026-01-26 | 29.55 | $29.87 | 1009 |
| 2026-01-23 | 29.52 | $29.78 | 3111 |
| 2026-01-22 | 29.49 | $29.74 | 3700 |
| 2026-01-21 | 29.46 | $29.66 | 2800 |
| 2026-01-20 | 29.43 | $29.50 | 400 |
| 2026-01-16 | 29.40 | $29.74 | 5100 |
| 2026-01-15 | 29.35 | $29.70 | 55000 |
| 2026-01-14 | 29.31 | $29.68 | 33600 |
| 2026-01-13 | 29.28 | $29.64 | 1500 |
| 2026-01-12 | 29.24 | $29.69 | 2034 |
| 2026-01-09 | 29.21 | $29.62 | 202 |
| 2026-01-08 | 29.18 | $29.47 | 2745 |
| 2026-01-07 | 29.14 | $29.47 | 2112 |
| 2026-01-06 | 29.10 | $29.54 | 500 |
| 2026-01-05 | 29.07 | $29.57 | 3900 |
| 2026-01-02 | 29.03 | $29.31 | 9124 |
| 2025-12-31 | 29.00 | $29.22 | 700 |
| 2025-12-30 | 28.97 | $29.26 | 20100 |
| 2025-12-29 | 28.94 | $29.22 | 8532 |
| 2025-12-26 | 28.91 | $29.25 | 2400 |
| 2025-12-24 | 28.88 | $29.24 | 1200 |
| 2025-12-23 | 28.84 | $29.22 | 4700 |
| 2025-12-22 | 28.79 | $29.11 | 700 |
| 2025-12-19 | 28.75 | $29.05 | 7600 |
| 2025-12-18 | 28.69 | $28.95 | 7100 |
| 2025-12-17 | 28.65 | $28.79 | 6100 |
| 2025-12-16 | 28.63 | $28.97 | 1235 |
| 2025-12-15 | 28.60 | $29.01 | 27500 |
| 2025-12-12 | 28.58 | $28.93 | 1300 |
| 2025-12-11 | 28.57 | $29.02 | 7600 |
| 2025-12-10 | 28.56 | $28.90 | 2300 |
| 2025-12-09 | 28.56 | $28.74 | 26500 |
| 2025-12-08 | 28.55 | $28.76 | 2213 |
| 2025-12-05 | 28.54 | $28.81 | 2300 |
| 2025-12-04 | 28.52 | $28.80 | 9237 |
| 2025-12-03 | 28.50 | $28.76 | 64300 |
| 2025-12-02 | 28.48 | $28.68 | 12700 |
| 2025-12-01 | 28.48 | $28.62 | 47400 |
| 2025-11-28 | 28.47 | $28.68 | 4649 |
| 2025-11-26 | 28.47 | $28.62 | 4500 |
| 2025-11-25 | 28.47 | $28.43 | 1100 |
| 2025-11-24 | 28.48 | $28.24 | 1300 |
| 2025-11-21 | 28.51 | $28.20 | 423 |
| 2025-11-20 | 28.53 | $27.97 | 1018 |
| 2025-11-19 | 28.57 | $28.16 | 4316 |
| 2025-11-18 | 28.59 | $28.22 | 3400 |
| 2025-11-17 | 28.61 | $28.42 | 1100 |
| 2025-11-14 | 28.62 | $28.67 | 5908 |
| 2025-11-13 | 28.62 | $28.71 | 914 |
| 2025-11-12 | 28.61 | $28.87 | 400 |
| 2025-11-11 | 28.59 | $28.78 | 16019 |
| 2025-11-10 | 28.57 | $28.67 | 10100 |
| 2025-11-07 | 28.55 | $28.50 | 8524 |
| 2025-11-06 | 28.53 | $28.43 | 1275 |
| 2025-11-05 | 28.54 | $28.46 | 1300 |
| 2025-11-04 | 28.54 | $28.35 | 8100 |
| 2025-11-03 | 28.56 | $28.53 | 80910 |
| 2025-10-31 | 28.57 | $28.55 | 943 |
| 2025-10-30 | 28.57 | $28.58 | 2400 |
| 2025-10-29 | 28.57 | $28.62 | 1700 |
| 2025-10-28 | 28.57 | $28.76 | 3200 |
| 2025-10-27 | 28.55 | $28.79 | 12211 |
| 2025-10-24 | 28.53 | $28.65 | 2322 |
| 2025-10-23 | 28.51 | $28.62 | 3600 |
| 2025-10-22 | 28.49 | $28.55 | 8300 |
| 2025-10-21 | 28.48 | $28.61 | 154400 |
| 2025-10-20 | 28.46 | $28.71 | 2830 |
| 2025-10-17 | 28.45 | $28.57 | 500 |
| 2025-10-16 | 28.44 | $28.53 | 29148 |
| 2025-10-15 | 28.43 | $28.45 | 1222 |
| 2025-10-14 | 28.43 | $28.40 | 11102 |
| 2025-10-13 | 28.43 | $28.29 | 2504 |
| 2025-10-10 | 28.44 | $28.21 | 8722 |
| 2025-10-09 | 28.45 | $28.47 | 32800 |
| 2025-10-08 | 28.45 | $28.64 | 46527 |
| 2025-10-07 | 28.43 | $28.60 | 1500 |
| 2025-10-06 | 28.41 | $28.71 | 8311 |
| 2025-10-03 | 28.39 | $28.66 | 10100 |
| 2025-10-02 | 28.37 | $28.63 | 16000 |
| 2025-10-01 | 28.34 | $28.53 | 23524 |
| 2025-09-30 | 28.31 | $28.40 | 132600 |
| 2025-09-29 | 28.29 | $28.37 | 6600 |
| 2025-09-26 | 28.28 | $28.27 | 8100 |
| 2025-09-25 | 28.27 | $28.19 | 5200 |
| 2025-09-24 | 28.27 | $28.28 | 3400 |
| 2025-09-23 | 28.26 | $28.35 | 1214 |
| 2025-09-22 | 28.25 | $28.47 | 3300 |
| 2025-09-19 | 28.24 | $28.36 | 4800 |
| 2025-09-18 | 28.23 | $28.41 | 4540 |
| 2025-09-17 | 28.22 | $28.40 | 8432 |
| 2025-09-16 | 28.21 | $28.42 | 738 |
| 2025-09-15 | 28.20 | $28.49 | 5019 |
| 2025-09-12 | 28.19 | $28.41 | 16200 |
| 2025-09-11 | 28.17 | $28.44 | 18012 |
| 2025-09-10 | 28.16 | $28.24 | 700 |
| 2025-09-09 | 28.15 | $28.25 | 1300 |
| 2025-09-08 | 28.12 | $28.30 | 100 |
| 2025-09-05 | 28.10 | $28.15 | 100 |
| 2025-09-04 | 28.08 | $28.11 | 24700 |
| 2025-09-03 | 28.06 | $27.95 | 8000 |
| 2025-09-02 | 28.04 | $27.89 | 6331 |
| 2025-08-29 | 28.02 | $28.12 | 90846 |
| 2025-08-28 | 27.99 | $28.17 | 1600 |
| 2025-08-27 | 27.95 | $28.10 | 21944 |
| 2025-08-26 | 27.92 | $28.13 | 1926 |
| 2025-08-25 | 27.89 | $28.15 | 15915 |
| 2025-08-22 | 27.86 | $28.35 | 2136 |
| 2025-08-21 | 27.84 | $28.15 | 36138 |
| 2025-08-20 | 27.83 | $28.25 | 2716 |
| 2025-08-19 | 27.82 | $28.17 | 3900 |
| 2025-08-18 | 27.79 | $28.25 | 5200 |
| 2025-08-15 | 27.76 | $28.20 | 1348 |
| 2025-08-14 | 27.73 | $28.12 | 900 |
| 2025-08-13 | 27.70 | $28.12 | 5938 |
| 2025-08-12 | 27.67 | $27.98 | 5938 |
| 2025-08-11 | 27.64 | $27.78 | 16300 |
| 2025-08-08 | 27.63 | $27.85 | 4000 |
| 2025-08-07 | 27.62 | $27.84 | 12239 |
| 2025-08-06 | 27.61 | $27.66 | 4500 |
| 2025-08-05 | 27.62 | $27.55 | 2996 |
| 2025-08-04 | 27.62 | $27.55 | 3000 |
| 2025-08-01 | 27.62 | $27.34 | 7043 |
| 2025-07-31 | 27.64 | $27.36 | 2800 |
| 2025-07-30 | 27.66 | $27.52 | 3744 |
| 2025-07-29 | 27.67 | $27.61 | 8700 |
| 2025-07-28 | 27.68 | $27.62 | 8004 |
| 2025-07-25 | 27.68 | $27.87 | 12115 |
| 2025-07-24 | 27.66 | $27.90 | 3935 |
| 2025-07-23 | 27.64 | $28.01 | 3500 |
| 2025-07-22 | 27.61 | $27.70 | 2700 |
| 2025-07-21 | 27.59 | $27.62 | 3300 |
| 2025-07-18 | 27.57 | $27.52 | 15600 |
| 2025-07-17 | 27.55 | $27.56 | 900 |
| 2025-07-16 | 27.54 | $27.47 | 10718 |
| 2025-07-15 | 27.54 | $27.47 | 24243 |
| 2025-07-14 | 27.54 | $27.56 | 6200 |
| 2025-07-11 | 27.54 | $27.61 | 23842 |
| 2025-07-10 | 27.53 | $27.73 | 4616 |
| 2025-07-09 | 27.52 | $27.79 | 129600 |
| 2025-07-08 | 27.51 | $27.67 | 5420 |
| 2025-07-07 | 27.50 | $27.54 | 10700 |
| 2025-07-03 | 27.49 | $27.71 | 2800 |
| 2025-07-02 | 27.48 | $27.73 | 24500 |
| 2025-07-01 | 27.46 | $27.68 | 225727 |
| 2025-06-30 | 27.45 | $27.74 | 174720 |
| 2025-06-27 | 27.43 | $27.68 | 100300 |
| 2025-06-26 | 27.41 | $27.55 | 20300 |
| 2025-06-25 | 27.39 | $27.37 | 28823 |
| 2025-06-24 | 27.39 | $27.50 | 60300 |
| 2025-06-23 | 27.37 | $27.27 | 25506 |
| 2025-06-20 | 27.35 | $27.16 | 52526 |
| 2025-06-18 | 27.35 | $27.29 | 33824 |
| 2025-06-17 | 27.34 | $27.29 | 120333 |
| 2025-06-16 | 27.33 | $27.46 | 34110 |
| 2025-06-13 | 27.30 | $27.43 | 136340 |
| 2025-06-12 | 27.27 | $27.62 | 56026 |
| 2025-06-11 | 27.21 | $27.48 | 180400 |
| 2025-06-10 | 27.17 | $27.49 | 125500 |
| 2025-06-09 | 27.13 | $27.46 | 74700 |
| 2025-06-06 | 27.08 | $27.45 | 35100 |
| 2025-06-05 | 27.02 | $27.43 | 299600 |
| 2025-06-04 | 26.98 | $27.45 | 77147 |
| 2025-06-03 | 26.94 | $27.36 | 76200 |
| 2025-06-02 | 26.90 | $27.49 | 233200 |
| 2025-05-30 | 26.85 | $27.33 | 126900 |
| 2025-05-29 | 26.80 | $27.30 | 15609 |
| 2025-05-28 | 26.74 | $27.12 | 2401 |
| 2025-05-27 | 26.70 | $27.38 | 5500 |
| 2025-05-23 | 26.64 | $27.04 | 4600 |
| 2025-05-22 | 26.60 | $27.04 | 12200 |
| 2025-05-21 | 26.54 | $27.02 | 28429 |
| 2025-05-20 | 26.48 | $27.22 | 40304 |
| 2025-05-19 | 26.41 | $27.12 | 22548 |
| 2025-05-16 | 26.32 | $26.83 | 3900 |
| 2025-05-15 | 26.26 | $26.73 | 2300 |
| 2025-05-14 | 26.19 | $26.51 | 704 |
| 2025-05-13 | 26.14 | $26.64 | 4212 |
| 2025-05-12 | 26.07 | $26.59 | 8911 |
| 2025-05-09 | 26.00 | $26.49 | 3200 |
| 2025-05-08 | 25.92 | $26.40 | 20921 |
| 2025-05-07 | 25.86 | $26.50 | 911 |
| 2025-05-06 | 25.75 | $26.61 | 9136 |
| 2025-05-05 | 25.65 | $26.64 | 1029 |
| 2025-05-02 | 25.55 | $26.57 | 700 |
| 2025-05-01 | 25.49 | $26.17 | 23000 |
| 2025-04-30 | 25.47 | $26.25 | 2602 |
| 2025-04-29 | 25.44 | $26.26 | 500 |
| 2025-04-28 | 25.40 | $26.22 | 3000 |
| 2025-04-25 | 25.38 | $26.09 | 27304 |
| 2025-04-24 | 25.37 | $26.02 | 13912 |
| 2025-04-23 | 25.37 | $25.79 | 5400 |
| 2025-04-22 | 25.39 | $25.74 | 6000 |
| 2025-04-21 | 25.40 | $25.43 | 529 |
| 2025-04-17 | 25.43 | $25.52 | 5425 |
| 2025-04-16 | 25.47 | $25.38 | 8001 |
| 2025-04-15 | 25.52 | $25.39 | 17100 |
| 2025-04-14 | 25.57 | $25.33 | 14517 |
| 2025-04-11 | 25.61 | $25.20 | 200 |
| 2025-04-10 | 25.66 | $24.91 | 4616 |
| 2025-04-09 | 25.70 | $25.10 | 3649 |
| 2025-04-08 | 25.74 | $24.45 | 1738 |
| 2025-04-07 | 25.81 | $24.49 | 4822 |
| 2025-04-04 | 25.88 | $24.73 | 6022 |
| 2025-04-03 | 25.95 | $25.40 | 437 |
| 2025-04-02 | 25.99 | $25.67 | 1141 |
| 2025-04-01 | 26.02 | $25.63 | 4119 |
| 2025-03-31 | 26.03 | $25.60 | 19316 |
| 2025-03-28 | 26.04 | $25.79 | 1100 |
| 2025-03-27 | 26.03 | $25.91 | 3000 |
| 2025-03-26 | 26.02 | $25.90 | 5148 |
| 2025-03-25 | 26.01 | $26.19 | 15300 |
| 2025-03-24 | 25.99 | $26.01 | 1332 |
| 2025-03-21 | 25.97 | $26.07 | 200 |
| 2025-03-20 | 25.94 | $26.20 | 6017 |
| 2025-03-19 | 25.92 | $26.38 | 1632 |
| 2025-03-18 | 25.88 | $26.34 | 910 |
| 2025-03-17 | 25.85 | $26.31 | 208 |
| 2025-03-14 | 25.82 | $26.08 | 800 |
| 2025-03-13 | 25.80 | $25.76 | 1302 |
| 2025-03-12 | 25.78 | $25.89 | 2247 |
| 2025-03-11 | 25.76 | $25.82 | 54422 |
| 2025-03-10 | 25.73 | $25.84 | 205 |
| 2025-03-07 | 25.70 | $26.30 | 21916 |
| 2025-03-06 | 25.65 | $26.11 | 3617 |
| 2025-03-05 | 25.61 | $26.30 | 9722 |
| 2025-03-04 | 25.55 | $25.85 | 18400 |
| 2025-03-03 | 25.51 | $25.84 | 13517 |
| 2025-02-28 | 25.48 | $25.59 | 5600 |
| 2025-02-27 | 25.46 | $25.56 | 3000 |
| 2025-02-26 | 25.44 | $25.75 | 9100 |
| 2025-02-25 | 25.41 | $25.76 | 35919 |
| 2025-02-24 | 25.38 | $25.58 | 2500 |
| 2025-02-21 | 25.36 | $25.60 | 8100 |
| 2025-02-20 | 25.33 | $25.68 | 46300 |
| 2025-02-19 | 25.29 | $25.61 | 8613 |
| 2025-02-18 | 25.26 | $25.78 | 1200 |
| 2025-02-14 | 25.21 | $25.67 | 3105 |
| 2025-02-13 | 25.17 | $25.64 | 4139 |
| 2025-02-12 | 25.12 | $25.43 | 22900 |
| 2025-02-11 | 25.08 | $25.40 | 4200 |
| 2025-02-10 | 25.03 | $25.33 | 1600 |
| 2025-02-07 | 25.00 | $25.21 | 8402 |
| 2025-02-06 | 24.97 | $25.34 | 27400 |
| 2025-02-05 | 24.94 | $25.27 | 800 |
| 2025-02-04 | 24.91 | $25.17 | 31600 |
| 2025-02-03 | 24.89 | $25.02 | 300 |
| 2025-01-31 | 24.87 | $25.14 | 8800 |
| 2025-01-30 | 24.84 | $25.27 | 300 |
| 2025-01-29 | 24.81 | $25.14 | 1026 |
| 2025-01-28 | 24.78 | $25.12 | 2646 |
| 2025-01-27 | 24.76 | $25.15 | 28800 |
| 2025-01-24 | 24.74 | $25.13 | 9100 |
| 2025-01-23 | 24.71 | $25.05 | 1400 |
| 2025-01-22 | 24.68 | $24.96 | 9300 |
| 2025-01-21 | 24.66 | $24.99 | 1624 |
| 2025-01-17 | 24.64 | $24.80 | 407 |
| 2025-01-16 | 24.65 | $24.75 | 1226 |
| 2025-01-15 | 24.65 | $24.70 | 2419 |
| 2025-01-14 | 24.67 | $24.59 | 400 |
| 2025-01-13 | 24.68 | $24.55 | 1407 |
| 2025-01-10 | 24.71 | $24.55 | 4328 |
| 2025-01-08 | 24.74 | $24.71 | 5900 |
| 2025-01-07 | 24.76 | $24.73 | 200 |
| 2025-01-06 | 24.78 | $24.73 | 500 |
| 2025-01-03 | 24.80 | $24.64 | — |
| 2025-01-02 | 24.82 | $24.60 | 213 |
| 2024-12-31 | 24.85 | $24.62 | — |
| 2024-12-30 | 24.87 | $24.62 | 7925 |
| 2024-12-27 | 24.88 | $24.68 | 100 |
| 2024-12-26 | 24.89 | $24.70 | 2600 |
| 2024-12-24 | 24.89 | $24.64 | 5214 |
| 2024-12-23 | 24.89 | $24.58 | 17426 |
| 2024-12-20 | 24.90 | $24.54 | 2238 |
| 2024-12-19 | 24.91 | $24.56 | 2600 |
| 2024-12-18 | 24.91 | $24.58 | 4100 |
| 2024-12-17 | 24.92 | $24.86 | 11400 |
| 2024-12-16 | 24.91 | $24.91 | 2600 |
| 2024-12-13 | 24.90 | $24.93 | 300 |
| 2024-12-12 | 24.89 | $24.96 | 6605 |
| 2024-12-11 | 24.88 | $25.09 | 2900 |
| 2024-12-10 | 24.87 | $25.02 | 13900 |
| 2024-12-09 | 24.87 | $25.15 | 4600 |
| 2024-12-06 | 24.87 | $25.15 | 5420 |
| 2024-12-05 | 24.87 | $25.16 | 349 |
| 2024-12-04 | 24.87 | $25.09 | 5900 |
| 2024-12-03 | 24.88 | $25.09 | 2621 |
| 2024-12-02 | 24.88 | $25.00 | 7300 |
| 2024-11-29 | 24.89 | $24.94 | — |
| 2024-11-27 | 24.90 | $24.76 | — |
| 2024-11-26 | 24.92 | $24.70 | — |
| 2024-11-25 | 24.95 | $24.78 | 20800 |
| 2024-11-22 | 24.98 | $24.72 | 9125 |
| 2024-11-21 | 25.00 | $24.67 | 4407 |
| 2024-11-20 | 25.04 | $24.66 | 3500 |
| 2024-11-19 | 25.06 | $24.71 | 5245 |
| 2024-11-18 | 25.10 | $24.73 | 500 |
| 2024-11-15 | 25.13 | $24.70 | 3202 |
| 2024-11-14 | 25.18 | $24.81 | 3945 |
| 2024-11-13 | 25.22 | $24.72 | 4400 |
| 2024-11-12 | 25.26 | $24.80 | 3300 |
| 2024-11-11 | 25.30 | $25.06 | 13210 |
| 2024-11-08 | 25.34 | $25.05 | 147112 |
| 2024-11-07 | 25.38 | $25.28 | 4500 |
| 2024-11-06 | 25.40 | $25.05 | 6800 |
| 2024-11-05 | 25.43 | $25.29 | 8100 |
| 2024-11-04 | 25.46 | $25.15 | 107700 |
| 2024-11-01 | 25.49 | $25.14 | 11947 |
| 2024-10-31 | 25.52 | $25.14 | 1318 |
| 2024-10-30 | 25.55 | $25.17 | 1017 |
| 2024-10-29 | 25.59 | $25.31 | 6048 |
| 2024-10-28 | 25.63 | $25.38 | 800 |
| 2024-10-25 | 25.66 | $25.23 | 913 |
| 2024-10-24 | 25.71 | $25.32 | 1329 |
| 2024-10-23 | 25.76 | $25.19 | 2841 |
| 2024-10-22 | 25.80 | $25.43 | 6100 |
| 2024-10-21 | 25.83 | $25.45 | 3000 |
| 2024-10-18 | 25.85 | $25.67 | 800 |
| 2024-10-17 | 25.85 | $25.61 | 8200 |
| 2024-10-16 | 25.87 | $25.57 | 5200 |
| 2024-10-15 | 25.88 | $25.53 | 4000 |
| 2024-10-14 | 25.88 | $25.83 | 4000 |
| 2024-10-11 | 25.88 | $25.79 | 4600 |
| 2024-10-10 | 25.87 | $25.74 | 1417 |
| 2024-10-09 | 25.87 | $25.74 | 1900 |
| 2024-10-08 | 25.86 | $25.73 | 323 |
| 2024-10-07 | 25.84 | $25.76 | 5900 |
| 2024-10-04 | 25.82 | $25.87 | 7400 |
| 2024-10-03 | 25.79 | $25.74 | — |
| 2024-10-02 | 25.78 | $25.94 | 1747 |
| 2024-10-01 | 25.76 | $25.99 | 20705 |
| 2024-09-30 | 25.75 | $26.13 | 400 |
| 2024-09-27 | 25.74 | $26.20 | 12635 |
| 2024-09-26 | 25.73 | $26.30 | 1700 |
| 2024-09-25 | 25.71 | $25.88 | 3800 |
| 2024-09-24 | 25.71 | $26.03 | 3300 |
| 2024-09-23 | 25.70 | $25.88 | 4947 |
| 2024-09-20 | 25.70 | $25.74 | 2300 |
| 2024-09-19 | 25.70 | $26.04 | 600 |
| 2024-09-18 | 25.68 | $25.64 | 4800 |
| 2024-09-17 | 25.67 | $25.68 | 902 |
| 2024-09-16 | 25.67 | $25.80 | 3901 |
| 2024-09-13 | 25.65 | $25.64 | 3720 |
| 2024-09-12 | 25.63 | $25.63 | 3400 |
| 2024-09-11 | 25.60 | $25.48 | 16100 |
| 2024-09-10 | 25.58 | $25.35 | 5126 |
| 2024-09-09 | 25.55 | $25.42 | 245 |
| 2024-09-06 | 25.52 | $25.26 | 7300 |
| 2024-09-05 | 25.49 | $25.61 | 13800 |
| 2024-09-04 | 25.44 | $25.59 | 5700 |
| 2024-09-03 | 25.38 | $25.65 | 4742 |
| 2024-08-30 | 25.32 | $25.98 | 1624 |
| 2024-08-29 | 25.25 | $25.97 | 10640 |
| 2024-08-28 | 25.20 | $25.85 | 9613 |
| 2024-08-27 | 25.18 | $25.93 | 2943 |
| 2024-08-26 | 25.14 | $25.88 | 2540 |
| 2024-08-23 | 25.10 | $25.93 | 12000 |
| 2024-08-22 | 25.06 | $25.59 | 1348 |
| 2024-08-21 | 25.03 | $25.69 | 1737 |
| 2024-08-20 | 24.99 | $25.54 | 1700 |
| 2024-08-19 | 24.98 | $25.58 | 3000 |
| 2024-08-16 | 24.97 | $25.38 | 2726 |
| 2024-08-15 | 24.96 | $25.26 | 1534 |
| 2024-08-14 | 24.96 | $25.07 | 8100 |
| 2024-08-13 | 24.98 | $25.04 | 6200 |
| 2024-08-12 | 25.00 | $24.79 | 18134 |
| 2024-08-09 | 25.03 | $24.79 | 3536 |
| 2024-08-08 | 25.08 | $24.70 | 1504 |
| 2024-08-07 | 25.11 | $24.49 | 1900 |
| 2024-08-06 | 25.15 | $24.43 | 15221 |
| 2024-08-05 | 25.19 | $24.41 | 44900 |
| 2024-08-02 | 25.23 | $24.71 | 4540 |
| 2024-08-01 | 25.25 | $24.93 | 17008 |
| 2024-07-31 | 25.27 | $25.36 | 45400 |
| 2024-07-30 | 25.25 | $25.13 | 1020 |
| 2024-07-29 | 25.24 | $25.09 | 4940 |
| 2024-07-26 | 25.23 | $25.16 | 4813 |
| 2024-07-25 | 25.22 | $24.99 | 7619 |
| 2024-07-24 | 25.21 | $25.04 | 6100 |
| 2024-07-23 | 25.21 | $25.25 | 2813 |
| 2024-07-22 | 25.19 | $25.34 | 1892 |
| 2024-07-19 | 25.17 | $25.17 | 4229 |
| 2024-07-18 | 25.15 | $25.27 | 10708 |
| 2024-07-17 | 25.13 | $25.47 | 6260 |
| 2024-07-16 | 25.10 | $25.52 | 4093 |
| 2024-07-15 | 25.07 | $25.44 | 71053 |
| 2024-07-12 | 25.04 | $25.60 | 5071 |
| 2024-07-11 | 25.02 | $25.42 | 10862 |
| 2024-07-10 | 25.00 | $25.35 | 8276 |
| 2024-07-09 | 24.99 | $25.12 | 12162 |
| 2024-07-08 | 24.99 | $25.16 | 14379 |
| 2024-07-05 | 25.00 | $25.28 | 51921 |
| 2024-07-03 | 25.00 | $25.15 | 6428 |
| 2024-07-02 | 25.01 | $24.97 | 1796 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
31.16
2026-07-24
Close Price
$31.22
Vol: 18
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.69
Average
27.46
Maximum
31.17
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 31.16 | $31.22 | 18 |
| 2026-07-23 | 31.16 | $31.03 | 1015 |
| 2026-07-22 | 31.17 | $31.29 | 32300 |
| 2026-07-21 | 31.16 | $31.22 | 11332 |
| 2026-07-20 | 31.15 | $31.01 | 3700 |
| 2026-07-17 | 31.17 | $31.12 | 2805 |
| 2026-07-16 | 31.17 | $31.21 | 12500 |
| 2026-07-15 | 31.17 | $31.35 | 7100 |
| 2026-07-14 | 31.15 | $31.25 | 226 |
| 2026-07-13 | 31.14 | $31.10 | 1900 |
| 2026-07-10 | 31.15 | $31.30 | 1121 |
| 2026-07-09 | 31.13 | $31.20 | 147 |
| 2026-07-08 | 31.12 | $31.10 | 46746 |
| 2026-07-07 | 31.12 | $31.26 | 8500 |
| 2026-07-06 | 31.11 | $31.46 | 2640 |
| 2026-07-02 | 31.07 | $31.30 | 938 |
| 2026-07-01 | 31.05 | $31.06 | 473246 |
| 2026-06-30 | 31.05 | $31.18 | 20900 |
| 2026-06-29 | 31.03 | $31.14 | 4312 |
| 2026-06-26 | 31.02 | $30.98 | 4100 |
| 2026-06-25 | 31.03 | $31.08 | 9445 |
| 2026-06-24 | 31.02 | $30.96 | 37635 |
| 2026-06-23 | 31.03 | $31.01 | 17500 |
| 2026-06-22 | 31.03 | $31.30 | 31110 |
| 2026-06-18 | 31.00 | $31.30 | 31725 |
| 2026-06-17 | 30.97 | $31.17 | 20208 |
| 2026-06-16 | 30.95 | $31.28 | 28948 |
| 2026-06-15 | 30.91 | $31.39 | 13500 |
| 2026-06-12 | 30.86 | $31.13 | 36728 |
| 2026-06-11 | 30.83 | $31.09 | 30029 |
| 2026-06-10 | 30.81 | $30.54 | 25500 |
| 2026-06-09 | 30.83 | $30.79 | 20815 |
| 2026-06-08 | 30.84 | $30.79 | 15218 |
| 2026-06-05 | 30.84 | $30.68 | 106511 |
| 2026-06-04 | 30.86 | $31.13 | 35219 |
| 2026-06-03 | 30.83 | $31.00 | 59600 |
| 2026-06-02 | 30.82 | $31.10 | 612532 |
| 2026-06-01 | 30.79 | $31.04 | 714639 |
| 2026-05-29 | 30.76 | $31.07 | 134500 |
| 2026-05-28 | 30.73 | $31.04 | 8419 |
| 2026-05-27 | 30.69 | $31.00 | 11605 |
| 2026-05-26 | 30.66 | $30.99 | 8309 |
| 2026-05-22 | 30.63 | $30.92 | 800 |
| 2026-05-21 | 30.59 | $30.94 | 2914 |
| 2026-05-20 | 30.56 | $30.85 | 500 |
| 2026-05-19 | 30.53 | $30.67 | 1242 |
| 2026-05-18 | 30.51 | $30.72 | 4443 |
| 2026-05-15 | 30.49 | $30.59 | 106 |
| 2026-05-14 | 30.48 | $30.78 | 636 |
| 2026-05-13 | 30.45 | $30.77 | 6100 |
| 2026-05-12 | 30.42 | $30.69 | 300 |
| 2026-05-11 | 30.39 | $30.71 | 200 |
| 2026-05-08 | 30.35 | $30.70 | 115 |
| 2026-05-07 | 30.32 | $30.62 | 4100 |
| 2026-05-06 | 30.28 | $30.74 | 1706 |
| 2026-05-05 | 30.24 | $30.49 | 2500 |
| 2026-05-04 | 30.21 | $30.29 | 1200 |
| 2026-05-01 | 30.20 | $30.51 | 319 |
| 2026-04-30 | 30.17 | $30.46 | 7700 |
| 2026-04-29 | 30.14 | $30.14 | 2907 |
| 2026-04-28 | 30.14 | $30.28 | 4839 |
| 2026-04-27 | 30.12 | $30.34 | 89159 |
| 2026-04-24 | 30.10 | $30.34 | 89200 |
| 2026-04-23 | 30.07 | $30.21 | 1900 |
| 2026-04-22 | 30.06 | $30.33 | 8701 |
| 2026-04-21 | 30.03 | $30.27 | 3500 |
| 2026-04-20 | 30.00 | $30.46 | 1232 |
| 2026-04-17 | 29.96 | $30.54 | 2537 |
| 2026-04-16 | 29.90 | $30.41 | 600 |
| 2026-04-15 | 29.84 | $30.42 | 318 |
| 2026-04-14 | 29.78 | $30.43 | 319 |
| 2026-04-13 | 29.71 | $30.34 | 1729 |
| 2026-04-10 | 29.65 | $30.27 | 2727 |
| 2026-04-09 | 29.58 | $30.23 | 600 |
| 2026-04-08 | 29.51 | $30.18 | 300 |
| 2026-04-07 | 29.44 | $29.62 | 400 |
| 2026-04-06 | 29.42 | $29.67 | 300 |
| 2026-04-02 | 29.40 | $29.54 | 300 |
| 2026-04-01 | 29.38 | $29.67 | 300 |
| 2026-03-31 | 29.35 | $29.42 | 2328 |
| 2026-03-30 | 29.34 | $28.88 | 1098 |
| 2026-03-27 | 29.39 | $28.81 | 809 |
| 2026-03-26 | 29.45 | $28.98 | 3635 |
| 2026-03-25 | 29.50 | $29.33 | 345 |
| 2026-03-24 | 29.52 | $29.12 | 345 |
| 2026-03-23 | 29.56 | $29.16 | 1641 |
| 2026-03-20 | 29.61 | $28.79 | 4915 |
| 2026-03-19 | 29.69 | $29.32 | 922 |
| 2026-03-18 | 29.73 | $29.35 | 100 |
| 2026-03-17 | 29.77 | $29.63 | 700 |
| 2026-03-16 | 29.79 | $29.54 | 1017 |
| 2026-03-13 | 29.81 | $29.25 | 7100 |
| 2026-03-12 | 29.87 | $29.43 | 205 |
| 2026-03-11 | 29.92 | $29.67 | 5300 |
| 2026-03-10 | 29.94 | $29.68 | 1342 |
| 2026-03-09 | 29.97 | $29.64 | 14400 |
| 2026-03-06 | 30.01 | $29.52 | 1300 |
| 2026-03-05 | 30.06 | $29.67 | 2000 |
| 2026-03-04 | 30.10 | $30.00 | 277330 |
| 2026-03-03 | 30.11 | $29.75 | 7200 |
| 2026-03-02 | 30.15 | $30.19 | 5942 |
| 2026-02-27 | 30.14 | $30.36 | 6005 |
| 2026-02-26 | 30.12 | $30.38 | 6424 |
| 2026-02-25 | 30.09 | $30.35 | 1146 |
| 2026-02-24 | 30.07 | $30.26 | 1300 |
| 2026-02-23 | 30.05 | $30.21 | 3300 |
| 2026-02-20 | 30.03 | $30.25 | 5046 |
| 2026-02-19 | 30.01 | $30.17 | 1800 |
| 2026-02-18 | 29.99 | $30.21 | 5211 |
| 2026-02-17 | 29.97 | $30.18 | 19300 |
| 2026-02-13 | 29.94 | $30.18 | 3900 |
| 2026-02-12 | 29.92 | $30.13 | 13200 |
| 2026-02-11 | 29.90 | $30.26 | 11004 |
| 2026-02-10 | 29.86 | $30.18 | 1500 |
| 2026-02-09 | 29.83 | $30.16 | 2227 |
| 2026-02-06 | 29.79 | $30.09 | 14108 |
| 2026-02-05 | 29.76 | $29.84 | 8800 |
| 2026-02-04 | 29.75 | $29.96 | 3336 |
| 2026-02-03 | 29.73 | $29.97 | 11400 |
| 2026-02-02 | 29.70 | $29.97 | 4000 |
| 2026-01-30 | 29.67 | $29.88 | 3222 |
| 2026-01-29 | 29.65 | $29.98 | 3000 |
| 2026-01-28 | 29.62 | $29.92 | 6900 |
| 2026-01-27 | 29.59 | $30.04 | 15109 |
| 2026-01-26 | 29.54 | $29.87 | 1009 |
| 2026-01-23 | 29.50 | $29.78 | 3111 |
| 2026-01-22 | 29.47 | $29.74 | 3700 |
| 2026-01-21 | 29.45 | $29.66 | 2800 |
| 2026-01-20 | 29.42 | $29.50 | 400 |
| 2026-01-16 | 29.42 | $29.74 | 5100 |
| 2026-01-15 | 29.38 | $29.70 | 55000 |
| 2026-01-14 | 29.35 | $29.68 | 33600 |
| 2026-01-13 | 29.31 | $29.64 | 1500 |
| 2026-01-12 | 29.28 | $29.69 | 2034 |
| 2026-01-09 | 29.23 | $29.62 | 202 |
| 2026-01-08 | 29.19 | $29.47 | 2745 |
| 2026-01-07 | 29.17 | $29.47 | 2112 |
| 2026-01-06 | 29.13 | $29.54 | 500 |
| 2026-01-05 | 29.09 | $29.57 | 3900 |
| 2026-01-02 | 29.04 | $29.31 | 9124 |
| 2025-12-31 | 29.01 | $29.22 | 700 |
| 2025-12-30 | 28.99 | $29.26 | 20100 |
| 2025-12-29 | 28.96 | $29.22 | 8532 |
| 2025-12-26 | 28.93 | $29.25 | 2400 |
| 2025-12-24 | 28.90 | $29.24 | 1200 |
| 2025-12-23 | 28.86 | $29.22 | 4700 |
| 2025-12-22 | 28.83 | $29.11 | 700 |
| 2025-12-19 | 28.80 | $29.05 | 7600 |
| 2025-12-18 | 28.77 | $28.95 | 7100 |
| 2025-12-17 | 28.75 | $28.79 | 6100 |
| 2025-12-16 | 28.75 | $28.97 | 1235 |
| 2025-12-15 | 28.73 | $29.01 | 27500 |
| 2025-12-12 | 28.70 | $28.93 | 1300 |
| 2025-12-11 | 28.67 | $29.02 | 7600 |
| 2025-12-10 | 28.63 | $28.90 | 2300 |
| 2025-12-09 | 28.61 | $28.74 | 26500 |
| 2025-12-08 | 28.59 | $28.76 | 2213 |
| 2025-12-05 | 28.57 | $28.81 | 2300 |
| 2025-12-04 | 28.55 | $28.80 | 9237 |
| 2025-12-03 | 28.52 | $28.76 | 64300 |
| 2025-12-02 | 28.50 | $28.68 | 12700 |
| 2025-12-01 | 28.48 | $28.62 | 47400 |
| 2025-11-28 | 28.46 | $28.68 | 4649 |
| 2025-11-26 | 28.44 | $28.62 | 4500 |
| 2025-11-25 | 28.42 | $28.43 | 1100 |
| 2025-11-24 | 28.42 | $28.24 | 1300 |
| 2025-11-21 | 28.44 | $28.20 | 423 |
| 2025-11-20 | 28.46 | $27.97 | 1018 |
| 2025-11-19 | 28.52 | $28.16 | 4316 |
| 2025-11-18 | 28.55 | $28.22 | 3400 |
| 2025-11-17 | 28.59 | $28.42 | 1100 |
| 2025-11-14 | 28.61 | $28.67 | 5908 |
| 2025-11-13 | 28.60 | $28.71 | 914 |
| 2025-11-12 | 28.59 | $28.87 | 400 |
| 2025-11-11 | 28.56 | $28.78 | 16019 |
| 2025-11-10 | 28.54 | $28.67 | 10100 |
| 2025-11-07 | 28.52 | $28.50 | 8524 |
| 2025-11-06 | 28.52 | $28.43 | 1275 |
| 2025-11-05 | 28.53 | $28.46 | 1300 |
| 2025-11-04 | 28.54 | $28.35 | 8100 |
| 2025-11-03 | 28.56 | $28.53 | 80910 |
| 2025-10-31 | 28.57 | $28.55 | 943 |
| 2025-10-30 | 28.57 | $28.58 | 2400 |
| 2025-10-29 | 28.57 | $28.62 | 1700 |
| 2025-10-28 | 28.56 | $28.76 | 3200 |
| 2025-10-27 | 28.54 | $28.79 | 12211 |
| 2025-10-24 | 28.51 | $28.65 | 2322 |
| 2025-10-23 | 28.50 | $28.62 | 3600 |
| 2025-10-22 | 28.49 | $28.55 | 8300 |
| 2025-10-21 | 28.48 | $28.61 | 154400 |
| 2025-10-20 | 28.47 | $28.71 | 2830 |
| 2025-10-17 | 28.44 | $28.57 | 500 |
| 2025-10-16 | 28.43 | $28.53 | 29148 |
| 2025-10-15 | 28.42 | $28.45 | 1222 |
| 2025-10-14 | 28.41 | $28.40 | 11102 |
| 2025-10-13 | 28.41 | $28.29 | 2504 |
| 2025-10-10 | 28.43 | $28.21 | 8722 |
| 2025-10-09 | 28.45 | $28.47 | 32800 |
| 2025-10-08 | 28.45 | $28.64 | 46527 |
| 2025-10-07 | 28.43 | $28.60 | 1500 |
| 2025-10-06 | 28.41 | $28.71 | 8311 |
| 2025-10-03 | 28.38 | $28.66 | 10100 |
| 2025-10-02 | 28.35 | $28.63 | 16000 |
| 2025-10-01 | 28.32 | $28.53 | 23524 |
| 2025-09-30 | 28.29 | $28.40 | 132600 |
| 2025-09-29 | 28.28 | $28.37 | 6600 |
| 2025-09-26 | 28.27 | $28.27 | 8100 |
| 2025-09-25 | 28.27 | $28.19 | 5200 |
| 2025-09-24 | 28.28 | $28.28 | 3400 |
| 2025-09-23 | 28.28 | $28.35 | 1214 |
| 2025-09-22 | 28.28 | $28.47 | 3300 |
| 2025-09-19 | 28.26 | $28.36 | 4800 |
| 2025-09-18 | 28.24 | $28.41 | 4540 |
| 2025-09-17 | 28.23 | $28.40 | 8432 |
| 2025-09-16 | 28.21 | $28.42 | 738 |
| 2025-09-15 | 28.19 | $28.49 | 5019 |
| 2025-09-12 | 28.15 | $28.41 | 16200 |
| 2025-09-11 | 28.13 | $28.44 | 18012 |
| 2025-09-10 | 28.09 | $28.24 | 700 |
| 2025-09-09 | 28.08 | $28.25 | 1300 |
| 2025-09-08 | 28.06 | $28.30 | 100 |
| 2025-09-05 | 28.04 | $28.15 | 100 |
| 2025-09-04 | 28.02 | $28.11 | 24700 |
| 2025-09-03 | 28.02 | $27.95 | 8000 |
| 2025-09-02 | 28.02 | $27.89 | 6331 |
| 2025-08-29 | 28.04 | $28.12 | 90846 |
| 2025-08-28 | 28.03 | $28.17 | 1600 |
| 2025-08-27 | 28.01 | $28.10 | 21944 |
| 2025-08-26 | 28.00 | $28.13 | 1926 |
| 2025-08-25 | 27.99 | $28.15 | 15915 |
| 2025-08-22 | 27.97 | $28.35 | 2136 |
| 2025-08-21 | 27.93 | $28.15 | 36138 |
| 2025-08-20 | 27.91 | $28.25 | 2716 |
| 2025-08-19 | 27.87 | $28.17 | 3900 |
| 2025-08-18 | 27.84 | $28.25 | 5200 |
| 2025-08-15 | 27.80 | $28.20 | 1348 |
| 2025-08-14 | 27.76 | $28.12 | 900 |
| 2025-08-13 | 27.72 | $28.12 | 5938 |
| 2025-08-12 | 27.68 | $27.98 | 5938 |
| 2025-08-11 | 27.65 | $27.78 | 16300 |
| 2025-08-08 | 27.63 | $27.85 | 4000 |
| 2025-08-07 | 27.61 | $27.84 | 12239 |
| 2025-08-06 | 27.58 | $27.66 | 4500 |
| 2025-08-05 | 27.58 | $27.55 | 2996 |
| 2025-08-04 | 27.58 | $27.55 | 3000 |
| 2025-08-01 | 27.58 | $27.34 | 7043 |
| 2025-07-31 | 27.61 | $27.36 | 2800 |
| 2025-07-30 | 27.63 | $27.52 | 3744 |
| 2025-07-29 | 27.65 | $27.61 | 8700 |
| 2025-07-28 | 27.65 | $27.62 | 8004 |
| 2025-07-25 | 27.65 | $27.87 | 12115 |
| 2025-07-24 | 27.63 | $27.90 | 3935 |
| 2025-07-23 | 27.60 | $28.01 | 3500 |
| 2025-07-22 | 27.56 | $27.70 | 2700 |
| 2025-07-21 | 27.54 | $27.62 | 3300 |
| 2025-07-18 | 27.54 | $27.52 | 15600 |
| 2025-07-17 | 27.54 | $27.56 | 900 |
| 2025-07-16 | 27.54 | $27.47 | 10718 |
| 2025-07-15 | 27.54 | $27.47 | 24243 |
| 2025-07-14 | 27.55 | $27.56 | 6200 |
| 2025-07-11 | 27.55 | $27.61 | 23842 |
| 2025-07-10 | 27.54 | $27.73 | 4616 |
| 2025-07-09 | 27.52 | $27.79 | 129600 |
| 2025-07-08 | 27.50 | $27.67 | 5420 |
| 2025-07-07 | 27.48 | $27.54 | 10700 |
| 2025-07-03 | 27.47 | $27.71 | 2800 |
| 2025-07-02 | 27.45 | $27.73 | 24500 |
| 2025-07-01 | 27.42 | $27.68 | 225727 |
| 2025-06-30 | 27.39 | $27.74 | 174720 |
| 2025-06-27 | 27.35 | $27.68 | 100300 |
| 2025-06-26 | 27.32 | $27.55 | 20300 |
| 2025-06-25 | 27.29 | $27.37 | 28823 |
| 2025-06-24 | 27.28 | $27.50 | 60300 |
| 2025-06-23 | 27.26 | $27.27 | 25506 |
| 2025-06-20 | 27.26 | $27.16 | 52526 |
| 2025-06-18 | 27.27 | $27.29 | 33824 |
| 2025-06-17 | 27.27 | $27.29 | 120333 |
| 2025-06-16 | 27.26 | $27.46 | 34110 |
| 2025-06-13 | 27.24 | $27.43 | 136340 |
| 2025-06-12 | 27.22 | $27.62 | 56026 |
| 2025-06-11 | 27.18 | $27.48 | 180400 |
| 2025-06-10 | 27.15 | $27.49 | 125500 |
| 2025-06-09 | 27.11 | $27.46 | 74700 |
| 2025-06-06 | 27.08 | $27.45 | 35100 |
| 2025-06-05 | 27.04 | $27.43 | 299600 |
| 2025-06-04 | 27.00 | $27.45 | 77147 |
| 2025-06-03 | 26.95 | $27.36 | 76200 |
| 2025-06-02 | 26.91 | $27.49 | 233200 |
| 2025-05-30 | 26.85 | $27.33 | 126900 |
| 2025-05-29 | 26.79 | $27.30 | 15609 |
| 2025-05-28 | 26.74 | $27.12 | 2401 |
| 2025-05-27 | 26.70 | $27.38 | 5500 |
| 2025-05-23 | 26.63 | $27.04 | 4600 |
| 2025-05-22 | 26.59 | $27.04 | 12200 |
| 2025-05-21 | 26.54 | $27.02 | 28429 |
| 2025-05-20 | 26.49 | $27.22 | 40304 |
| 2025-05-19 | 26.41 | $27.12 | 22548 |
| 2025-05-16 | 26.34 | $26.83 | 3900 |
| 2025-05-15 | 26.29 | $26.73 | 2300 |
| 2025-05-14 | 26.24 | $26.51 | 704 |
| 2025-05-13 | 26.21 | $26.64 | 4212 |
| 2025-05-12 | 26.17 | $26.59 | 8911 |
| 2025-05-09 | 26.12 | $26.49 | 3200 |
| 2025-05-08 | 26.08 | $26.40 | 20921 |
| 2025-05-07 | 26.05 | $26.50 | 911 |
| 2025-05-06 | 26.00 | $26.61 | 9136 |
| 2025-05-05 | 25.94 | $26.64 | 1029 |
| 2025-05-02 | 25.86 | $26.57 | 700 |
| 2025-05-01 | 25.79 | $26.17 | 23000 |
| 2025-04-30 | 25.75 | $26.25 | 2602 |
| 2025-04-29 | 25.69 | $26.26 | 500 |
| 2025-04-28 | 25.63 | $26.22 | 3000 |
| 2025-04-25 | 25.57 | $26.09 | 27304 |
| 2025-04-24 | 25.52 | $26.02 | 13912 |
| 2025-04-23 | 25.47 | $25.79 | 5400 |
| 2025-04-22 | 25.43 | $25.74 | 6000 |
| 2025-04-21 | 25.40 | $25.43 | 529 |
| 2025-04-17 | 25.40 | $25.52 | 5425 |
| 2025-04-16 | 25.38 | $25.38 | 8001 |
| 2025-04-15 | 25.38 | $25.39 | 17100 |
| 2025-04-14 | 25.38 | $25.33 | 14517 |
| 2025-04-11 | 25.39 | $25.20 | 200 |
| 2025-04-10 | 25.41 | $24.91 | 4616 |
| 2025-04-09 | 25.46 | $25.10 | 3649 |
| 2025-04-08 | 25.50 | $24.45 | 1738 |
| 2025-04-07 | 25.61 | $24.49 | 4822 |
| 2025-04-04 | 25.73 | $24.73 | 6022 |
| 2025-04-03 | 25.83 | $25.40 | 437 |
| 2025-04-02 | 25.88 | $25.67 | 1141 |
| 2025-04-01 | 25.90 | $25.63 | 4119 |
| 2025-03-31 | 25.93 | $25.60 | 19316 |
| 2025-03-28 | 25.96 | $25.79 | 1100 |
| 2025-03-27 | 25.98 | $25.91 | 3000 |
| 2025-03-26 | 25.99 | $25.90 | 5148 |
| 2025-03-25 | 25.99 | $26.19 | 15300 |
| 2025-03-24 | 25.97 | $26.01 | 1332 |
| 2025-03-21 | 25.97 | $26.07 | 200 |
| 2025-03-20 | 25.96 | $26.20 | 6017 |
| 2025-03-19 | 25.93 | $26.38 | 1632 |
| 2025-03-18 | 25.89 | $26.34 | 910 |
| 2025-03-17 | 25.84 | $26.31 | 208 |
| 2025-03-14 | 25.79 | $26.08 | 800 |
| 2025-03-13 | 25.76 | $25.76 | 1302 |
| 2025-03-12 | 25.76 | $25.89 | 2247 |
| 2025-03-11 | 25.75 | $25.82 | 54422 |
| 2025-03-10 | 25.74 | $25.84 | 205 |
| 2025-03-07 | 25.73 | $26.30 | 21916 |
| 2025-03-06 | 25.67 | $26.11 | 3617 |
| 2025-03-05 | 25.62 | $26.30 | 9722 |
| 2025-03-04 | 25.55 | $25.85 | 18400 |
| 2025-03-03 | 25.52 | $25.84 | 13517 |
| 2025-02-28 | 25.48 | $25.59 | 5600 |
| 2025-02-27 | 25.47 | $25.56 | 3000 |
| 2025-02-26 | 25.46 | $25.75 | 9100 |
| 2025-02-25 | 25.43 | $25.76 | 35919 |
| 2025-02-24 | 25.40 | $25.58 | 2500 |
| 2025-02-21 | 25.38 | $25.60 | 8100 |
| 2025-02-20 | 25.35 | $25.68 | 46300 |
| 2025-02-19 | 25.32 | $25.61 | 8613 |
| 2025-02-18 | 25.29 | $25.78 | 1200 |
| 2025-02-14 | 25.24 | $25.67 | 3105 |
| 2025-02-13 | 25.19 | $25.64 | 4139 |
| 2025-02-12 | 25.14 | $25.43 | 22900 |
| 2025-02-11 | 25.11 | $25.40 | 4200 |
| 2025-02-10 | 25.08 | $25.33 | 1600 |
| 2025-02-07 | 25.06 | $25.21 | 8402 |
| 2025-02-06 | 25.04 | $25.34 | 27400 |
| 2025-02-05 | 25.01 | $25.27 | 800 |
| 2025-02-04 | 24.98 | $25.17 | 31600 |
| 2025-02-03 | 24.96 | $25.02 | 300 |
| 2025-01-31 | 24.95 | $25.14 | 8800 |
| 2025-01-30 | 24.93 | $25.27 | 300 |
| 2025-01-29 | 24.90 | $25.14 | 1026 |
| 2025-01-28 | 24.87 | $25.12 | 2646 |
| 2025-01-27 | 24.85 | $25.15 | 28800 |
| 2025-01-24 | 24.82 | $25.13 | 9100 |
| 2025-01-23 | 24.78 | $25.05 | 1400 |
| 2025-01-22 | 24.76 | $24.96 | 9300 |
| 2025-01-21 | 24.73 | $24.99 | 1624 |
| 2025-01-17 | 24.71 | $24.80 | 407 |
| 2025-01-16 | 24.70 | $24.75 | 1226 |
| 2025-01-15 | 24.69 | $24.70 | 2419 |
| 2025-01-14 | 24.69 | $24.59 | 400 |
| 2025-01-13 | 24.70 | $24.55 | 1407 |
| 2025-01-10 | 24.72 | $24.55 | 4328 |
| 2025-01-08 | 24.74 | $24.71 | 5900 |
| 2025-01-07 | 24.74 | $24.73 | 200 |
| 2025-01-06 | 24.74 | $24.73 | 500 |
| 2025-01-03 | 24.74 | $24.64 | — |
| 2025-01-02 | 24.75 | $24.60 | 213 |
| 2024-12-31 | 24.77 | $24.62 | — |
| 2024-12-30 | 24.78 | $24.62 | 7925 |
| 2024-12-27 | 24.80 | $24.68 | 100 |
| 2024-12-26 | 24.81 | $24.70 | 2600 |
| 2024-12-24 | 24.82 | $24.64 | 5214 |
| 2024-12-23 | 24.84 | $24.58 | 17426 |
| 2024-12-20 | 24.87 | $24.54 | 2238 |
| 2024-12-19 | 24.90 | $24.56 | 2600 |
| 2024-12-18 | 24.94 | $24.58 | 4100 |
| 2024-12-17 | 24.98 | $24.86 | 11400 |
| 2024-12-16 | 24.99 | $24.91 | 2600 |
| 2024-12-13 | 25.00 | $24.93 | 300 |
| 2024-12-12 | 25.00 | $24.96 | 6605 |
| 2024-12-11 | 25.01 | $25.09 | 2900 |
| 2024-12-10 | 25.00 | $25.02 | 13900 |
| 2024-12-09 | 25.00 | $25.15 | 4600 |
| 2024-12-06 | 24.98 | $25.15 | 5420 |
| 2024-12-05 | 24.97 | $25.16 | 349 |
| 2024-12-04 | 24.94 | $25.09 | 5900 |
| 2024-12-03 | 24.93 | $25.09 | 2621 |
| 2024-12-02 | 24.91 | $25.00 | 7300 |
| 2024-11-29 | 24.90 | $24.94 | — |
| 2024-11-27 | 24.90 | $24.76 | — |
| 2024-11-26 | 24.91 | $24.70 | — |
| 2024-11-25 | 24.94 | $24.78 | 20800 |
| 2024-11-22 | 24.95 | $24.72 | 9125 |
| 2024-11-21 | 24.98 | $24.67 | 4407 |
| 2024-11-20 | 25.01 | $24.66 | 3500 |
| 2024-11-19 | 25.05 | $24.71 | 5245 |
| 2024-11-18 | 25.08 | $24.73 | 500 |
| 2024-11-15 | 25.12 | $24.70 | 3202 |
| 2024-11-14 | 25.16 | $24.81 | 3945 |
| 2024-11-13 | 25.20 | $24.72 | 4400 |
| 2024-11-12 | 25.25 | $24.80 | 3300 |
| 2024-11-11 | 25.30 | $25.06 | 13210 |
| 2024-11-08 | 25.33 | $25.05 | 147112 |
| 2024-11-07 | 25.35 | $25.28 | 4500 |
| 2024-11-06 | 25.36 | $25.05 | 6800 |
| 2024-11-05 | 25.39 | $25.29 | 8100 |
| 2024-11-04 | 25.41 | $25.15 | 107700 |
| 2024-11-01 | 25.43 | $25.14 | 11947 |
| 2024-10-31 | 25.46 | $25.14 | 1318 |
| 2024-10-30 | 25.50 | $25.17 | 1017 |
| 2024-10-29 | 25.53 | $25.31 | 6048 |
| 2024-10-28 | 25.56 | $25.38 | 800 |
| 2024-10-25 | 25.57 | $25.23 | 913 |
| 2024-10-24 | 25.61 | $25.32 | 1329 |
| 2024-10-23 | 25.64 | $25.19 | 2841 |
| 2024-10-22 | 25.69 | $25.43 | 6100 |
| 2024-10-21 | 25.72 | $25.45 | 3000 |
| 2024-10-18 | 25.74 | $25.67 | 800 |
| 2024-10-17 | 25.75 | $25.61 | 8200 |
| 2024-10-16 | 25.77 | $25.57 | 5200 |
| 2024-10-15 | 25.79 | $25.53 | 4000 |
| 2024-10-14 | 25.81 | $25.83 | 4000 |
| 2024-10-11 | 25.81 | $25.79 | 4600 |
| 2024-10-10 | 25.81 | $25.74 | 1417 |
| 2024-10-09 | 25.82 | $25.74 | 1900 |
| 2024-10-08 | 25.83 | $25.73 | 323 |
| 2024-10-07 | 25.84 | $25.76 | 5900 |
| 2024-10-04 | 25.85 | $25.87 | 7400 |
| 2024-10-03 | 25.85 | $25.74 | — |
| 2024-10-02 | 25.86 | $25.94 | 1747 |
| 2024-10-01 | 25.85 | $25.99 | 20705 |
| 2024-09-30 | 25.83 | $26.13 | 400 |
| 2024-09-27 | 25.80 | $26.20 | 12635 |
| 2024-09-26 | 25.76 | $26.30 | 1700 |
| 2024-09-25 | 25.70 | $25.88 | 3800 |
| 2024-09-24 | 25.69 | $26.03 | 3300 |
| 2024-09-23 | 25.65 | $25.88 | 4947 |
| 2024-09-20 | 25.63 | $25.74 | 2300 |
| 2024-09-19 | 25.61 | $26.04 | 600 |
| 2024-09-18 | 25.57 | $25.64 | 4800 |
| 2024-09-17 | 25.56 | $25.68 | 902 |
| 2024-09-16 | 25.55 | $25.80 | 3901 |
| 2024-09-13 | 25.52 | $25.64 | 3720 |
| 2024-09-12 | 25.51 | $25.63 | 3400 |
| 2024-09-11 | 25.50 | $25.48 | 16100 |
| 2024-09-10 | 25.50 | $25.35 | 5126 |
| 2024-09-09 | 25.51 | $25.42 | 245 |
| 2024-09-06 | 25.52 | $25.26 | 7300 |
| 2024-09-05 | 25.55 | $25.61 | 13800 |
| 2024-09-04 | 25.54 | $25.59 | 5700 |
| 2024-09-03 | 25.54 | $25.65 | 4742 |
| 2024-08-30 | 25.53 | $25.98 | 1624 |
| 2024-08-29 | 25.48 | $25.97 | 10640 |
| 2024-08-28 | 25.43 | $25.85 | 9613 |
| 2024-08-27 | 25.39 | $25.93 | 2943 |
| 2024-08-26 | 25.33 | $25.88 | 2540 |
| 2024-08-23 | 25.27 | $25.93 | 12000 |
| 2024-08-22 | 25.20 | $25.59 | 1348 |
| 2024-08-21 | 25.16 | $25.69 | 1737 |
| 2024-08-20 | 25.10 | $25.54 | 1700 |
| 2024-08-19 | 25.06 | $25.58 | 3000 |
| 2024-08-16 | 25.00 | $25.38 | 2726 |
| 2024-08-15 | 24.96 | $25.26 | 1534 |
| 2024-08-14 | 24.93 | $25.07 | 8100 |
| 2024-08-13 | 24.92 | $25.04 | 6200 |
| 2024-08-12 | 24.90 | $24.79 | 18134 |
| 2024-08-09 | 24.92 | $24.79 | 3536 |
| 2024-08-08 | 24.93 | $24.70 | 1504 |
| 2024-08-07 | 24.95 | $24.49 | 1900 |
| 2024-08-06 | 25.00 | $24.43 | 15221 |
| 2024-08-05 | 25.06 | $24.41 | 44900 |
| 2024-08-02 | 25.13 | $24.71 | 4540 |
| 2024-08-01 | 25.18 | $24.93 | 17008 |
| 2024-07-31 | 25.20 | $25.36 | 45400 |
| 2024-07-30 | 25.18 | $25.13 | 1020 |
| 2024-07-29 | 25.19 | $25.09 | 4940 |
| 2024-07-26 | 25.20 | $25.16 | 4813 |
| 2024-07-25 | 25.21 | $24.99 | 7619 |
| 2024-07-24 | 25.23 | $25.04 | 6100 |
| 2024-07-23 | 25.25 | $25.25 | 2813 |
| 2024-07-22 | 25.25 | $25.34 | 1892 |
| 2024-07-19 | 25.24 | $25.17 | 4229 |
| 2024-07-18 | 25.24 | $25.27 | 10708 |
| 2024-07-17 | 25.24 | $25.47 | 6260 |
| 2024-07-16 | 25.22 | $25.52 | 4093 |
| 2024-07-15 | 25.19 | $25.44 | 71053 |
| 2024-07-12 | 25.16 | $25.60 | 5071 |
| 2024-07-11 | 25.11 | $25.42 | 10862 |
| 2024-07-10 | 25.08 | $25.35 | 8276 |
| 2024-07-09 | 25.05 | $25.12 | 12162 |
| 2024-07-08 | 25.05 | $25.16 | 14379 |
| 2024-07-05 | 25.03 | $25.28 | 51921 |
| 2024-07-03 | 25.01 | $25.15 | 6428 |
| 2024-07-02 | 24.99 | $24.97 | 1796 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
31.19
2026-07-24
Close Price
$31.22
Vol: 18
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.64
Average
27.50
Maximum
31.21
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 31.19 | $31.22 | 18 |
| 2026-07-23 | 31.19 | $31.03 | 1015 |
| 2026-07-22 | 31.20 | $31.29 | 32300 |
| 2026-07-21 | 31.19 | $31.22 | 11332 |
| 2026-07-20 | 31.19 | $31.01 | 3700 |
| 2026-07-17 | 31.20 | $31.12 | 2805 |
| 2026-07-16 | 31.21 | $31.21 | 12500 |
| 2026-07-15 | 31.21 | $31.35 | 7100 |
| 2026-07-14 | 31.19 | $31.25 | 226 |
| 2026-07-13 | 31.18 | $31.10 | 1900 |
| 2026-07-10 | 31.19 | $31.30 | 1121 |
| 2026-07-09 | 31.18 | $31.20 | 147 |
| 2026-07-08 | 31.17 | $31.10 | 46746 |
| 2026-07-07 | 31.17 | $31.26 | 8500 |
| 2026-07-06 | 31.15 | $31.46 | 2640 |
| 2026-07-02 | 31.12 | $31.30 | 938 |
| 2026-07-01 | 31.09 | $31.06 | 473246 |
| 2026-06-30 | 31.09 | $31.18 | 20900 |
| 2026-06-29 | 31.08 | $31.14 | 4312 |
| 2026-06-26 | 31.07 | $30.98 | 4100 |
| 2026-06-25 | 31.08 | $31.08 | 9445 |
| 2026-06-24 | 31.07 | $30.96 | 37635 |
| 2026-06-23 | 31.08 | $31.01 | 17500 |
| 2026-06-22 | 31.08 | $31.30 | 31110 |
| 2026-06-18 | 31.06 | $31.30 | 31725 |
| 2026-06-17 | 31.03 | $31.17 | 20208 |
| 2026-06-16 | 31.01 | $31.28 | 28948 |
| 2026-06-15 | 30.98 | $31.39 | 13500 |
| 2026-06-12 | 30.93 | $31.13 | 36728 |
| 2026-06-11 | 30.91 | $31.09 | 30029 |
| 2026-06-10 | 30.89 | $30.54 | 25500 |
| 2026-06-09 | 30.92 | $30.79 | 20815 |
| 2026-06-08 | 30.93 | $30.79 | 15218 |
| 2026-06-05 | 30.93 | $30.68 | 106511 |
| 2026-06-04 | 30.95 | $31.13 | 35219 |
| 2026-06-03 | 30.93 | $31.00 | 59600 |
| 2026-06-02 | 30.91 | $31.10 | 612532 |
| 2026-06-01 | 30.88 | $31.04 | 714639 |
| 2026-05-29 | 30.85 | $31.07 | 134500 |
| 2026-05-28 | 30.82 | $31.04 | 8419 |
| 2026-05-27 | 30.78 | $31.00 | 11605 |
| 2026-05-26 | 30.75 | $30.99 | 8309 |
| 2026-05-22 | 30.71 | $30.92 | 800 |
| 2026-05-21 | 30.68 | $30.94 | 2914 |
| 2026-05-20 | 30.64 | $30.85 | 500 |
| 2026-05-19 | 30.61 | $30.67 | 1242 |
| 2026-05-18 | 30.60 | $30.72 | 4443 |
| 2026-05-15 | 30.57 | $30.59 | 106 |
| 2026-05-14 | 30.56 | $30.78 | 636 |
| 2026-05-13 | 30.53 | $30.77 | 6100 |
| 2026-05-12 | 30.50 | $30.69 | 300 |
| 2026-05-11 | 30.48 | $30.71 | 200 |
| 2026-05-08 | 30.45 | $30.70 | 115 |
| 2026-05-07 | 30.42 | $30.62 | 4100 |
| 2026-05-06 | 30.40 | $30.74 | 1706 |
| 2026-05-05 | 30.36 | $30.49 | 2500 |
| 2026-05-04 | 30.34 | $30.29 | 1200 |
| 2026-05-01 | 30.34 | $30.51 | 319 |
| 2026-04-30 | 30.31 | $30.46 | 7700 |
| 2026-04-29 | 30.29 | $30.14 | 2907 |
| 2026-04-28 | 30.29 | $30.28 | 4839 |
| 2026-04-27 | 30.27 | $30.34 | 89159 |
| 2026-04-24 | 30.24 | $30.34 | 89200 |
| 2026-04-23 | 30.20 | $30.21 | 1900 |
| 2026-04-22 | 30.17 | $30.33 | 8701 |
| 2026-04-21 | 30.12 | $30.27 | 3500 |
| 2026-04-20 | 30.07 | $30.46 | 1232 |
| 2026-04-17 | 30.00 | $30.54 | 2537 |
| 2026-04-16 | 29.91 | $30.41 | 600 |
| 2026-04-15 | 29.83 | $30.42 | 318 |
| 2026-04-14 | 29.75 | $30.43 | 319 |
| 2026-04-13 | 29.66 | $30.34 | 1729 |
| 2026-04-10 | 29.57 | $30.27 | 2727 |
| 2026-04-09 | 29.49 | $30.23 | 600 |
| 2026-04-08 | 29.41 | $30.18 | 300 |
| 2026-04-07 | 29.33 | $29.62 | 400 |
| 2026-04-06 | 29.30 | $29.67 | 300 |
| 2026-04-02 | 29.27 | $29.54 | 300 |
| 2026-04-01 | 29.25 | $29.67 | 300 |
| 2026-03-31 | 29.22 | $29.42 | 2328 |
| 2026-03-30 | 29.22 | $28.88 | 1098 |
| 2026-03-27 | 29.27 | $28.81 | 809 |
| 2026-03-26 | 29.34 | $28.98 | 3635 |
| 2026-03-25 | 29.40 | $29.33 | 345 |
| 2026-03-24 | 29.43 | $29.12 | 345 |
| 2026-03-23 | 29.48 | $29.16 | 1641 |
| 2026-03-20 | 29.54 | $28.79 | 4915 |
| 2026-03-19 | 29.64 | $29.32 | 922 |
| 2026-03-18 | 29.69 | $29.35 | 100 |
| 2026-03-17 | 29.74 | $29.63 | 700 |
| 2026-03-16 | 29.77 | $29.54 | 1017 |
| 2026-03-13 | 29.81 | $29.25 | 7100 |
| 2026-03-12 | 29.88 | $29.43 | 205 |
| 2026-03-11 | 29.94 | $29.67 | 5300 |
| 2026-03-10 | 29.98 | $29.68 | 1342 |
| 2026-03-09 | 30.02 | $29.64 | 14400 |
| 2026-03-06 | 30.07 | $29.52 | 1300 |
| 2026-03-05 | 30.13 | $29.67 | 2000 |
| 2026-03-04 | 30.17 | $30.00 | 277330 |
| 2026-03-03 | 30.19 | $29.75 | 7200 |
| 2026-03-02 | 30.23 | $30.19 | 5942 |
| 2026-02-27 | 30.22 | $30.36 | 6005 |
| 2026-02-26 | 30.20 | $30.38 | 6424 |
| 2026-02-25 | 30.18 | $30.35 | 1146 |
| 2026-02-24 | 30.15 | $30.26 | 1300 |
| 2026-02-23 | 30.13 | $30.21 | 3300 |
| 2026-02-20 | 30.12 | $30.25 | 5046 |
| 2026-02-19 | 30.10 | $30.17 | 1800 |
| 2026-02-18 | 30.08 | $30.21 | 5211 |
| 2026-02-17 | 30.06 | $30.18 | 19300 |
| 2026-02-13 | 30.03 | $30.18 | 3900 |
| 2026-02-12 | 30.01 | $30.13 | 13200 |
| 2026-02-11 | 29.99 | $30.26 | 11004 |
| 2026-02-10 | 29.95 | $30.18 | 1500 |
| 2026-02-09 | 29.92 | $30.16 | 2227 |
| 2026-02-06 | 29.88 | $30.09 | 14108 |
| 2026-02-05 | 29.86 | $29.84 | 8800 |
| 2026-02-04 | 29.85 | $29.96 | 3336 |
| 2026-02-03 | 29.83 | $29.97 | 11400 |
| 2026-02-02 | 29.80 | $29.97 | 4000 |
| 2026-01-30 | 29.78 | $29.88 | 3222 |
| 2026-01-29 | 29.76 | $29.98 | 3000 |
| 2026-01-28 | 29.72 | $29.92 | 6900 |
| 2026-01-27 | 29.69 | $30.04 | 15109 |
| 2026-01-26 | 29.64 | $29.87 | 1009 |
| 2026-01-23 | 29.61 | $29.78 | 3111 |
| 2026-01-22 | 29.58 | $29.74 | 3700 |
| 2026-01-21 | 29.55 | $29.66 | 2800 |
| 2026-01-20 | 29.53 | $29.50 | 400 |
| 2026-01-16 | 29.52 | $29.74 | 5100 |
| 2026-01-15 | 29.49 | $29.70 | 55000 |
| 2026-01-14 | 29.45 | $29.68 | 33600 |
| 2026-01-13 | 29.41 | $29.64 | 1500 |
| 2026-01-12 | 29.37 | $29.69 | 2034 |
| 2026-01-09 | 29.33 | $29.62 | 202 |
| 2026-01-08 | 29.28 | $29.47 | 2745 |
| 2026-01-07 | 29.25 | $29.47 | 2112 |
| 2026-01-06 | 29.22 | $29.54 | 500 |
| 2026-01-05 | 29.17 | $29.57 | 3900 |
| 2026-01-02 | 29.12 | $29.31 | 9124 |
| 2025-12-31 | 29.09 | $29.22 | 700 |
| 2025-12-30 | 29.07 | $29.26 | 20100 |
| 2025-12-29 | 29.04 | $29.22 | 8532 |
| 2025-12-26 | 29.01 | $29.25 | 2400 |
| 2025-12-24 | 28.97 | $29.24 | 1200 |
| 2025-12-23 | 28.94 | $29.22 | 4700 |
| 2025-12-22 | 28.90 | $29.11 | 700 |
| 2025-12-19 | 28.86 | $29.05 | 7600 |
| 2025-12-18 | 28.83 | $28.95 | 7100 |
| 2025-12-17 | 28.80 | $28.79 | 6100 |
| 2025-12-16 | 28.78 | $28.97 | 1235 |
| 2025-12-15 | 28.75 | $29.01 | 27500 |
| 2025-12-12 | 28.71 | $28.93 | 1300 |
| 2025-12-11 | 28.67 | $29.02 | 7600 |
| 2025-12-10 | 28.63 | $28.90 | 2300 |
| 2025-12-09 | 28.60 | $28.74 | 26500 |
| 2025-12-08 | 28.58 | $28.76 | 2213 |
| 2025-12-05 | 28.56 | $28.81 | 2300 |
| 2025-12-04 | 28.53 | $28.80 | 9237 |
| 2025-12-03 | 28.50 | $28.76 | 64300 |
| 2025-12-02 | 28.48 | $28.68 | 12700 |
| 2025-12-01 | 28.46 | $28.62 | 47400 |
| 2025-11-28 | 28.44 | $28.68 | 4649 |
| 2025-11-26 | 28.42 | $28.62 | 4500 |
| 2025-11-25 | 28.41 | $28.43 | 1100 |
| 2025-11-24 | 28.41 | $28.24 | 1300 |
| 2025-11-21 | 28.44 | $28.20 | 423 |
| 2025-11-20 | 28.47 | $27.97 | 1018 |
| 2025-11-19 | 28.53 | $28.16 | 4316 |
| 2025-11-18 | 28.57 | $28.22 | 3400 |
| 2025-11-17 | 28.61 | $28.42 | 1100 |
| 2025-11-14 | 28.62 | $28.67 | 5908 |
| 2025-11-13 | 28.62 | $28.71 | 914 |
| 2025-11-12 | 28.61 | $28.87 | 400 |
| 2025-11-11 | 28.58 | $28.78 | 16019 |
| 2025-11-10 | 28.56 | $28.67 | 10100 |
| 2025-11-07 | 28.55 | $28.50 | 8524 |
| 2025-11-06 | 28.55 | $28.43 | 1275 |
| 2025-11-05 | 28.56 | $28.46 | 1300 |
| 2025-11-04 | 28.57 | $28.35 | 8100 |
| 2025-11-03 | 28.59 | $28.53 | 80910 |
| 2025-10-31 | 28.59 | $28.55 | 943 |
| 2025-10-30 | 28.60 | $28.58 | 2400 |
| 2025-10-29 | 28.60 | $28.62 | 1700 |
| 2025-10-28 | 28.59 | $28.76 | 3200 |
| 2025-10-27 | 28.57 | $28.79 | 12211 |
| 2025-10-24 | 28.55 | $28.65 | 2322 |
| 2025-10-23 | 28.53 | $28.62 | 3600 |
| 2025-10-22 | 28.52 | $28.55 | 8300 |
| 2025-10-21 | 28.51 | $28.61 | 154400 |
| 2025-10-20 | 28.50 | $28.71 | 2830 |
| 2025-10-17 | 28.47 | $28.57 | 500 |
| 2025-10-16 | 28.46 | $28.53 | 29148 |
| 2025-10-15 | 28.45 | $28.45 | 1222 |
| 2025-10-14 | 28.45 | $28.40 | 11102 |
| 2025-10-13 | 28.45 | $28.29 | 2504 |
| 2025-10-10 | 28.47 | $28.21 | 8722 |
| 2025-10-09 | 28.49 | $28.47 | 32800 |
| 2025-10-08 | 28.49 | $28.64 | 46527 |
| 2025-10-07 | 28.47 | $28.60 | 1500 |
| 2025-10-06 | 28.45 | $28.71 | 8311 |
| 2025-10-03 | 28.42 | $28.66 | 10100 |
| 2025-10-02 | 28.40 | $28.63 | 16000 |
| 2025-10-01 | 28.37 | $28.53 | 23524 |
| 2025-09-30 | 28.35 | $28.40 | 132600 |
| 2025-09-29 | 28.34 | $28.37 | 6600 |
| 2025-09-26 | 28.33 | $28.27 | 8100 |
| 2025-09-25 | 28.33 | $28.19 | 5200 |
| 2025-09-24 | 28.33 | $28.28 | 3400 |
| 2025-09-23 | 28.33 | $28.35 | 1214 |
| 2025-09-22 | 28.32 | $28.47 | 3300 |
| 2025-09-19 | 28.30 | $28.36 | 4800 |
| 2025-09-18 | 28.29 | $28.41 | 4540 |
| 2025-09-17 | 28.27 | $28.40 | 8432 |
| 2025-09-16 | 28.25 | $28.42 | 738 |
| 2025-09-15 | 28.23 | $28.49 | 5019 |
| 2025-09-12 | 28.20 | $28.41 | 16200 |
| 2025-09-11 | 28.18 | $28.44 | 18012 |
| 2025-09-10 | 28.15 | $28.24 | 700 |
| 2025-09-09 | 28.15 | $28.25 | 1300 |
| 2025-09-08 | 28.13 | $28.30 | 100 |
| 2025-09-05 | 28.11 | $28.15 | 100 |
| 2025-09-04 | 28.11 | $28.11 | 24700 |
| 2025-09-03 | 28.10 | $27.95 | 8000 |
| 2025-09-02 | 28.11 | $27.89 | 6331 |
| 2025-08-29 | 28.13 | $28.12 | 90846 |
| 2025-08-28 | 28.11 | $28.17 | 1600 |
| 2025-08-27 | 28.09 | $28.10 | 21944 |
| 2025-08-26 | 28.07 | $28.13 | 1926 |
| 2025-08-25 | 28.05 | $28.15 | 15915 |
| 2025-08-22 | 28.02 | $28.35 | 2136 |
| 2025-08-21 | 27.97 | $28.15 | 36138 |
| 2025-08-20 | 27.94 | $28.25 | 2716 |
| 2025-08-19 | 27.90 | $28.17 | 3900 |
| 2025-08-18 | 27.87 | $28.25 | 5200 |
| 2025-08-15 | 27.82 | $28.20 | 1348 |
| 2025-08-14 | 27.77 | $28.12 | 900 |
| 2025-08-13 | 27.73 | $28.12 | 5938 |
| 2025-08-12 | 27.69 | $27.98 | 5938 |
| 2025-08-11 | 27.66 | $27.78 | 16300 |
| 2025-08-08 | 27.64 | $27.85 | 4000 |
| 2025-08-07 | 27.62 | $27.84 | 12239 |
| 2025-08-06 | 27.60 | $27.66 | 4500 |
| 2025-08-05 | 27.60 | $27.55 | 2996 |
| 2025-08-04 | 27.60 | $27.55 | 3000 |
| 2025-08-01 | 27.61 | $27.34 | 7043 |
| 2025-07-31 | 27.64 | $27.36 | 2800 |
| 2025-07-30 | 27.67 | $27.52 | 3744 |
| 2025-07-29 | 27.68 | $27.61 | 8700 |
| 2025-07-28 | 27.69 | $27.62 | 8004 |
| 2025-07-25 | 27.69 | $27.87 | 12115 |
| 2025-07-24 | 27.67 | $27.90 | 3935 |
| 2025-07-23 | 27.65 | $28.01 | 3500 |
| 2025-07-22 | 27.61 | $27.70 | 2700 |
| 2025-07-21 | 27.60 | $27.62 | 3300 |
| 2025-07-18 | 27.59 | $27.52 | 15600 |
| 2025-07-17 | 27.60 | $27.56 | 900 |
| 2025-07-16 | 27.60 | $27.47 | 10718 |
| 2025-07-15 | 27.60 | $27.47 | 24243 |
| 2025-07-14 | 27.61 | $27.56 | 6200 |
| 2025-07-11 | 27.61 | $27.61 | 23842 |
| 2025-07-10 | 27.60 | $27.73 | 4616 |
| 2025-07-09 | 27.58 | $27.79 | 129600 |
| 2025-07-08 | 27.55 | $27.67 | 5420 |
| 2025-07-07 | 27.54 | $27.54 | 10700 |
| 2025-07-03 | 27.53 | $27.71 | 2800 |
| 2025-07-02 | 27.51 | $27.73 | 24500 |
| 2025-07-01 | 27.48 | $27.68 | 225727 |
| 2025-06-30 | 27.46 | $27.74 | 174720 |
| 2025-06-27 | 27.43 | $27.68 | 100300 |
| 2025-06-26 | 27.41 | $27.55 | 20300 |
| 2025-06-25 | 27.39 | $27.37 | 28823 |
| 2025-06-24 | 27.39 | $27.50 | 60300 |
| 2025-06-23 | 27.38 | $27.27 | 25506 |
| 2025-06-20 | 27.39 | $27.16 | 52526 |
| 2025-06-18 | 27.41 | $27.29 | 33824 |
| 2025-06-17 | 27.41 | $27.29 | 120333 |
| 2025-06-16 | 27.41 | $27.46 | 34110 |
| 2025-06-13 | 27.40 | $27.43 | 136340 |
| 2025-06-12 | 27.38 | $27.62 | 56026 |
| 2025-06-11 | 27.35 | $27.48 | 180400 |
| 2025-06-10 | 27.32 | $27.49 | 125500 |
| 2025-06-09 | 27.28 | $27.46 | 74700 |
| 2025-06-06 | 27.24 | $27.45 | 35100 |
| 2025-06-05 | 27.20 | $27.43 | 299600 |
| 2025-06-04 | 27.16 | $27.45 | 77147 |
| 2025-06-03 | 27.11 | $27.36 | 76200 |
| 2025-06-02 | 27.07 | $27.49 | 233200 |
| 2025-05-30 | 27.01 | $27.33 | 126900 |
| 2025-05-29 | 26.96 | $27.30 | 15609 |
| 2025-05-28 | 26.90 | $27.12 | 2401 |
| 2025-05-27 | 26.86 | $27.38 | 5500 |
| 2025-05-23 | 26.79 | $27.04 | 4600 |
| 2025-05-22 | 26.75 | $27.04 | 12200 |
| 2025-05-21 | 26.70 | $27.02 | 28429 |
| 2025-05-20 | 26.65 | $27.22 | 40304 |
| 2025-05-19 | 26.58 | $27.12 | 22548 |
| 2025-05-16 | 26.50 | $26.83 | 3900 |
| 2025-05-15 | 26.45 | $26.73 | 2300 |
| 2025-05-14 | 26.39 | $26.51 | 704 |
| 2025-05-13 | 26.36 | $26.64 | 4212 |
| 2025-05-12 | 26.30 | $26.59 | 8911 |
| 2025-05-09 | 26.25 | $26.49 | 3200 |
| 2025-05-08 | 26.19 | $26.40 | 20921 |
| 2025-05-07 | 26.14 | $26.50 | 911 |
| 2025-05-06 | 26.07 | $26.61 | 9136 |
| 2025-05-05 | 25.98 | $26.64 | 1029 |
| 2025-05-02 | 25.88 | $26.57 | 700 |
| 2025-05-01 | 25.77 | $26.17 | 23000 |
| 2025-04-30 | 25.71 | $26.25 | 2602 |
| 2025-04-29 | 25.63 | $26.26 | 500 |
| 2025-04-28 | 25.55 | $26.22 | 3000 |
| 2025-04-25 | 25.47 | $26.09 | 27304 |
| 2025-04-24 | 25.40 | $26.02 | 13912 |
| 2025-04-23 | 25.34 | $25.79 | 5400 |
| 2025-04-22 | 25.30 | $25.74 | 6000 |
| 2025-04-21 | 25.27 | $25.43 | 529 |
| 2025-04-17 | 25.27 | $25.52 | 5425 |
| 2025-04-16 | 25.26 | $25.38 | 8001 |
| 2025-04-15 | 25.28 | $25.39 | 17100 |
| 2025-04-14 | 25.29 | $25.33 | 14517 |
| 2025-04-11 | 25.32 | $25.20 | 200 |
| 2025-04-10 | 25.36 | $24.91 | 4616 |
| 2025-04-09 | 25.44 | $25.10 | 3649 |
| 2025-04-08 | 25.50 | $24.45 | 1738 |
| 2025-04-07 | 25.63 | $24.49 | 4822 |
| 2025-04-04 | 25.76 | $24.73 | 6022 |
| 2025-04-03 | 25.88 | $25.40 | 437 |
| 2025-04-02 | 25.93 | $25.67 | 1141 |
| 2025-04-01 | 25.97 | $25.63 | 4119 |
| 2025-03-31 | 26.00 | $25.60 | 19316 |
| 2025-03-28 | 26.05 | $25.79 | 1100 |
| 2025-03-27 | 26.07 | $25.91 | 3000 |
| 2025-03-26 | 26.08 | $25.90 | 5148 |
| 2025-03-25 | 26.09 | $26.19 | 15300 |
| 2025-03-24 | 26.07 | $26.01 | 1332 |
| 2025-03-21 | 26.07 | $26.07 | 200 |
| 2025-03-20 | 26.06 | $26.20 | 6017 |
| 2025-03-19 | 26.03 | $26.38 | 1632 |
| 2025-03-18 | 25.98 | $26.34 | 910 |
| 2025-03-17 | 25.93 | $26.31 | 208 |
| 2025-03-14 | 25.89 | $26.08 | 800 |
| 2025-03-13 | 25.86 | $25.76 | 1302 |
| 2025-03-12 | 25.86 | $25.89 | 2247 |
| 2025-03-11 | 25.85 | $25.82 | 54422 |
| 2025-03-10 | 25.84 | $25.84 | 205 |
| 2025-03-07 | 25.83 | $26.30 | 21916 |
| 2025-03-06 | 25.77 | $26.11 | 3617 |
| 2025-03-05 | 25.72 | $26.30 | 9722 |
| 2025-03-04 | 25.65 | $25.85 | 18400 |
| 2025-03-03 | 25.61 | $25.84 | 13517 |
| 2025-02-28 | 25.58 | $25.59 | 5600 |
| 2025-02-27 | 25.57 | $25.56 | 3000 |
| 2025-02-26 | 25.56 | $25.75 | 9100 |
| 2025-02-25 | 25.52 | $25.76 | 35919 |
| 2025-02-24 | 25.49 | $25.58 | 2500 |
| 2025-02-21 | 25.47 | $25.60 | 8100 |
| 2025-02-20 | 25.44 | $25.68 | 46300 |
| 2025-02-19 | 25.40 | $25.61 | 8613 |
| 2025-02-18 | 25.37 | $25.78 | 1200 |
| 2025-02-14 | 25.32 | $25.67 | 3105 |
| 2025-02-13 | 25.27 | $25.64 | 4139 |
| 2025-02-12 | 25.22 | $25.43 | 22900 |
| 2025-02-11 | 25.18 | $25.40 | 4200 |
| 2025-02-10 | 25.15 | $25.33 | 1600 |
| 2025-02-07 | 25.12 | $25.21 | 8402 |
| 2025-02-06 | 25.09 | $25.34 | 27400 |
| 2025-02-05 | 25.06 | $25.27 | 800 |
| 2025-02-04 | 25.02 | $25.17 | 31600 |
| 2025-02-03 | 25.00 | $25.02 | 300 |
| 2025-01-31 | 24.98 | $25.14 | 8800 |
| 2025-01-30 | 24.95 | $25.27 | 300 |
| 2025-01-29 | 24.91 | $25.14 | 1026 |
| 2025-01-28 | 24.87 | $25.12 | 2646 |
| 2025-01-27 | 24.84 | $25.15 | 28800 |
| 2025-01-24 | 24.80 | $25.13 | 9100 |
| 2025-01-23 | 24.76 | $25.05 | 1400 |
| 2025-01-22 | 24.73 | $24.96 | 9300 |
| 2025-01-21 | 24.70 | $24.99 | 1624 |
| 2025-01-17 | 24.66 | $24.80 | 407 |
| 2025-01-16 | 24.65 | $24.75 | 1226 |
| 2025-01-15 | 24.64 | $24.70 | 2419 |
| 2025-01-14 | 24.64 | $24.59 | 400 |
| 2025-01-13 | 24.65 | $24.55 | 1407 |
| 2025-01-10 | 24.66 | $24.55 | 4328 |
| 2025-01-08 | 24.68 | $24.71 | 5900 |
| 2025-01-07 | 24.68 | $24.73 | 200 |
| 2025-01-06 | 24.69 | $24.73 | 500 |
| 2025-01-03 | 24.70 | $24.64 | — |
| 2025-01-02 | 24.71 | $24.60 | 213 |
| 2024-12-31 | 24.74 | $24.62 | — |
| 2024-12-30 | 24.76 | $24.62 | 7925 |
| 2024-12-27 | 24.78 | $24.68 | 100 |
| 2024-12-26 | 24.80 | $24.70 | 2600 |
| 2024-12-24 | 24.82 | $24.64 | 5214 |
| 2024-12-23 | 24.85 | $24.58 | 17426 |
| 2024-12-20 | 24.88 | $24.54 | 2238 |
| 2024-12-19 | 24.91 | $24.56 | 2600 |
| 2024-12-18 | 24.94 | $24.58 | 4100 |
| 2024-12-17 | 24.98 | $24.86 | 11400 |
| 2024-12-16 | 24.98 | $24.91 | 2600 |
| 2024-12-13 | 24.98 | $24.93 | 300 |
| 2024-12-12 | 24.98 | $24.96 | 6605 |
| 2024-12-11 | 24.97 | $25.09 | 2900 |
| 2024-12-10 | 24.95 | $25.02 | 13900 |
| 2024-12-09 | 24.93 | $25.15 | 4600 |
| 2024-12-06 | 24.91 | $25.15 | 5420 |
| 2024-12-05 | 24.88 | $25.16 | 349 |
| 2024-12-04 | 24.85 | $25.09 | 5900 |
| 2024-12-03 | 24.83 | $25.09 | 2621 |
| 2024-12-02 | 24.81 | $25.00 | 7300 |
| 2024-11-29 | 24.80 | $24.94 | — |
| 2024-11-27 | 24.80 | $24.76 | — |
| 2024-11-26 | 24.81 | $24.70 | — |
| 2024-11-25 | 24.84 | $24.78 | 20800 |
| 2024-11-22 | 24.85 | $24.72 | 9125 |
| 2024-11-21 | 24.88 | $24.67 | 4407 |
| 2024-11-20 | 24.92 | $24.66 | 3500 |
| 2024-11-19 | 24.95 | $24.71 | 5245 |
| 2024-11-18 | 24.99 | $24.73 | 500 |
| 2024-11-15 | 25.03 | $24.70 | 3202 |
| 2024-11-14 | 25.08 | $24.81 | 3945 |
| 2024-11-13 | 25.11 | $24.72 | 4400 |
| 2024-11-12 | 25.17 | $24.80 | 3300 |
| 2024-11-11 | 25.21 | $25.06 | 13210 |
| 2024-11-08 | 25.24 | $25.05 | 147112 |
| 2024-11-07 | 25.27 | $25.28 | 4500 |
| 2024-11-06 | 25.28 | $25.05 | 6800 |
| 2024-11-05 | 25.32 | $25.29 | 8100 |
| 2024-11-04 | 25.34 | $25.15 | 107700 |
| 2024-11-01 | 25.37 | $25.14 | 11947 |
| 2024-10-31 | 25.40 | $25.14 | 1318 |
| 2024-10-30 | 25.44 | $25.17 | 1017 |
| 2024-10-29 | 25.48 | $25.31 | 6048 |
| 2024-10-28 | 25.51 | $25.38 | 800 |
| 2024-10-25 | 25.54 | $25.23 | 913 |
| 2024-10-24 | 25.59 | $25.32 | 1329 |
| 2024-10-23 | 25.63 | $25.19 | 2841 |
| 2024-10-22 | 25.69 | $25.43 | 6100 |
| 2024-10-21 | 25.72 | $25.45 | 3000 |
| 2024-10-18 | 25.76 | $25.67 | 800 |
| 2024-10-17 | 25.78 | $25.61 | 8200 |
| 2024-10-16 | 25.80 | $25.57 | 5200 |
| 2024-10-15 | 25.83 | $25.53 | 4000 |
| 2024-10-14 | 25.87 | $25.83 | 4000 |
| 2024-10-11 | 25.87 | $25.79 | 4600 |
| 2024-10-10 | 25.88 | $25.74 | 1417 |
| 2024-10-09 | 25.89 | $25.74 | 1900 |
| 2024-10-08 | 25.90 | $25.73 | 323 |
| 2024-10-07 | 25.91 | $25.76 | 5900 |
| 2024-10-04 | 25.92 | $25.87 | 7400 |
| 2024-10-03 | 25.91 | $25.74 | — |
| 2024-10-02 | 25.91 | $25.94 | 1747 |
| 2024-10-01 | 25.90 | $25.99 | 20705 |
| 2024-09-30 | 25.87 | $26.13 | 400 |
| 2024-09-27 | 25.84 | $26.20 | 12635 |
| 2024-09-26 | 25.79 | $26.30 | 1700 |
| 2024-09-25 | 25.74 | $25.88 | 3800 |
| 2024-09-24 | 25.72 | $26.03 | 3300 |
| 2024-09-23 | 25.69 | $25.88 | 4947 |
| 2024-09-20 | 25.67 | $25.74 | 2300 |
| 2024-09-19 | 25.67 | $26.04 | 600 |
| 2024-09-18 | 25.63 | $25.64 | 4800 |
| 2024-09-17 | 25.64 | $25.68 | 902 |
| 2024-09-16 | 25.63 | $25.80 | 3901 |
| 2024-09-13 | 25.62 | $25.64 | 3720 |
| 2024-09-12 | 25.62 | $25.63 | 3400 |
| 2024-09-11 | 25.62 | $25.48 | 16100 |
| 2024-09-10 | 25.63 | $25.35 | 5126 |
| 2024-09-09 | 25.64 | $25.42 | 245 |
| 2024-09-06 | 25.65 | $25.26 | 7300 |
| 2024-09-05 | 25.68 | $25.61 | 13800 |
| 2024-09-04 | 25.66 | $25.59 | 5700 |
| 2024-09-03 | 25.64 | $25.65 | 4742 |
| 2024-08-30 | 25.61 | $25.98 | 1624 |
| 2024-08-29 | 25.54 | $25.97 | 10640 |
| 2024-08-28 | 25.46 | $25.85 | 9613 |
| 2024-08-27 | 25.40 | $25.93 | 2943 |
| 2024-08-26 | 25.32 | $25.88 | 2540 |
| 2024-08-23 | 25.25 | $25.93 | 12000 |
| 2024-08-22 | 25.17 | $25.59 | 1348 |
| 2024-08-21 | 25.11 | $25.69 | 1737 |
| 2024-08-20 | 25.05 | $25.54 | 1700 |
| 2024-08-19 | 24.99 | $25.58 | 3000 |
| 2024-08-16 | 24.93 | $25.38 | 2726 |
| 2024-08-15 | 24.89 | $25.26 | 1534 |
| 2024-08-14 | 24.87 | $25.07 | 8100 |
| 2024-08-13 | 24.86 | $25.04 | 6200 |
| 2024-08-12 | 24.85 | $24.79 | 18134 |
| 2024-08-09 | 24.88 | $24.79 | 3536 |
| 2024-08-08 | 24.90 | $24.70 | 1504 |
| 2024-08-07 | 24.94 | $24.49 | 1900 |
| 2024-08-06 | 25.01 | $24.43 | 15221 |
| 2024-08-05 | 25.08 | $24.41 | 44900 |
| 2024-08-02 | 25.16 | $24.71 | 4540 |
| 2024-08-01 | 25.21 | $24.93 | 17008 |
| 2024-07-31 | 25.24 | $25.36 | 45400 |
| 2024-07-30 | 25.23 | $25.13 | 1020 |
| 2024-07-29 | 25.24 | $25.09 | 4940 |
| 2024-07-26 | 25.25 | $25.16 | 4813 |
| 2024-07-25 | 25.26 | $24.99 | 7619 |
| 2024-07-24 | 25.28 | $25.04 | 6100 |
| 2024-07-23 | 25.30 | $25.25 | 2813 |
| 2024-07-22 | 25.29 | $25.34 | 1892 |
| 2024-07-19 | 25.27 | $25.17 | 4229 |
| 2024-07-18 | 25.27 | $25.27 | 10708 |
| 2024-07-17 | 25.26 | $25.47 | 6260 |
| 2024-07-16 | 25.22 | $25.52 | 4093 |
| 2024-07-15 | 25.18 | $25.44 | 71053 |
| 2024-07-12 | 25.14 | $25.60 | 5071 |
| 2024-07-11 | 25.09 | $25.42 | 10862 |
| 2024-07-10 | 25.05 | $25.35 | 8276 |
| 2024-07-09 | 25.01 | $25.12 | 12162 |
| 2024-07-08 | 25.00 | $25.16 | 14379 |
| 2024-07-05 | 24.99 | $25.28 | 51921 |
| 2024-07-03 | 24.96 | $25.15 | 6428 |
| 2024-07-02 | 24.95 | $24.97 | 1796 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
31.22
2026-07-24
Close Price
$31.22
Vol: 18
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
24.58
Average
27.57
Maximum
31.29
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 31.22 | $31.22 | 18 |
| 2026-07-23 | 31.22 | $31.03 | 1015 |
| 2026-07-22 | 31.25 | $31.29 | 32300 |
| 2026-07-21 | 31.23 | $31.22 | 11332 |
| 2026-07-20 | 31.23 | $31.01 | 3700 |
| 2026-07-17 | 31.27 | $31.12 | 2805 |
| 2026-07-16 | 31.29 | $31.21 | 12500 |
| 2026-07-15 | 31.29 | $31.35 | 7100 |
| 2026-07-14 | 31.27 | $31.25 | 226 |
| 2026-07-13 | 31.26 | $31.10 | 1900 |
| 2026-07-10 | 31.28 | $31.30 | 1121 |
| 2026-07-09 | 31.26 | $31.20 | 147 |
| 2026-07-08 | 31.26 | $31.10 | 46746 |
| 2026-07-07 | 31.28 | $31.26 | 8500 |
| 2026-07-06 | 31.26 | $31.46 | 2640 |
| 2026-07-02 | 31.21 | $31.30 | 938 |
| 2026-07-01 | 31.17 | $31.06 | 473246 |
| 2026-06-30 | 31.18 | $31.18 | 20900 |
| 2026-06-29 | 31.17 | $31.14 | 4312 |
| 2026-06-26 | 31.16 | $30.98 | 4100 |
| 2026-06-25 | 31.19 | $31.08 | 9445 |
| 2026-06-24 | 31.19 | $30.96 | 37635 |
| 2026-06-23 | 31.22 | $31.01 | 17500 |
| 2026-06-22 | 31.25 | $31.30 | 31110 |
| 2026-06-18 | 31.21 | $31.30 | 31725 |
| 2026-06-17 | 31.17 | $31.17 | 20208 |
| 2026-06-16 | 31.15 | $31.28 | 28948 |
| 2026-06-15 | 31.10 | $31.39 | 13500 |
| 2026-06-12 | 31.02 | $31.13 | 36728 |
| 2026-06-11 | 30.98 | $31.09 | 30029 |
| 2026-06-10 | 30.94 | $30.54 | 25500 |
| 2026-06-09 | 31.01 | $30.79 | 20815 |
| 2026-06-08 | 31.04 | $30.79 | 15218 |
| 2026-06-05 | 31.07 | $30.68 | 106511 |
| 2026-06-04 | 31.13 | $31.13 | 35219 |
| 2026-06-03 | 31.10 | $31.00 | 59600 |
| 2026-06-02 | 31.09 | $31.10 | 612532 |
| 2026-06-01 | 31.06 | $31.04 | 714639 |
| 2026-05-29 | 31.04 | $31.07 | 134500 |
| 2026-05-28 | 31.00 | $31.04 | 8419 |
| 2026-05-27 | 30.96 | $31.00 | 11605 |
| 2026-05-26 | 30.93 | $30.99 | 8309 |
| 2026-05-22 | 30.89 | $30.92 | 800 |
| 2026-05-21 | 30.85 | $30.94 | 2914 |
| 2026-05-20 | 30.81 | $30.85 | 500 |
| 2026-05-19 | 30.77 | $30.67 | 1242 |
| 2026-05-18 | 30.77 | $30.72 | 4443 |
| 2026-05-15 | 30.75 | $30.59 | 106 |
| 2026-05-14 | 30.76 | $30.78 | 636 |
| 2026-05-13 | 30.72 | $30.77 | 6100 |
| 2026-05-12 | 30.69 | $30.69 | 300 |
| 2026-05-11 | 30.66 | $30.71 | 200 |
| 2026-05-08 | 30.62 | $30.70 | 115 |
| 2026-05-07 | 30.57 | $30.62 | 4100 |
| 2026-05-06 | 30.54 | $30.74 | 1706 |
| 2026-05-05 | 30.47 | $30.49 | 2500 |
| 2026-05-04 | 30.44 | $30.29 | 1200 |
| 2026-05-01 | 30.44 | $30.51 | 319 |
| 2026-04-30 | 30.40 | $30.46 | 7700 |
| 2026-04-29 | 30.37 | $30.14 | 2907 |
| 2026-04-28 | 30.39 | $30.28 | 4839 |
| 2026-04-27 | 30.39 | $30.34 | 89159 |
| 2026-04-24 | 30.37 | $30.34 | 89200 |
| 2026-04-23 | 30.35 | $30.21 | 1900 |
| 2026-04-22 | 30.35 | $30.33 | 8701 |
| 2026-04-21 | 30.32 | $30.27 | 3500 |
| 2026-04-20 | 30.30 | $30.46 | 1232 |
| 2026-04-17 | 30.23 | $30.54 | 2537 |
| 2026-04-16 | 30.14 | $30.41 | 600 |
| 2026-04-15 | 30.06 | $30.42 | 318 |
| 2026-04-14 | 29.96 | $30.43 | 319 |
| 2026-04-13 | 29.84 | $30.34 | 1729 |
| 2026-04-10 | 29.72 | $30.27 | 2727 |
| 2026-04-09 | 29.60 | $30.23 | 600 |
| 2026-04-08 | 29.46 | $30.18 | 300 |
| 2026-04-07 | 29.32 | $29.62 | 400 |
| 2026-04-06 | 29.27 | $29.67 | 300 |
| 2026-04-02 | 29.20 | $29.54 | 300 |
| 2026-04-01 | 29.15 | $29.67 | 300 |
| 2026-03-31 | 29.06 | $29.42 | 2328 |
| 2026-03-30 | 29.02 | $28.88 | 1098 |
| 2026-03-27 | 29.08 | $28.81 | 809 |
| 2026-03-26 | 29.17 | $28.98 | 3635 |
| 2026-03-25 | 29.24 | $29.33 | 345 |
| 2026-03-24 | 29.25 | $29.12 | 345 |
| 2026-03-23 | 29.30 | $29.16 | 1641 |
| 2026-03-20 | 29.36 | $28.79 | 4915 |
| 2026-03-19 | 29.51 | $29.32 | 922 |
| 2026-03-18 | 29.57 | $29.35 | 100 |
| 2026-03-17 | 29.63 | $29.63 | 700 |
| 2026-03-16 | 29.65 | $29.54 | 1017 |
| 2026-03-13 | 29.68 | $29.25 | 7100 |
| 2026-03-12 | 29.79 | $29.43 | 205 |
| 2026-03-11 | 29.87 | $29.67 | 5300 |
| 2026-03-10 | 29.92 | $29.68 | 1342 |
| 2026-03-09 | 29.97 | $29.64 | 14400 |
| 2026-03-06 | 30.04 | $29.52 | 1300 |
| 2026-03-05 | 30.15 | $29.67 | 2000 |
| 2026-03-04 | 30.24 | $30.00 | 277330 |
| 2026-03-03 | 30.27 | $29.75 | 7200 |
| 2026-03-02 | 30.37 | $30.19 | 5942 |
| 2026-02-27 | 30.38 | $30.36 | 6005 |
| 2026-02-26 | 30.36 | $30.38 | 6424 |
| 2026-02-25 | 30.33 | $30.35 | 1146 |
| 2026-02-24 | 30.30 | $30.26 | 1300 |
| 2026-02-23 | 30.29 | $30.21 | 3300 |
| 2026-02-20 | 30.28 | $30.25 | 5046 |
| 2026-02-19 | 30.26 | $30.17 | 1800 |
| 2026-02-18 | 30.25 | $30.21 | 5211 |
| 2026-02-17 | 30.23 | $30.18 | 19300 |
| 2026-02-13 | 30.22 | $30.18 | 3900 |
| 2026-02-12 | 30.20 | $30.13 | 13200 |
| 2026-02-11 | 30.18 | $30.26 | 11004 |
| 2026-02-10 | 30.13 | $30.18 | 1500 |
| 2026-02-09 | 30.09 | $30.16 | 2227 |
| 2026-02-06 | 30.05 | $30.09 | 14108 |
| 2026-02-05 | 30.02 | $29.84 | 8800 |
| 2026-02-04 | 30.03 | $29.96 | 3336 |
| 2026-02-03 | 30.01 | $29.97 | 11400 |
| 2026-02-02 | 29.99 | $29.97 | 4000 |
| 2026-01-30 | 29.97 | $29.88 | 3222 |
| 2026-01-29 | 29.95 | $29.98 | 3000 |
| 2026-01-28 | 29.92 | $29.92 | 6900 |
| 2026-01-27 | 29.88 | $30.04 | 15109 |
| 2026-01-26 | 29.82 | $29.87 | 1009 |
| 2026-01-23 | 29.78 | $29.78 | 3111 |
| 2026-01-22 | 29.75 | $29.74 | 3700 |
| 2026-01-21 | 29.72 | $29.66 | 2800 |
| 2026-01-20 | 29.71 | $29.50 | 400 |
| 2026-01-16 | 29.72 | $29.74 | 5100 |
| 2026-01-15 | 29.68 | $29.70 | 55000 |
| 2026-01-14 | 29.65 | $29.68 | 33600 |
| 2026-01-13 | 29.61 | $29.64 | 1500 |
| 2026-01-12 | 29.57 | $29.69 | 2034 |
| 2026-01-09 | 29.52 | $29.62 | 202 |
| 2026-01-08 | 29.46 | $29.47 | 2745 |
| 2026-01-07 | 29.43 | $29.47 | 2112 |
| 2026-01-06 | 29.40 | $29.54 | 500 |
| 2026-01-05 | 29.34 | $29.57 | 3900 |
| 2026-01-02 | 29.27 | $29.31 | 9124 |
| 2025-12-31 | 29.23 | $29.22 | 700 |
| 2025-12-30 | 29.21 | $29.26 | 20100 |
| 2025-12-29 | 29.18 | $29.22 | 8532 |
| 2025-12-26 | 29.15 | $29.25 | 2400 |
| 2025-12-24 | 29.10 | $29.24 | 1200 |
| 2025-12-23 | 29.05 | $29.22 | 4700 |
| 2025-12-22 | 29.00 | $29.11 | 700 |
| 2025-12-19 | 28.96 | $29.05 | 7600 |
| 2025-12-18 | 28.92 | $28.95 | 7100 |
| 2025-12-17 | 28.90 | $28.79 | 6100 |
| 2025-12-16 | 28.90 | $28.97 | 1235 |
| 2025-12-15 | 28.87 | $29.01 | 27500 |
| 2025-12-12 | 28.83 | $28.93 | 1300 |
| 2025-12-11 | 28.79 | $29.02 | 7600 |
| 2025-12-10 | 28.73 | $28.90 | 2300 |
| 2025-12-09 | 28.69 | $28.74 | 26500 |
| 2025-12-08 | 28.67 | $28.76 | 2213 |
| 2025-12-05 | 28.64 | $28.81 | 2300 |
| 2025-12-04 | 28.60 | $28.80 | 9237 |
| 2025-12-03 | 28.55 | $28.76 | 64300 |
| 2025-12-02 | 28.50 | $28.68 | 12700 |
| 2025-12-01 | 28.46 | $28.62 | 47400 |
| 2025-11-28 | 28.43 | $28.68 | 4649 |
| 2025-11-26 | 28.38 | $28.62 | 4500 |
| 2025-11-25 | 28.34 | $28.43 | 1100 |
| 2025-11-24 | 28.33 | $28.24 | 1300 |
| 2025-11-21 | 28.36 | $28.20 | 423 |
| 2025-11-20 | 28.40 | $27.97 | 1018 |
| 2025-11-19 | 28.50 | $28.16 | 4316 |
| 2025-11-18 | 28.57 | $28.22 | 3400 |
| 2025-11-17 | 28.64 | $28.42 | 1100 |
| 2025-11-14 | 28.69 | $28.67 | 5908 |
| 2025-11-13 | 28.68 | $28.71 | 914 |
| 2025-11-12 | 28.67 | $28.87 | 400 |
| 2025-11-11 | 28.61 | $28.78 | 16019 |
| 2025-11-10 | 28.57 | $28.67 | 10100 |
| 2025-11-07 | 28.55 | $28.50 | 8524 |
| 2025-11-06 | 28.56 | $28.43 | 1275 |
| 2025-11-05 | 28.58 | $28.46 | 1300 |
| 2025-11-04 | 28.60 | $28.35 | 8100 |
| 2025-11-03 | 28.65 | $28.53 | 80910 |
| 2025-10-31 | 28.66 | $28.55 | 943 |
| 2025-10-30 | 28.68 | $28.58 | 2400 |
| 2025-10-29 | 28.69 | $28.62 | 1700 |
| 2025-10-28 | 28.69 | $28.76 | 3200 |
| 2025-10-27 | 28.66 | $28.79 | 12211 |
| 2025-10-24 | 28.62 | $28.65 | 2322 |
| 2025-10-23 | 28.60 | $28.62 | 3600 |
| 2025-10-22 | 28.59 | $28.55 | 8300 |
| 2025-10-21 | 28.58 | $28.61 | 154400 |
| 2025-10-20 | 28.57 | $28.71 | 2830 |
| 2025-10-17 | 28.53 | $28.57 | 500 |
| 2025-10-16 | 28.51 | $28.53 | 29148 |
| 2025-10-15 | 28.50 | $28.45 | 1222 |
| 2025-10-14 | 28.50 | $28.40 | 11102 |
| 2025-10-13 | 28.51 | $28.29 | 2504 |
| 2025-10-10 | 28.55 | $28.21 | 8722 |
| 2025-10-09 | 28.60 | $28.47 | 32800 |
| 2025-10-08 | 28.62 | $28.64 | 46527 |
| 2025-10-07 | 28.59 | $28.60 | 1500 |
| 2025-10-06 | 28.57 | $28.71 | 8311 |
| 2025-10-03 | 28.53 | $28.66 | 10100 |
| 2025-10-02 | 28.48 | $28.63 | 16000 |
| 2025-10-01 | 28.44 | $28.53 | 23524 |
| 2025-09-30 | 28.41 | $28.40 | 132600 |
| 2025-09-29 | 28.39 | $28.37 | 6600 |
| 2025-09-26 | 28.39 | $28.27 | 8100 |
| 2025-09-25 | 28.40 | $28.19 | 5200 |
| 2025-09-24 | 28.43 | $28.28 | 3400 |
| 2025-09-23 | 28.45 | $28.35 | 1214 |
| 2025-09-22 | 28.45 | $28.47 | 3300 |
| 2025-09-19 | 28.43 | $28.36 | 4800 |
| 2025-09-18 | 28.43 | $28.41 | 4540 |
| 2025-09-17 | 28.41 | $28.40 | 8432 |
| 2025-09-16 | 28.39 | $28.42 | 738 |
| 2025-09-15 | 28.37 | $28.49 | 5019 |
| 2025-09-12 | 28.32 | $28.41 | 16200 |
| 2025-09-11 | 28.29 | $28.44 | 18012 |
| 2025-09-10 | 28.24 | $28.24 | 700 |
| 2025-09-09 | 28.22 | $28.25 | 1300 |
| 2025-09-08 | 28.20 | $28.30 | 100 |
| 2025-09-05 | 28.17 | $28.15 | 100 |
| 2025-09-04 | 28.15 | $28.11 | 24700 |
| 2025-09-03 | 28.15 | $27.95 | 8000 |
| 2025-09-02 | 28.18 | $27.89 | 6331 |
| 2025-08-29 | 28.22 | $28.12 | 90846 |
| 2025-08-28 | 28.22 | $28.17 | 1600 |
| 2025-08-27 | 28.22 | $28.10 | 21944 |
| 2025-08-26 | 28.22 | $28.13 | 1926 |
| 2025-08-25 | 28.21 | $28.15 | 15915 |
| 2025-08-22 | 28.20 | $28.35 | 2136 |
| 2025-08-21 | 28.15 | $28.15 | 36138 |
| 2025-08-20 | 28.13 | $28.25 | 2716 |
| 2025-08-19 | 28.08 | $28.17 | 3900 |
| 2025-08-18 | 28.04 | $28.25 | 5200 |
| 2025-08-15 | 27.97 | $28.20 | 1348 |
| 2025-08-14 | 27.91 | $28.12 | 900 |
| 2025-08-13 | 27.84 | $28.12 | 5938 |
| 2025-08-12 | 27.77 | $27.98 | 5938 |
| 2025-08-11 | 27.72 | $27.78 | 16300 |
| 2025-08-08 | 27.70 | $27.85 | 4000 |
| 2025-08-07 | 27.66 | $27.84 | 12239 |
| 2025-08-06 | 27.62 | $27.66 | 4500 |
| 2025-08-05 | 27.61 | $27.55 | 2996 |
| 2025-08-04 | 27.61 | $27.55 | 3000 |
| 2025-08-01 | 27.62 | $27.34 | 7043 |
| 2025-07-31 | 27.68 | $27.36 | 2800 |
| 2025-07-30 | 27.74 | $27.52 | 3744 |
| 2025-07-29 | 27.77 | $27.61 | 8700 |
| 2025-07-28 | 27.79 | $27.62 | 8004 |
| 2025-07-25 | 27.82 | $27.87 | 12115 |
| 2025-07-24 | 27.79 | $27.90 | 3935 |
| 2025-07-23 | 27.75 | $28.01 | 3500 |
| 2025-07-22 | 27.68 | $27.70 | 2700 |
| 2025-07-21 | 27.66 | $27.62 | 3300 |
| 2025-07-18 | 27.66 | $27.52 | 15600 |
| 2025-07-17 | 27.67 | $27.56 | 900 |
| 2025-07-16 | 27.68 | $27.47 | 10718 |
| 2025-07-15 | 27.71 | $27.47 | 24243 |
| 2025-07-14 | 27.74 | $27.56 | 6200 |
| 2025-07-11 | 27.76 | $27.61 | 23842 |
| 2025-07-10 | 27.77 | $27.73 | 4616 |
| 2025-07-09 | 27.76 | $27.79 | 129600 |
| 2025-07-08 | 27.72 | $27.67 | 5420 |
| 2025-07-07 | 27.71 | $27.54 | 10700 |
| 2025-07-03 | 27.72 | $27.71 | 2800 |
| 2025-07-02 | 27.70 | $27.73 | 24500 |
| 2025-07-01 | 27.67 | $27.68 | 225727 |
| 2025-06-30 | 27.64 | $27.74 | 174720 |
| 2025-06-27 | 27.59 | $27.68 | 100300 |
| 2025-06-26 | 27.54 | $27.55 | 20300 |
| 2025-06-25 | 27.52 | $27.37 | 28823 |
| 2025-06-24 | 27.53 | $27.50 | 60300 |
| 2025-06-23 | 27.51 | $27.27 | 25506 |
| 2025-06-20 | 27.53 | $27.16 | 52526 |
| 2025-06-18 | 27.58 | $27.29 | 33824 |
| 2025-06-17 | 27.61 | $27.29 | 120333 |
| 2025-06-16 | 27.64 | $27.46 | 34110 |
| 2025-06-13 | 27.64 | $27.43 | 136340 |
| 2025-06-12 | 27.64 | $27.62 | 56026 |
| 2025-06-11 | 27.60 | $27.48 | 180400 |
| 2025-06-10 | 27.58 | $27.49 | 125500 |
| 2025-06-09 | 27.55 | $27.46 | 74700 |
| 2025-06-06 | 27.53 | $27.45 | 35100 |
| 2025-06-05 | 27.49 | $27.43 | 299600 |
| 2025-06-04 | 27.46 | $27.45 | 77147 |
| 2025-06-03 | 27.41 | $27.36 | 76200 |
| 2025-06-02 | 27.38 | $27.49 | 233200 |
| 2025-05-30 | 27.30 | $27.33 | 126900 |
| 2025-05-29 | 27.25 | $27.30 | 15609 |
| 2025-05-28 | 27.19 | $27.12 | 2401 |
| 2025-05-27 | 27.16 | $27.38 | 5500 |
| 2025-05-23 | 27.06 | $27.04 | 4600 |
| 2025-05-22 | 27.02 | $27.04 | 12200 |
| 2025-05-21 | 26.97 | $27.02 | 28429 |
| 2025-05-20 | 26.92 | $27.22 | 40304 |
| 2025-05-19 | 26.81 | $27.12 | 22548 |
| 2025-05-16 | 26.70 | $26.83 | 3900 |
| 2025-05-15 | 26.63 | $26.73 | 2300 |
| 2025-05-14 | 26.58 | $26.51 | 704 |
| 2025-05-13 | 26.56 | $26.64 | 4212 |
| 2025-05-12 | 26.50 | $26.59 | 8911 |
| 2025-05-09 | 26.45 | $26.49 | 3200 |
| 2025-05-08 | 26.40 | $26.40 | 20921 |
| 2025-05-07 | 26.37 | $26.50 | 911 |
| 2025-05-06 | 26.31 | $26.61 | 9136 |
| 2025-05-05 | 26.22 | $26.64 | 1029 |
| 2025-05-02 | 26.10 | $26.57 | 700 |
| 2025-05-01 | 25.97 | $26.17 | 23000 |
| 2025-04-30 | 25.91 | $26.25 | 2602 |
| 2025-04-29 | 25.82 | $26.26 | 500 |
| 2025-04-28 | 25.72 | $26.22 | 3000 |
| 2025-04-25 | 25.60 | $26.09 | 27304 |
| 2025-04-24 | 25.50 | $26.02 | 13912 |
| 2025-04-23 | 25.39 | $25.79 | 5400 |
| 2025-04-22 | 25.31 | $25.74 | 6000 |
| 2025-04-21 | 25.23 | $25.43 | 529 |
| 2025-04-17 | 25.21 | $25.52 | 5425 |
| 2025-04-16 | 25.16 | $25.38 | 8001 |
| 2025-04-15 | 25.14 | $25.39 | 17100 |
| 2025-04-14 | 25.11 | $25.33 | 14517 |
| 2025-04-11 | 25.10 | $25.20 | 200 |
| 2025-04-10 | 25.11 | $24.91 | 4616 |
| 2025-04-09 | 25.18 | $25.10 | 3649 |
| 2025-04-08 | 25.23 | $24.45 | 1738 |
| 2025-04-07 | 25.42 | $24.49 | 4822 |
| 2025-04-04 | 25.63 | $24.73 | 6022 |
| 2025-04-03 | 25.83 | $25.40 | 437 |
| 2025-04-02 | 25.92 | $25.67 | 1141 |
| 2025-04-01 | 25.97 | $25.63 | 4119 |
| 2025-03-31 | 26.04 | $25.60 | 19316 |
| 2025-03-28 | 26.12 | $25.79 | 1100 |
| 2025-03-27 | 26.17 | $25.91 | 3000 |
| 2025-03-26 | 26.20 | $25.90 | 5148 |
| 2025-03-25 | 26.24 | $26.19 | 15300 |
| 2025-03-24 | 26.23 | $26.01 | 1332 |
| 2025-03-21 | 26.25 | $26.07 | 200 |
| 2025-03-20 | 26.26 | $26.20 | 6017 |
| 2025-03-19 | 26.24 | $26.38 | 1632 |
| 2025-03-18 | 26.18 | $26.34 | 910 |
| 2025-03-17 | 26.11 | $26.31 | 208 |
| 2025-03-14 | 26.04 | $26.08 | 800 |
| 2025-03-13 | 26.00 | $25.76 | 1302 |
| 2025-03-12 | 26.03 | $25.89 | 2247 |
| 2025-03-11 | 26.03 | $25.82 | 54422 |
| 2025-03-10 | 26.05 | $25.84 | 205 |
| 2025-03-07 | 26.06 | $26.30 | 21916 |
| 2025-03-06 | 25.97 | $26.11 | 3617 |
| 2025-03-05 | 25.91 | $26.30 | 9722 |
| 2025-03-04 | 25.80 | $25.85 | 18400 |
| 2025-03-03 | 25.76 | $25.84 | 13517 |
| 2025-02-28 | 25.72 | $25.59 | 5600 |
| 2025-02-27 | 25.72 | $25.56 | 3000 |
| 2025-02-26 | 25.73 | $25.75 | 9100 |
| 2025-02-25 | 25.69 | $25.76 | 35919 |
| 2025-02-24 | 25.65 | $25.58 | 2500 |
| 2025-02-21 | 25.64 | $25.60 | 8100 |
| 2025-02-20 | 25.62 | $25.68 | 46300 |
| 2025-02-19 | 25.58 | $25.61 | 8613 |
| 2025-02-18 | 25.54 | $25.78 | 1200 |
| 2025-02-14 | 25.47 | $25.67 | 3105 |
| 2025-02-13 | 25.40 | $25.64 | 4139 |
| 2025-02-12 | 25.33 | $25.43 | 22900 |
| 2025-02-11 | 25.29 | $25.40 | 4200 |
| 2025-02-10 | 25.25 | $25.33 | 1600 |
| 2025-02-07 | 25.21 | $25.21 | 8402 |
| 2025-02-06 | 25.19 | $25.34 | 27400 |
| 2025-02-05 | 25.15 | $25.27 | 800 |
| 2025-02-04 | 25.11 | $25.17 | 31600 |
| 2025-02-03 | 25.08 | $25.02 | 300 |
| 2025-01-31 | 25.08 | $25.14 | 8800 |
| 2025-01-30 | 25.05 | $25.27 | 300 |
| 2025-01-29 | 25.00 | $25.14 | 1026 |
| 2025-01-28 | 24.96 | $25.12 | 2646 |
| 2025-01-27 | 24.91 | $25.15 | 28800 |
| 2025-01-24 | 24.86 | $25.13 | 9100 |
| 2025-01-23 | 24.79 | $25.05 | 1400 |
| 2025-01-22 | 24.74 | $24.96 | 9300 |
| 2025-01-21 | 24.69 | $24.99 | 1624 |
| 2025-01-17 | 24.64 | $24.80 | 407 |
| 2025-01-16 | 24.61 | $24.75 | 1226 |
| 2025-01-15 | 24.59 | $24.70 | 2419 |
| 2025-01-14 | 24.58 | $24.59 | 400 |
| 2025-01-13 | 24.59 | $24.55 | 1407 |
| 2025-01-10 | 24.61 | $24.55 | 4328 |
| 2025-01-08 | 24.63 | $24.71 | 5900 |
| 2025-01-07 | 24.62 | $24.73 | 200 |
| 2025-01-06 | 24.61 | $24.73 | 500 |
| 2025-01-03 | 24.60 | $24.64 | — |
| 2025-01-02 | 24.61 | $24.60 | 213 |
| 2024-12-31 | 24.62 | $24.62 | — |
| 2024-12-30 | 24.64 | $24.62 | 7925 |
| 2024-12-27 | 24.66 | $24.68 | 100 |
| 2024-12-26 | 24.67 | $24.70 | 2600 |
| 2024-12-24 | 24.68 | $24.64 | 5214 |
| 2024-12-23 | 24.70 | $24.58 | 17426 |
| 2024-12-20 | 24.74 | $24.54 | 2238 |
| 2024-12-19 | 24.80 | $24.56 | 2600 |
| 2024-12-18 | 24.86 | $24.58 | 4100 |
| 2024-12-17 | 24.93 | $24.86 | 11400 |
| 2024-12-16 | 24.95 | $24.91 | 2600 |
| 2024-12-13 | 24.96 | $24.93 | 300 |
| 2024-12-12 | 24.97 | $24.96 | 6605 |
| 2024-12-11 | 24.97 | $25.09 | 2900 |
| 2024-12-10 | 24.95 | $25.02 | 13900 |
| 2024-12-09 | 24.94 | $25.15 | 4600 |
| 2024-12-06 | 24.90 | $25.15 | 5420 |
| 2024-12-05 | 24.86 | $25.16 | 349 |
| 2024-12-04 | 24.81 | $25.09 | 5900 |
| 2024-12-03 | 24.76 | $25.09 | 2621 |
| 2024-12-02 | 24.71 | $25.00 | 7300 |
| 2024-11-29 | 24.67 | $24.94 | — |
| 2024-11-27 | 24.64 | $24.76 | — |
| 2024-11-26 | 24.64 | $24.70 | — |
| 2024-11-25 | 24.66 | $24.78 | 20800 |
| 2024-11-22 | 24.67 | $24.72 | 9125 |
| 2024-11-21 | 24.68 | $24.67 | 4407 |
| 2024-11-20 | 24.72 | $24.66 | 3500 |
| 2024-11-19 | 24.76 | $24.71 | 5245 |
| 2024-11-18 | 24.80 | $24.73 | 500 |
| 2024-11-15 | 24.85 | $24.70 | 3202 |
| 2024-11-14 | 24.91 | $24.81 | 3945 |
| 2024-11-13 | 24.95 | $24.72 | 4400 |
| 2024-11-12 | 25.03 | $24.80 | 3300 |
| 2024-11-11 | 25.10 | $25.06 | 13210 |
| 2024-11-08 | 25.13 | $25.05 | 147112 |
| 2024-11-07 | 25.17 | $25.28 | 4500 |
| 2024-11-06 | 25.16 | $25.05 | 6800 |
| 2024-11-05 | 25.21 | $25.29 | 8100 |
| 2024-11-04 | 25.21 | $25.15 | 107700 |
| 2024-11-01 | 25.24 | $25.14 | 11947 |
| 2024-10-31 | 25.29 | $25.14 | 1318 |
| 2024-10-30 | 25.34 | $25.17 | 1017 |
| 2024-10-29 | 25.39 | $25.31 | 6048 |
| 2024-10-28 | 25.42 | $25.38 | 800 |
| 2024-10-25 | 25.44 | $25.23 | 913 |
| 2024-10-24 | 25.50 | $25.32 | 1329 |
| 2024-10-23 | 25.55 | $25.19 | 2841 |
| 2024-10-22 | 25.64 | $25.43 | 6100 |
| 2024-10-21 | 25.68 | $25.45 | 3000 |
| 2024-10-18 | 25.74 | $25.67 | 800 |
| 2024-10-17 | 25.75 | $25.61 | 8200 |
| 2024-10-16 | 25.78 | $25.57 | 5200 |
| 2024-10-15 | 25.82 | $25.53 | 4000 |
| 2024-10-14 | 25.88 | $25.83 | 4000 |
| 2024-10-11 | 25.89 | $25.79 | 4600 |
| 2024-10-10 | 25.90 | $25.74 | 1417 |
| 2024-10-09 | 25.92 | $25.74 | 1900 |
| 2024-10-08 | 25.95 | $25.73 | 323 |
| 2024-10-07 | 25.98 | $25.76 | 5900 |
| 2024-10-04 | 26.02 | $25.87 | 7400 |
| 2024-10-03 | 26.03 | $25.74 | — |
| 2024-10-02 | 26.07 | $25.94 | 1747 |
| 2024-10-01 | 26.08 | $25.99 | 20705 |
| 2024-09-30 | 26.07 | $26.13 | 400 |
| 2024-09-27 | 26.03 | $26.20 | 12635 |
| 2024-09-26 | 25.97 | $26.30 | 1700 |
| 2024-09-25 | 25.88 | $25.88 | 3800 |
| 2024-09-24 | 25.86 | $26.03 | 3300 |
| 2024-09-23 | 25.81 | $25.88 | 4947 |
| 2024-09-20 | 25.78 | $25.74 | 2300 |
| 2024-09-19 | 25.77 | $26.04 | 600 |
| 2024-09-18 | 25.69 | $25.64 | 4800 |
| 2024-09-17 | 25.69 | $25.68 | 902 |
| 2024-09-16 | 25.68 | $25.80 | 3901 |
| 2024-09-13 | 25.64 | $25.64 | 3720 |
| 2024-09-12 | 25.63 | $25.63 | 3400 |
| 2024-09-11 | 25.62 | $25.48 | 16100 |
| 2024-09-10 | 25.63 | $25.35 | 5126 |
| 2024-09-09 | 25.68 | $25.42 | 245 |
| 2024-09-06 | 25.72 | $25.26 | 7300 |
| 2024-09-05 | 25.79 | $25.61 | 13800 |
| 2024-09-04 | 25.81 | $25.59 | 5700 |
| 2024-09-03 | 25.82 | $25.65 | 4742 |
| 2024-08-30 | 25.83 | $25.98 | 1624 |
| 2024-08-29 | 25.77 | $25.97 | 10640 |
| 2024-08-28 | 25.69 | $25.85 | 9613 |
| 2024-08-27 | 25.63 | $25.93 | 2943 |
| 2024-08-26 | 25.55 | $25.88 | 2540 |
| 2024-08-23 | 25.45 | $25.93 | 12000 |
| 2024-08-22 | 25.33 | $25.59 | 1348 |
| 2024-08-21 | 25.26 | $25.69 | 1737 |
| 2024-08-20 | 25.16 | $25.54 | 1700 |
| 2024-08-19 | 25.08 | $25.58 | 3000 |
| 2024-08-16 | 24.97 | $25.38 | 2726 |
| 2024-08-15 | 24.89 | $25.26 | 1534 |
| 2024-08-14 | 24.82 | $25.07 | 8100 |
| 2024-08-13 | 24.78 | $25.04 | 6200 |
| 2024-08-12 | 24.73 | $24.79 | 18134 |
| 2024-08-09 | 24.74 | $24.79 | 3536 |
| 2024-08-08 | 24.75 | $24.70 | 1504 |
| 2024-08-07 | 24.78 | $24.49 | 1900 |
| 2024-08-06 | 24.86 | $24.43 | 15221 |
| 2024-08-05 | 24.96 | $24.41 | 44900 |
| 2024-08-02 | 25.09 | $24.71 | 4540 |
| 2024-08-01 | 25.17 | $24.93 | 17008 |
| 2024-07-31 | 25.23 | $25.36 | 45400 |
| 2024-07-30 | 25.19 | $25.13 | 1020 |
| 2024-07-29 | 25.21 | $25.09 | 4940 |
| 2024-07-26 | 25.23 | $25.16 | 4813 |
| 2024-07-25 | 25.24 | $24.99 | 7619 |
| 2024-07-24 | 25.29 | $25.04 | 6100 |
| 2024-07-23 | 25.34 | $25.25 | 2813 |
| 2024-07-22 | 25.35 | $25.34 | 1892 |
| 2024-07-19 | 25.34 | $25.17 | 4229 |
| 2024-07-18 | 25.36 | $25.27 | 10708 |
| 2024-07-17 | 25.37 | $25.47 | 6260 |
| 2024-07-16 | 25.33 | $25.52 | 4093 |
| 2024-07-15 | 25.28 | $25.44 | 71053 |
| 2024-07-12 | 25.24 | $25.60 | 5071 |
| 2024-07-11 | 25.15 | $25.42 | 10862 |
| 2024-07-10 | 25.09 | $25.35 | 8276 |
| 2024-07-09 | 25.04 | $25.12 | 12162 |
| 2024-07-08 | 25.02 | $25.16 | 14379 |
| 2024-07-05 | 25.00 | $25.28 | 51921 |
| 2024-07-03 | 24.94 | $25.15 | 6428 |
| 2024-07-02 | 24.90 | $24.97 | 1796 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
31.17
2026-07-24
Close Price
$31.22
Vol: 18
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
24.58
Average
27.57
Maximum
31.26
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 31.17 | $31.22 | 18 |
| 2026-07-23 | 31.16 | $31.03 | 1015 |
| 2026-07-22 | 31.20 | $31.29 | 32300 |
| 2026-07-21 | 31.18 | $31.22 | 11332 |
| 2026-07-20 | 31.17 | $31.01 | 3700 |
| 2026-07-17 | 31.22 | $31.12 | 2805 |
| 2026-07-16 | 31.25 | $31.21 | 12500 |
| 2026-07-15 | 31.26 | $31.35 | 7100 |
| 2026-07-14 | 31.23 | $31.25 | 226 |
| 2026-07-13 | 31.22 | $31.10 | 1900 |
| 2026-07-10 | 31.25 | $31.30 | 1121 |
| 2026-07-09 | 31.23 | $31.20 | 147 |
| 2026-07-08 | 31.23 | $31.10 | 46746 |
| 2026-07-07 | 31.26 | $31.26 | 8500 |
| 2026-07-06 | 31.25 | $31.46 | 2640 |
| 2026-07-02 | 31.17 | $31.30 | 938 |
| 2026-07-01 | 31.12 | $31.06 | 473246 |
| 2026-06-30 | 31.13 | $31.18 | 20900 |
| 2026-06-29 | 31.12 | $31.14 | 4312 |
| 2026-06-26 | 31.11 | $30.98 | 4100 |
| 2026-06-25 | 31.14 | $31.08 | 9445 |
| 2026-06-24 | 31.15 | $30.96 | 37635 |
| 2026-06-23 | 31.21 | $31.01 | 17500 |
| 2026-06-22 | 31.25 | $31.30 | 31110 |
| 2026-06-18 | 31.21 | $31.30 | 31725 |
| 2026-06-17 | 31.16 | $31.17 | 20208 |
| 2026-06-16 | 31.14 | $31.28 | 28948 |
| 2026-06-15 | 31.07 | $31.39 | 13500 |
| 2026-06-12 | 30.96 | $31.13 | 36728 |
| 2026-06-11 | 30.90 | $31.09 | 30029 |
| 2026-06-10 | 30.84 | $30.54 | 25500 |
| 2026-06-09 | 30.95 | $30.79 | 20815 |
| 2026-06-08 | 30.99 | $30.79 | 15218 |
| 2026-06-05 | 31.04 | $30.68 | 106511 |
| 2026-06-04 | 31.14 | $31.13 | 35219 |
| 2026-06-03 | 31.11 | $31.00 | 59600 |
| 2026-06-02 | 31.12 | $31.10 | 612532 |
| 2026-06-01 | 31.09 | $31.04 | 714639 |
| 2026-05-29 | 31.07 | $31.07 | 134500 |
| 2026-05-28 | 31.03 | $31.04 | 8419 |
| 2026-05-27 | 30.99 | $31.00 | 11605 |
| 2026-05-26 | 30.96 | $30.99 | 8309 |
| 2026-05-22 | 30.91 | $30.92 | 800 |
| 2026-05-21 | 30.88 | $30.94 | 2914 |
| 2026-05-20 | 30.82 | $30.85 | 500 |
| 2026-05-19 | 30.79 | $30.67 | 1242 |
| 2026-05-18 | 30.79 | $30.72 | 4443 |
| 2026-05-15 | 30.78 | $30.59 | 106 |
| 2026-05-14 | 30.81 | $30.78 | 636 |
| 2026-05-13 | 30.78 | $30.77 | 6100 |
| 2026-05-12 | 30.74 | $30.69 | 300 |
| 2026-05-11 | 30.72 | $30.71 | 200 |
| 2026-05-08 | 30.68 | $30.70 | 115 |
| 2026-05-07 | 30.64 | $30.62 | 4100 |
| 2026-05-06 | 30.60 | $30.74 | 1706 |
| 2026-05-05 | 30.52 | $30.49 | 2500 |
| 2026-05-04 | 30.49 | $30.29 | 1200 |
| 2026-05-01 | 30.52 | $30.51 | 319 |
| 2026-04-30 | 30.48 | $30.46 | 7700 |
| 2026-04-29 | 30.44 | $30.14 | 2907 |
| 2026-04-28 | 30.50 | $30.28 | 4839 |
| 2026-04-27 | 30.52 | $30.34 | 89159 |
| 2026-04-24 | 30.52 | $30.34 | 89200 |
| 2026-04-23 | 30.51 | $30.21 | 1900 |
| 2026-04-22 | 30.55 | $30.33 | 8701 |
| 2026-04-21 | 30.54 | $30.27 | 3500 |
| 2026-04-20 | 30.55 | $30.46 | 1232 |
| 2026-04-17 | 30.49 | $30.54 | 2537 |
| 2026-04-16 | 30.40 | $30.41 | 600 |
| 2026-04-15 | 30.31 | $30.42 | 318 |
| 2026-04-14 | 30.20 | $30.43 | 319 |
| 2026-04-13 | 30.06 | $30.34 | 1729 |
| 2026-04-10 | 29.91 | $30.27 | 2727 |
| 2026-04-09 | 29.75 | $30.23 | 600 |
| 2026-04-08 | 29.56 | $30.18 | 300 |
| 2026-04-07 | 29.35 | $29.62 | 400 |
| 2026-04-06 | 29.27 | $29.67 | 300 |
| 2026-04-02 | 29.16 | $29.54 | 300 |
| 2026-04-01 | 29.07 | $29.67 | 300 |
| 2026-03-31 | 28.93 | $29.42 | 2328 |
| 2026-03-30 | 28.83 | $28.88 | 1098 |
| 2026-03-27 | 28.89 | $28.81 | 809 |
| 2026-03-26 | 28.98 | $28.98 | 3635 |
| 2026-03-25 | 29.05 | $29.33 | 345 |
| 2026-03-24 | 29.03 | $29.12 | 345 |
| 2026-03-23 | 29.08 | $29.16 | 1641 |
| 2026-03-20 | 29.13 | $28.79 | 4915 |
| 2026-03-19 | 29.31 | $29.32 | 922 |
| 2026-03-18 | 29.37 | $29.35 | 100 |
| 2026-03-17 | 29.43 | $29.63 | 700 |
| 2026-03-16 | 29.43 | $29.54 | 1017 |
| 2026-03-13 | 29.45 | $29.25 | 7100 |
| 2026-03-12 | 29.58 | $29.43 | 205 |
| 2026-03-11 | 29.68 | $29.67 | 5300 |
| 2026-03-10 | 29.73 | $29.68 | 1342 |
| 2026-03-09 | 29.79 | $29.64 | 14400 |
| 2026-03-06 | 29.87 | $29.52 | 1300 |
| 2026-03-05 | 30.02 | $29.67 | 2000 |
| 2026-03-04 | 30.14 | $30.00 | 277330 |
| 2026-03-03 | 30.19 | $29.75 | 7200 |
| 2026-03-02 | 30.33 | $30.19 | 5942 |
| 2026-02-27 | 30.36 | $30.36 | 6005 |
| 2026-02-26 | 30.34 | $30.38 | 6424 |
| 2026-02-25 | 30.31 | $30.35 | 1146 |
| 2026-02-24 | 30.28 | $30.26 | 1300 |
| 2026-02-23 | 30.27 | $30.21 | 3300 |
| 2026-02-20 | 30.26 | $30.25 | 5046 |
| 2026-02-19 | 30.24 | $30.17 | 1800 |
| 2026-02-18 | 30.24 | $30.21 | 5211 |
| 2026-02-17 | 30.23 | $30.18 | 19300 |
| 2026-02-13 | 30.22 | $30.18 | 3900 |
| 2026-02-12 | 30.20 | $30.13 | 13200 |
| 2026-02-11 | 30.19 | $30.26 | 11004 |
| 2026-02-10 | 30.14 | $30.18 | 1500 |
| 2026-02-09 | 30.09 | $30.16 | 2227 |
| 2026-02-06 | 30.05 | $30.09 | 14108 |
| 2026-02-05 | 30.01 | $29.84 | 8800 |
| 2026-02-04 | 30.03 | $29.96 | 3336 |
| 2026-02-03 | 30.03 | $29.97 | 11400 |
| 2026-02-02 | 30.01 | $29.97 | 4000 |
| 2026-01-30 | 29.99 | $29.88 | 3222 |
| 2026-01-29 | 29.99 | $29.98 | 3000 |
| 2026-01-28 | 29.95 | $29.92 | 6900 |
| 2026-01-27 | 29.92 | $30.04 | 15109 |
| 2026-01-26 | 29.84 | $29.87 | 1009 |
| 2026-01-23 | 29.80 | $29.78 | 3111 |
| 2026-01-22 | 29.77 | $29.74 | 3700 |
| 2026-01-21 | 29.75 | $29.66 | 2800 |
| 2026-01-20 | 29.74 | $29.50 | 400 |
| 2026-01-16 | 29.78 | $29.74 | 5100 |
| 2026-01-15 | 29.75 | $29.70 | 55000 |
| 2026-01-14 | 29.72 | $29.68 | 33600 |
| 2026-01-13 | 29.69 | $29.64 | 1500 |
| 2026-01-12 | 29.65 | $29.69 | 2034 |
| 2026-01-09 | 29.59 | $29.62 | 202 |
| 2026-01-08 | 29.54 | $29.47 | 2745 |
| 2026-01-07 | 29.52 | $29.47 | 2112 |
| 2026-01-06 | 29.49 | $29.54 | 500 |
| 2026-01-05 | 29.42 | $29.57 | 3900 |
| 2026-01-02 | 29.33 | $29.31 | 9124 |
| 2025-12-31 | 29.30 | $29.22 | 700 |
| 2025-12-30 | 29.29 | $29.26 | 20100 |
| 2025-12-29 | 29.26 | $29.22 | 8532 |
| 2025-12-26 | 29.23 | $29.25 | 2400 |
| 2025-12-24 | 29.19 | $29.24 | 1200 |
| 2025-12-23 | 29.13 | $29.22 | 4700 |
| 2025-12-22 | 29.07 | $29.11 | 700 |
| 2025-12-19 | 29.02 | $29.05 | 7600 |
| 2025-12-18 | 28.98 | $28.95 | 7100 |
| 2025-12-17 | 28.96 | $28.79 | 6100 |
| 2025-12-16 | 28.99 | $28.97 | 1235 |
| 2025-12-15 | 28.96 | $29.01 | 27500 |
| 2025-12-12 | 28.91 | $28.93 | 1300 |
| 2025-12-11 | 28.87 | $29.02 | 7600 |
| 2025-12-10 | 28.80 | $28.90 | 2300 |
| 2025-12-09 | 28.74 | $28.74 | 26500 |
| 2025-12-08 | 28.72 | $28.76 | 2213 |
| 2025-12-05 | 28.69 | $28.81 | 2300 |
| 2025-12-04 | 28.64 | $28.80 | 9237 |
| 2025-12-03 | 28.57 | $28.76 | 64300 |
| 2025-12-02 | 28.50 | $28.68 | 12700 |
| 2025-12-01 | 28.45 | $28.62 | 47400 |
| 2025-11-28 | 28.40 | $28.68 | 4649 |
| 2025-11-26 | 28.32 | $28.62 | 4500 |
| 2025-11-25 | 28.24 | $28.43 | 1100 |
| 2025-11-24 | 28.21 | $28.24 | 1300 |
| 2025-11-21 | 28.24 | $28.20 | 423 |
| 2025-11-20 | 28.29 | $27.97 | 1018 |
| 2025-11-19 | 28.42 | $28.16 | 4316 |
| 2025-11-18 | 28.52 | $28.22 | 3400 |
| 2025-11-17 | 28.62 | $28.42 | 1100 |
| 2025-11-14 | 28.68 | $28.67 | 5908 |
| 2025-11-13 | 28.68 | $28.71 | 914 |
| 2025-11-12 | 28.66 | $28.87 | 400 |
| 2025-11-11 | 28.59 | $28.78 | 16019 |
| 2025-11-10 | 28.53 | $28.67 | 10100 |
| 2025-11-07 | 28.49 | $28.50 | 8524 |
| 2025-11-06 | 28.50 | $28.43 | 1275 |
| 2025-11-05 | 28.53 | $28.46 | 1300 |
| 2025-11-04 | 28.55 | $28.35 | 8100 |
| 2025-11-03 | 28.62 | $28.53 | 80910 |
| 2025-10-31 | 28.65 | $28.55 | 943 |
| 2025-10-30 | 28.67 | $28.58 | 2400 |
| 2025-10-29 | 28.69 | $28.62 | 1700 |
| 2025-10-28 | 28.70 | $28.76 | 3200 |
| 2025-10-27 | 28.66 | $28.79 | 12211 |
| 2025-10-24 | 28.61 | $28.65 | 2322 |
| 2025-10-23 | 28.59 | $28.62 | 3600 |
| 2025-10-22 | 28.57 | $28.55 | 8300 |
| 2025-10-21 | 28.57 | $28.61 | 154400 |
| 2025-10-20 | 28.55 | $28.71 | 2830 |
| 2025-10-17 | 28.49 | $28.57 | 500 |
| 2025-10-16 | 28.46 | $28.53 | 29148 |
| 2025-10-15 | 28.44 | $28.45 | 1222 |
| 2025-10-14 | 28.45 | $28.40 | 11102 |
| 2025-10-13 | 28.46 | $28.29 | 2504 |
| 2025-10-10 | 28.52 | $28.21 | 8722 |
| 2025-10-09 | 28.61 | $28.47 | 32800 |
| 2025-10-08 | 28.63 | $28.64 | 46527 |
| 2025-10-07 | 28.61 | $28.60 | 1500 |
| 2025-10-06 | 28.59 | $28.71 | 8311 |
| 2025-10-03 | 28.53 | $28.66 | 10100 |
| 2025-10-02 | 28.47 | $28.63 | 16000 |
| 2025-10-01 | 28.41 | $28.53 | 23524 |
| 2025-09-30 | 28.37 | $28.40 | 132600 |
| 2025-09-29 | 28.35 | $28.37 | 6600 |
| 2025-09-26 | 28.35 | $28.27 | 8100 |
| 2025-09-25 | 28.37 | $28.19 | 5200 |
| 2025-09-24 | 28.42 | $28.28 | 3400 |
| 2025-09-23 | 28.45 | $28.35 | 1214 |
| 2025-09-22 | 28.46 | $28.47 | 3300 |
| 2025-09-19 | 28.44 | $28.36 | 4800 |
| 2025-09-18 | 28.44 | $28.41 | 4540 |
| 2025-09-17 | 28.43 | $28.40 | 8432 |
| 2025-09-16 | 28.41 | $28.42 | 738 |
| 2025-09-15 | 28.39 | $28.49 | 5019 |
| 2025-09-12 | 28.33 | $28.41 | 16200 |
| 2025-09-11 | 28.29 | $28.44 | 18012 |
| 2025-09-10 | 28.22 | $28.24 | 700 |
| 2025-09-09 | 28.21 | $28.25 | 1300 |
| 2025-09-08 | 28.18 | $28.30 | 100 |
| 2025-09-05 | 28.13 | $28.15 | 100 |
| 2025-09-04 | 28.12 | $28.11 | 24700 |
| 2025-09-03 | 28.12 | $27.95 | 8000 |
| 2025-09-02 | 28.16 | $27.89 | 6331 |
| 2025-08-29 | 28.24 | $28.12 | 90846 |
| 2025-08-28 | 28.25 | $28.17 | 1600 |
| 2025-08-27 | 28.25 | $28.10 | 21944 |
| 2025-08-26 | 28.27 | $28.13 | 1926 |
| 2025-08-25 | 28.28 | $28.15 | 15915 |
| 2025-08-22 | 28.28 | $28.35 | 2136 |
| 2025-08-21 | 28.22 | $28.15 | 36138 |
| 2025-08-20 | 28.20 | $28.25 | 2716 |
| 2025-08-19 | 28.15 | $28.17 | 3900 |
| 2025-08-18 | 28.11 | $28.25 | 5200 |
| 2025-08-15 | 28.03 | $28.20 | 1348 |
| 2025-08-14 | 27.94 | $28.12 | 900 |
| 2025-08-13 | 27.86 | $28.12 | 5938 |
| 2025-08-12 | 27.76 | $27.98 | 5938 |
| 2025-08-11 | 27.69 | $27.78 | 16300 |
| 2025-08-08 | 27.66 | $27.85 | 4000 |
| 2025-08-07 | 27.60 | $27.84 | 12239 |
| 2025-08-06 | 27.53 | $27.66 | 4500 |
| 2025-08-05 | 27.50 | $27.55 | 2996 |
| 2025-08-04 | 27.51 | $27.55 | 3000 |
| 2025-08-01 | 27.51 | $27.34 | 7043 |
| 2025-07-31 | 27.59 | $27.36 | 2800 |
| 2025-07-30 | 27.67 | $27.52 | 3744 |
| 2025-07-29 | 27.72 | $27.61 | 8700 |
| 2025-07-28 | 27.75 | $27.62 | 8004 |
| 2025-07-25 | 27.79 | $27.87 | 12115 |
| 2025-07-24 | 27.75 | $27.90 | 3935 |
| 2025-07-23 | 27.70 | $28.01 | 3500 |
| 2025-07-22 | 27.59 | $27.70 | 2700 |
| 2025-07-21 | 27.56 | $27.62 | 3300 |
| 2025-07-18 | 27.55 | $27.52 | 15600 |
| 2025-07-17 | 27.57 | $27.56 | 900 |
| 2025-07-16 | 27.58 | $27.47 | 10718 |
| 2025-07-15 | 27.62 | $27.47 | 24243 |
| 2025-07-14 | 27.67 | $27.56 | 6200 |
| 2025-07-11 | 27.70 | $27.61 | 23842 |
| 2025-07-10 | 27.72 | $27.73 | 4616 |
| 2025-07-09 | 27.71 | $27.79 | 129600 |
| 2025-07-08 | 27.67 | $27.67 | 5420 |
| 2025-07-07 | 27.65 | $27.54 | 10700 |
| 2025-07-03 | 27.68 | $27.71 | 2800 |
| 2025-07-02 | 27.65 | $27.73 | 24500 |
| 2025-07-01 | 27.61 | $27.68 | 225727 |
| 2025-06-30 | 27.57 | $27.74 | 174720 |
| 2025-06-27 | 27.51 | $27.68 | 100300 |
| 2025-06-26 | 27.44 | $27.55 | 20300 |
| 2025-06-25 | 27.41 | $27.37 | 28823 |
| 2025-06-24 | 27.42 | $27.50 | 60300 |
| 2025-06-23 | 27.39 | $27.27 | 25506 |
| 2025-06-20 | 27.43 | $27.16 | 52526 |
| 2025-06-18 | 27.50 | $27.29 | 33824 |
| 2025-06-17 | 27.55 | $27.29 | 120333 |
| 2025-06-16 | 27.61 | $27.46 | 34110 |
| 2025-06-13 | 27.63 | $27.43 | 136340 |
| 2025-06-12 | 27.65 | $27.62 | 56026 |
| 2025-06-11 | 27.61 | $27.48 | 180400 |
| 2025-06-10 | 27.61 | $27.49 | 125500 |
| 2025-06-09 | 27.59 | $27.46 | 74700 |
| 2025-06-06 | 27.58 | $27.45 | 35100 |
| 2025-06-05 | 27.56 | $27.43 | 299600 |
| 2025-06-04 | 27.54 | $27.45 | 77147 |
| 2025-06-03 | 27.50 | $27.36 | 76200 |
| 2025-06-02 | 27.48 | $27.49 | 233200 |
| 2025-05-30 | 27.41 | $27.33 | 126900 |
| 2025-05-29 | 27.36 | $27.30 | 15609 |
| 2025-05-28 | 27.31 | $27.12 | 2401 |
| 2025-05-27 | 27.30 | $27.38 | 5500 |
| 2025-05-23 | 27.19 | $27.04 | 4600 |
| 2025-05-22 | 27.17 | $27.04 | 12200 |
| 2025-05-21 | 27.13 | $27.02 | 28429 |
| 2025-05-20 | 27.09 | $27.22 | 40304 |
| 2025-05-19 | 26.97 | $27.12 | 22548 |
| 2025-05-16 | 26.84 | $26.83 | 3900 |
| 2025-05-15 | 26.78 | $26.73 | 2300 |
| 2025-05-14 | 26.73 | $26.51 | 704 |
| 2025-05-13 | 26.73 | $26.64 | 4212 |
| 2025-05-12 | 26.68 | $26.59 | 8911 |
| 2025-05-09 | 26.64 | $26.49 | 3200 |
| 2025-05-08 | 26.61 | $26.40 | 20921 |
| 2025-05-07 | 26.60 | $26.50 | 911 |
| 2025-05-06 | 26.55 | $26.61 | 9136 |
| 2025-05-05 | 26.45 | $26.64 | 1029 |
| 2025-05-02 | 26.31 | $26.57 | 700 |
| 2025-05-01 | 26.16 | $26.17 | 23000 |
| 2025-04-30 | 26.10 | $26.25 | 2602 |
| 2025-04-29 | 25.99 | $26.26 | 500 |
| 2025-04-28 | 25.86 | $26.22 | 3000 |
| 2025-04-25 | 25.71 | $26.09 | 27304 |
| 2025-04-24 | 25.56 | $26.02 | 13912 |
| 2025-04-23 | 25.40 | $25.79 | 5400 |
| 2025-04-22 | 25.28 | $25.74 | 6000 |
| 2025-04-21 | 25.16 | $25.43 | 529 |
| 2025-04-17 | 25.11 | $25.52 | 5425 |
| 2025-04-16 | 25.02 | $25.38 | 8001 |
| 2025-04-15 | 24.96 | $25.39 | 17100 |
| 2025-04-14 | 24.88 | $25.33 | 14517 |
| 2025-04-11 | 24.82 | $25.20 | 200 |
| 2025-04-10 | 24.79 | $24.91 | 4616 |
| 2025-04-09 | 24.85 | $25.10 | 3649 |
| 2025-04-08 | 24.87 | $24.45 | 1738 |
| 2025-04-07 | 25.11 | $24.49 | 4822 |
| 2025-04-04 | 25.39 | $24.73 | 6022 |
| 2025-04-03 | 25.66 | $25.40 | 437 |
| 2025-04-02 | 25.77 | $25.67 | 1141 |
| 2025-04-01 | 25.83 | $25.63 | 4119 |
| 2025-03-31 | 25.92 | $25.60 | 19316 |
| 2025-03-28 | 26.03 | $25.79 | 1100 |
| 2025-03-27 | 26.11 | $25.91 | 3000 |
| 2025-03-26 | 26.16 | $25.90 | 5148 |
| 2025-03-25 | 26.23 | $26.19 | 15300 |
| 2025-03-24 | 26.22 | $26.01 | 1332 |
| 2025-03-21 | 26.26 | $26.07 | 200 |
| 2025-03-20 | 26.29 | $26.20 | 6017 |
| 2025-03-19 | 26.28 | $26.38 | 1632 |
| 2025-03-18 | 26.21 | $26.34 | 910 |
| 2025-03-17 | 26.13 | $26.31 | 208 |
| 2025-03-14 | 26.04 | $26.08 | 800 |
| 2025-03-13 | 26.00 | $25.76 | 1302 |
| 2025-03-12 | 26.06 | $25.89 | 2247 |
| 2025-03-11 | 26.07 | $25.82 | 54422 |
| 2025-03-10 | 26.12 | $25.84 | 205 |
| 2025-03-07 | 26.15 | $26.30 | 21916 |
| 2025-03-06 | 26.05 | $26.11 | 3617 |
| 2025-03-05 | 25.99 | $26.30 | 9722 |
| 2025-03-04 | 25.84 | $25.85 | 18400 |
| 2025-03-03 | 25.80 | $25.84 | 13517 |
| 2025-02-28 | 25.76 | $25.59 | 5600 |
| 2025-02-27 | 25.77 | $25.56 | 3000 |
| 2025-02-26 | 25.80 | $25.75 | 9100 |
| 2025-02-25 | 25.78 | $25.76 | 35919 |
| 2025-02-24 | 25.74 | $25.58 | 2500 |
| 2025-02-21 | 25.74 | $25.60 | 8100 |
| 2025-02-20 | 25.74 | $25.68 | 46300 |
| 2025-02-19 | 25.70 | $25.61 | 8613 |
| 2025-02-18 | 25.68 | $25.78 | 1200 |
| 2025-02-14 | 25.59 | $25.67 | 3105 |
| 2025-02-13 | 25.52 | $25.64 | 4139 |
| 2025-02-12 | 25.43 | $25.43 | 22900 |
| 2025-02-11 | 25.39 | $25.40 | 4200 |
| 2025-02-10 | 25.35 | $25.33 | 1600 |
| 2025-02-07 | 25.31 | $25.21 | 8402 |
| 2025-02-06 | 25.31 | $25.34 | 27400 |
| 2025-02-05 | 25.26 | $25.27 | 800 |
| 2025-02-04 | 25.22 | $25.17 | 31600 |
| 2025-02-03 | 25.19 | $25.02 | 300 |
| 2025-01-31 | 25.21 | $25.14 | 8800 |
| 2025-01-30 | 25.19 | $25.27 | 300 |
| 2025-01-29 | 25.13 | $25.14 | 1026 |
| 2025-01-28 | 25.09 | $25.12 | 2646 |
| 2025-01-27 | 25.04 | $25.15 | 28800 |
| 2025-01-24 | 24.97 | $25.13 | 9100 |
| 2025-01-23 | 24.89 | $25.05 | 1400 |
| 2025-01-22 | 24.82 | $24.96 | 9300 |
| 2025-01-21 | 24.76 | $24.99 | 1624 |
| 2025-01-17 | 24.68 | $24.80 | 407 |
| 2025-01-16 | 24.64 | $24.75 | 1226 |
| 2025-01-15 | 24.61 | $24.70 | 2419 |
| 2025-01-14 | 24.58 | $24.59 | 400 |
| 2025-01-13 | 24.59 | $24.55 | 1407 |
| 2025-01-10 | 24.62 | $24.55 | 4328 |
| 2025-01-08 | 24.65 | $24.71 | 5900 |
| 2025-01-07 | 24.64 | $24.73 | 200 |
| 2025-01-06 | 24.62 | $24.73 | 500 |
| 2025-01-03 | 24.59 | $24.64 | — |
| 2025-01-02 | 24.59 | $24.60 | 213 |
| 2024-12-31 | 24.61 | $24.62 | — |
| 2024-12-30 | 24.62 | $24.62 | 7925 |
| 2024-12-27 | 24.64 | $24.68 | 100 |
| 2024-12-26 | 24.65 | $24.70 | 2600 |
| 2024-12-24 | 24.65 | $24.64 | 5214 |
| 2024-12-23 | 24.68 | $24.58 | 17426 |
| 2024-12-20 | 24.73 | $24.54 | 2238 |
| 2024-12-19 | 24.80 | $24.56 | 2600 |
| 2024-12-18 | 24.89 | $24.58 | 4100 |
| 2024-12-17 | 24.99 | $24.86 | 11400 |
| 2024-12-16 | 25.02 | $24.91 | 2600 |
| 2024-12-13 | 25.05 | $24.93 | 300 |
| 2024-12-12 | 25.07 | $24.96 | 6605 |
| 2024-12-11 | 25.09 | $25.09 | 2900 |
| 2024-12-10 | 25.07 | $25.02 | 13900 |
| 2024-12-09 | 25.06 | $25.15 | 4600 |
| 2024-12-06 | 25.01 | $25.15 | 5420 |
| 2024-12-05 | 24.96 | $25.16 | 349 |
| 2024-12-04 | 24.88 | $25.09 | 5900 |
| 2024-12-03 | 24.82 | $25.09 | 2621 |
| 2024-12-02 | 24.74 | $25.00 | 7300 |
| 2024-11-29 | 24.67 | $24.94 | — |
| 2024-11-27 | 24.61 | $24.76 | — |
| 2024-11-26 | 24.60 | $24.70 | — |
| 2024-11-25 | 24.60 | $24.78 | 20800 |
| 2024-11-22 | 24.59 | $24.72 | 9125 |
| 2024-11-21 | 24.59 | $24.67 | 4407 |
| 2024-11-20 | 24.62 | $24.66 | 3500 |
| 2024-11-19 | 24.66 | $24.71 | 5245 |
| 2024-11-18 | 24.69 | $24.73 | 500 |
| 2024-11-15 | 24.73 | $24.70 | 3202 |
| 2024-11-14 | 24.80 | $24.81 | 3945 |
| 2024-11-13 | 24.84 | $24.72 | 4400 |
| 2024-11-12 | 24.93 | $24.80 | 3300 |
| 2024-11-11 | 25.02 | $25.06 | 13210 |
| 2024-11-08 | 25.04 | $25.05 | 147112 |
| 2024-11-07 | 25.08 | $25.28 | 4500 |
| 2024-11-06 | 25.05 | $25.05 | 6800 |
| 2024-11-05 | 25.10 | $25.29 | 8100 |
| 2024-11-04 | 25.08 | $25.15 | 107700 |
| 2024-11-01 | 25.11 | $25.14 | 11947 |
| 2024-10-31 | 25.14 | $25.14 | 1318 |
| 2024-10-30 | 25.19 | $25.17 | 1017 |
| 2024-10-29 | 25.25 | $25.31 | 6048 |
| 2024-10-28 | 25.27 | $25.38 | 800 |
| 2024-10-25 | 25.29 | $25.23 | 913 |
| 2024-10-24 | 25.35 | $25.32 | 1329 |
| 2024-10-23 | 25.40 | $25.19 | 2841 |
| 2024-10-22 | 25.51 | $25.43 | 6100 |
| 2024-10-21 | 25.57 | $25.45 | 3000 |
| 2024-10-18 | 25.63 | $25.67 | 800 |
| 2024-10-17 | 25.64 | $25.61 | 8200 |
| 2024-10-16 | 25.68 | $25.57 | 5200 |
| 2024-10-15 | 25.73 | $25.53 | 4000 |
| 2024-10-14 | 25.81 | $25.83 | 4000 |
| 2024-10-11 | 25.81 | $25.79 | 4600 |
| 2024-10-10 | 25.83 | $25.74 | 1417 |
| 2024-10-09 | 25.86 | $25.74 | 1900 |
| 2024-10-08 | 25.90 | $25.73 | 323 |
| 2024-10-07 | 25.95 | $25.76 | 5900 |
| 2024-10-04 | 26.00 | $25.87 | 7400 |
| 2024-10-03 | 26.03 | $25.74 | — |
| 2024-10-02 | 26.10 | $25.94 | 1747 |
| 2024-10-01 | 26.13 | $25.99 | 20705 |
| 2024-09-30 | 26.13 | $26.13 | 400 |
| 2024-09-27 | 26.10 | $26.20 | 12635 |
| 2024-09-26 | 26.03 | $26.30 | 1700 |
| 2024-09-25 | 25.91 | $25.88 | 3800 |
| 2024-09-24 | 25.89 | $26.03 | 3300 |
| 2024-09-23 | 25.82 | $25.88 | 4947 |
| 2024-09-20 | 25.79 | $25.74 | 2300 |
| 2024-09-19 | 25.78 | $26.04 | 600 |
| 2024-09-18 | 25.68 | $25.64 | 4800 |
| 2024-09-17 | 25.68 | $25.68 | 902 |
| 2024-09-16 | 25.67 | $25.80 | 3901 |
| 2024-09-13 | 25.62 | $25.64 | 3720 |
| 2024-09-12 | 25.61 | $25.63 | 3400 |
| 2024-09-11 | 25.59 | $25.48 | 16100 |
| 2024-09-10 | 25.62 | $25.35 | 5126 |
| 2024-09-09 | 25.69 | $25.42 | 245 |
| 2024-09-06 | 25.76 | $25.26 | 7300 |
| 2024-09-05 | 25.89 | $25.61 | 13800 |
| 2024-09-04 | 25.93 | $25.59 | 5700 |
| 2024-09-03 | 25.98 | $25.65 | 4742 |
| 2024-08-30 | 26.03 | $25.98 | 1624 |
| 2024-08-29 | 25.97 | $25.97 | 10640 |
| 2024-08-28 | 25.90 | $25.85 | 9613 |
| 2024-08-27 | 25.84 | $25.93 | 2943 |
| 2024-08-26 | 25.74 | $25.88 | 2540 |
| 2024-08-23 | 25.63 | $25.93 | 12000 |
| 2024-08-22 | 25.48 | $25.59 | 1348 |
| 2024-08-21 | 25.40 | $25.69 | 1737 |
| 2024-08-20 | 25.27 | $25.54 | 1700 |
| 2024-08-19 | 25.16 | $25.58 | 3000 |
| 2024-08-16 | 25.01 | $25.38 | 2726 |
| 2024-08-15 | 24.88 | $25.26 | 1534 |
| 2024-08-14 | 24.77 | $25.07 | 8100 |
| 2024-08-13 | 24.70 | $25.04 | 6200 |
| 2024-08-12 | 24.63 | $24.79 | 18134 |
| 2024-08-09 | 24.61 | $24.79 | 3536 |
| 2024-08-08 | 24.60 | $24.70 | 1504 |
| 2024-08-07 | 24.62 | $24.49 | 1900 |
| 2024-08-06 | 24.72 | $24.43 | 15221 |
| 2024-08-05 | 24.85 | $24.41 | 44900 |
| 2024-08-02 | 25.03 | $24.71 | 4540 |
| 2024-08-01 | 25.14 | $24.93 | 17008 |
| 2024-07-31 | 25.22 | $25.36 | 45400 |
| 2024-07-30 | 25.17 | $25.13 | 1020 |
| 2024-07-29 | 25.19 | $25.09 | 4940 |
| 2024-07-26 | 25.22 | $25.16 | 4813 |
| 2024-07-25 | 25.24 | $24.99 | 7619 |
| 2024-07-24 | 25.31 | $25.04 | 6100 |
| 2024-07-23 | 25.39 | $25.25 | 2813 |
| 2024-07-22 | 25.41 | $25.34 | 1892 |
| 2024-07-19 | 25.41 | $25.17 | 4229 |
| 2024-07-18 | 25.46 | $25.27 | 10708 |
| 2024-07-17 | 25.49 | $25.47 | 6260 |
| 2024-07-16 | 25.46 | $25.52 | 4093 |
| 2024-07-15 | 25.40 | $25.44 | 71053 |
| 2024-07-12 | 25.35 | $25.60 | 5071 |
| 2024-07-11 | 25.24 | $25.42 | 10862 |
| 2024-07-10 | 25.16 | $25.35 | 8276 |
| 2024-07-09 | 25.08 | $25.12 | 12162 |
| 2024-07-08 | 25.06 | $25.16 | 14379 |
| 2024-07-05 | 25.03 | $25.28 | 51921 |
| 2024-07-03 | 24.94 | $25.15 | 6428 |
| 2024-07-02 | 24.89 | $24.97 | 1796 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
52.76
2026-07-24
Close Price
$31.22
Vol: 18
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
31.23
Average
55.24
Maximum
71.71
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 52.76 | $31.22 | 18 |
| 2026-07-23 | 49.48 | $31.03 | 1015 |
| 2026-07-22 | 54.53 | $31.29 | 32300 |
| 2026-07-21 | 53.31 | $31.22 | 11332 |
| 2026-07-20 | 49.45 | $31.01 | 3700 |
| 2026-07-17 | 51.57 | $31.12 | 2805 |
| 2026-07-16 | 53.35 | $31.21 | 12500 |
| 2026-07-15 | 56.21 | $31.35 | 7100 |
| 2026-07-14 | 54.56 | $31.25 | 226 |
| 2026-07-13 | 51.97 | $31.10 | 1900 |
| 2026-07-10 | 56.01 | $31.30 | 1121 |
| 2026-07-09 | 54.32 | $31.20 | 147 |
| 2026-07-08 | 52.60 | $31.10 | 46746 |
| 2026-07-07 | 55.80 | $31.26 | 8500 |
| 2026-07-06 | 60.15 | $31.46 | 2640 |
| 2026-07-02 | 57.64 | $31.30 | 938 |
| 2026-07-01 | 53.47 | $31.06 | 473246 |
| 2026-06-30 | 56.10 | $31.18 | 20900 |
| 2026-06-29 | 55.40 | $31.14 | 4312 |
| 2026-06-26 | 52.55 | $30.98 | 4100 |
| 2026-06-25 | 54.62 | $31.08 | 9445 |
| 2026-06-24 | 52.49 | $30.96 | 37635 |
| 2026-06-23 | 53.48 | $31.01 | 17500 |
| 2026-06-22 | 59.74 | $31.30 | 31110 |
| 2026-06-18 | 59.74 | $31.30 | 31725 |
| 2026-06-17 | 57.74 | $31.17 | 20208 |
| 2026-06-16 | 60.14 | $31.28 | 28948 |
| 2026-06-15 | 62.61 | $31.39 | 13500 |
| 2026-06-12 | 58.81 | $31.13 | 36728 |
| 2026-06-11 | 58.18 | $31.09 | 30029 |
| 2026-06-10 | 47.92 | $30.54 | 25500 |
| 2026-06-09 | 53.60 | $30.79 | 20815 |
| 2026-06-08 | 53.60 | $30.79 | 15218 |
| 2026-06-05 | 51.31 | $30.68 | 106511 |
| 2026-06-04 | 63.50 | $31.13 | 35219 |
| 2026-06-03 | 60.96 | $31.00 | 59600 |
| 2026-06-02 | 64.23 | $31.10 | 612532 |
| 2026-06-01 | 63.10 | $31.04 | 714639 |
| 2026-05-29 | 64.06 | $31.07 | 134500 |
| 2026-05-28 | 63.53 | $31.04 | 8419 |
| 2026-05-27 | 62.84 | $31.00 | 11605 |
| 2026-05-26 | 62.67 | $30.99 | 8309 |
| 2026-05-22 | 61.52 | $30.92 | 800 |
| 2026-05-21 | 62.04 | $30.94 | 2914 |
| 2026-05-20 | 60.61 | $30.85 | 500 |
| 2026-05-19 | 57.58 | $30.67 | 1242 |
| 2026-05-18 | 58.77 | $30.72 | 4443 |
| 2026-05-15 | 56.55 | $30.59 | 106 |
| 2026-05-14 | 61.13 | $30.78 | 636 |
| 2026-05-13 | 60.97 | $30.77 | 6100 |
| 2026-05-12 | 59.72 | $30.69 | 300 |
| 2026-05-11 | 60.18 | $30.71 | 200 |
| 2026-05-08 | 60.04 | $30.70 | 115 |
| 2026-05-07 | 58.90 | $30.62 | 4100 |
| 2026-05-06 | 61.39 | $30.74 | 1706 |
| 2026-05-05 | 57.86 | $30.49 | 2500 |
| 2026-05-04 | 54.72 | $30.29 | 1200 |
| 2026-05-01 | 59.35 | $30.51 | 319 |
| 2026-04-30 | 58.59 | $30.46 | 7700 |
| 2026-04-29 | 53.32 | $30.14 | 2907 |
| 2026-04-28 | 56.30 | $30.28 | 4839 |
| 2026-04-27 | 57.61 | $30.34 | 89159 |
| 2026-04-24 | 57.61 | $30.34 | 89200 |
| 2026-04-23 | 55.59 | $30.21 | 1900 |
| 2026-04-22 | 58.01 | $30.33 | 8701 |
| 2026-04-21 | 57.12 | $30.27 | 3500 |
| 2026-04-20 | 61.01 | $30.46 | 1232 |
| 2026-04-17 | 62.71 | $30.54 | 2537 |
| 2026-04-16 | 61.03 | $30.41 | 600 |
| 2026-04-15 | 61.23 | $30.42 | 318 |
| 2026-04-14 | 61.43 | $30.43 | 319 |
| 2026-04-13 | 60.36 | $30.34 | 1729 |
| 2026-04-10 | 59.53 | $30.27 | 2727 |
| 2026-04-09 | 59.07 | $30.23 | 600 |
| 2026-04-08 | 58.50 | $30.18 | 300 |
| 2026-04-07 | 51.35 | $29.62 | 400 |
| 2026-04-06 | 52.11 | $29.67 | 300 |
| 2026-04-02 | 50.29 | $29.54 | 300 |
| 2026-04-01 | 52.18 | $29.67 | 300 |
| 2026-03-31 | 48.66 | $29.42 | 2328 |
| 2026-03-30 | 39.54 | $28.88 | 1098 |
| 2026-03-27 | 38.19 | $28.81 | 809 |
| 2026-03-26 | 40.27 | $28.98 | 3635 |
| 2026-03-25 | 45.06 | $29.33 | 345 |
| 2026-03-24 | 41.06 | $29.12 | 345 |
| 2026-03-23 | 41.61 | $29.16 | 1641 |
| 2026-03-20 | 33.85 | $28.79 | 4915 |
| 2026-03-19 | 41.32 | $29.32 | 922 |
| 2026-03-18 | 41.82 | $29.35 | 100 |
| 2026-03-17 | 46.81 | $29.63 | 700 |
| 2026-03-16 | 44.79 | $29.54 | 1017 |
| 2026-03-13 | 37.57 | $29.25 | 7100 |
| 2026-03-12 | 40.71 | $29.43 | 205 |
| 2026-03-11 | 45.53 | $29.67 | 5300 |
| 2026-03-10 | 45.75 | $29.68 | 1342 |
| 2026-03-09 | 44.76 | $29.64 | 14400 |
| 2026-03-06 | 41.73 | $29.52 | 1300 |
| 2026-03-05 | 44.64 | $29.67 | 2000 |
| 2026-03-04 | 52.24 | $30.00 | 277330 |
| 2026-03-03 | 45.57 | $29.75 | 7200 |
| 2026-03-02 | 59.44 | $30.19 | 5942 |
| 2026-02-27 | 66.92 | $30.36 | 6005 |
| 2026-02-26 | 67.87 | $30.38 | 6424 |
| 2026-02-25 | 67.21 | $30.35 | 1146 |
| 2026-02-24 | 65.15 | $30.26 | 1300 |
| 2026-02-23 | 63.95 | $30.21 | 3300 |
| 2026-02-20 | 65.66 | $30.25 | 5046 |
| 2026-02-19 | 63.82 | $30.17 | 1800 |
| 2026-02-18 | 65.49 | $30.21 | 5211 |
| 2026-02-17 | 64.83 | $30.18 | 19300 |
| 2026-02-13 | 64.83 | $30.18 | 3900 |
| 2026-02-12 | 63.80 | $30.13 | 13200 |
| 2026-02-11 | 68.79 | $30.26 | 11004 |
| 2026-02-10 | 67.29 | $30.18 | 1500 |
| 2026-02-09 | 66.92 | $30.16 | 2227 |
| 2026-02-06 | 65.60 | $30.09 | 14108 |
| 2026-02-05 | 60.24 | $29.84 | 8800 |
| 2026-02-04 | 64.85 | $29.96 | 3336 |
| 2026-02-03 | 65.24 | $29.97 | 11400 |
| 2026-02-02 | 65.24 | $29.97 | 4000 |
| 2026-01-30 | 63.43 | $29.88 | 3222 |
| 2026-01-29 | 67.13 | $29.98 | 3000 |
| 2026-01-28 | 66.00 | $29.92 | 6900 |
| 2026-01-27 | 70.60 | $30.04 | 15109 |
| 2026-01-26 | 67.56 | $29.87 | 1009 |
| 2026-01-23 | 65.77 | $29.78 | 3111 |
| 2026-01-22 | 64.96 | $29.74 | 3700 |
| 2026-01-21 | 63.30 | $29.66 | 2800 |
| 2026-01-20 | 59.68 | $29.50 | 400 |
| 2026-01-16 | 69.45 | $29.74 | 5100 |
| 2026-01-15 | 68.64 | $29.70 | 55000 |
| 2026-01-14 | 68.24 | $29.68 | 33600 |
| 2026-01-13 | 67.44 | $29.64 | 1500 |
| 2026-01-12 | 69.50 | $29.69 | 2034 |
| 2026-01-09 | 68.21 | $29.62 | 202 |
| 2026-01-08 | 65.22 | $29.47 | 2745 |
| 2026-01-07 | 65.22 | $29.47 | 2112 |
| 2026-01-06 | 67.91 | $29.54 | 500 |
| 2026-01-05 | 69.07 | $29.57 | 3900 |
| 2026-01-02 | 64.00 | $29.31 | 9124 |
| 2025-12-31 | 61.95 | $29.22 | 700 |
| 2025-12-30 | 63.48 | $29.26 | 20100 |
| 2025-12-29 | 62.60 | $29.22 | 8532 |
| 2025-12-26 | 63.69 | $29.25 | 2400 |
| 2025-12-24 | 63.49 | $29.24 | 1200 |
| 2025-12-23 | 63.10 | $29.22 | 4700 |
| 2025-12-22 | 60.93 | $29.11 | 700 |
| 2025-12-19 | 59.70 | $29.05 | 7600 |
| 2025-12-18 | 57.59 | $28.95 | 7100 |
| 2025-12-17 | 53.92 | $28.79 | 6100 |
| 2025-12-16 | 59.41 | $28.97 | 1235 |
| 2025-12-15 | 60.72 | $29.01 | 27500 |
| 2025-12-12 | 59.01 | $28.93 | 1300 |
| 2025-12-11 | 61.89 | $29.02 | 7600 |
| 2025-12-10 | 59.38 | $28.90 | 2300 |
| 2025-12-09 | 55.67 | $28.74 | 26500 |
| 2025-12-08 | 56.28 | $28.76 | 2213 |
| 2025-12-05 | 57.78 | $28.81 | 2300 |
| 2025-12-04 | 57.57 | $28.80 | 9237 |
| 2025-12-03 | 56.73 | $28.76 | 64300 |
| 2025-12-02 | 55.04 | $28.68 | 12700 |
| 2025-12-01 | 53.76 | $28.62 | 47400 |
| 2025-11-28 | 55.26 | $28.68 | 4649 |
| 2025-11-26 | 54.04 | $28.62 | 4500 |
| 2025-11-25 | 49.93 | $28.43 | 1100 |
| 2025-11-24 | 45.29 | $28.24 | 1300 |
| 2025-11-21 | 44.26 | $28.20 | 423 |
| 2025-11-20 | 37.85 | $27.97 | 1018 |
| 2025-11-19 | 41.61 | $28.16 | 4316 |
| 2025-11-18 | 42.88 | $28.22 | 3400 |
| 2025-11-17 | 47.50 | $28.42 | 1100 |
| 2025-11-14 | 54.45 | $28.67 | 5908 |
| 2025-11-13 | 55.69 | $28.71 | 914 |
| 2025-11-12 | 60.97 | $28.87 | 400 |
| 2025-11-11 | 58.89 | $28.78 | 16019 |
| 2025-11-10 | 56.18 | $28.67 | 10100 |
| 2025-11-07 | 51.47 | $28.50 | 8524 |
| 2025-11-06 | 49.35 | $28.43 | 1275 |
| 2025-11-05 | 50.24 | $28.46 | 1300 |
| 2025-11-04 | 46.88 | $28.35 | 8100 |
| 2025-11-03 | 52.38 | $28.53 | 80910 |
| 2025-10-31 | 53.04 | $28.55 | 943 |
| 2025-10-30 | 54.00 | $28.58 | 2400 |
| 2025-10-29 | 55.28 | $28.62 | 1700 |
| 2025-10-28 | 59.98 | $28.76 | 3200 |
| 2025-10-27 | 61.04 | $28.79 | 12211 |
| 2025-10-24 | 57.74 | $28.65 | 2322 |
| 2025-10-23 | 56.99 | $28.62 | 3600 |
| 2025-10-22 | 55.25 | $28.55 | 8300 |
| 2025-10-21 | 57.14 | $28.61 | 154400 |
| 2025-10-20 | 60.40 | $28.71 | 2830 |
| 2025-10-17 | 57.14 | $28.57 | 500 |
| 2025-10-16 | 56.17 | $28.53 | 29148 |
| 2025-10-15 | 54.18 | $28.45 | 1222 |
| 2025-10-14 | 52.91 | $28.40 | 11102 |
| 2025-10-13 | 50.03 | $28.29 | 2504 |
| 2025-10-10 | 47.82 | $28.21 | 8722 |
| 2025-10-09 | 55.38 | $28.47 | 32800 |
| 2025-10-08 | 61.42 | $28.64 | 46527 |
| 2025-10-07 | 60.45 | $28.60 | 1500 |
| 2025-10-06 | 64.67 | $28.71 | 8311 |
| 2025-10-03 | 63.57 | $28.66 | 10100 |
| 2025-10-02 | 62.92 | $28.63 | 16000 |
| 2025-10-01 | 60.67 | $28.53 | 23524 |
| 2025-09-30 | 57.49 | $28.40 | 132600 |
| 2025-09-29 | 56.73 | $28.37 | 6600 |
| 2025-09-26 | 54.11 | $28.27 | 8100 |
| 2025-09-25 | 51.89 | $28.19 | 5200 |
| 2025-09-24 | 54.71 | $28.28 | 3400 |
| 2025-09-23 | 57.00 | $28.35 | 1214 |
| 2025-09-22 | 61.17 | $28.47 | 3300 |
| 2025-09-19 | 58.53 | $28.36 | 4800 |
| 2025-09-18 | 60.30 | $28.41 | 4540 |
| 2025-09-17 | 60.07 | $28.40 | 8432 |
| 2025-09-16 | 60.74 | $28.42 | 738 |
| 2025-09-15 | 63.07 | $28.49 | 5019 |
| 2025-09-12 | 61.47 | $28.41 | 16200 |
| 2025-09-11 | 62.44 | $28.44 | 18012 |
| 2025-09-10 | 58.28 | $28.24 | 700 |
| 2025-09-09 | 58.59 | $28.25 | 1300 |
| 2025-09-08 | 60.09 | $28.30 | 100 |
| 2025-09-05 | 56.93 | $28.15 | 100 |
| 2025-09-04 | 56.05 | $28.11 | 24700 |
| 2025-09-03 | 52.34 | $27.95 | 8000 |
| 2025-09-02 | 50.87 | $27.89 | 6331 |
| 2025-08-29 | 57.34 | $28.12 | 90846 |
| 2025-08-28 | 58.88 | $28.17 | 1600 |
| 2025-08-27 | 57.35 | $28.10 | 21944 |
| 2025-08-26 | 58.24 | $28.13 | 1926 |
| 2025-08-25 | 58.81 | $28.15 | 15915 |
| 2025-08-22 | 64.87 | $28.35 | 2136 |
| 2025-08-21 | 61.06 | $28.15 | 36138 |
| 2025-08-20 | 64.38 | $28.25 | 2716 |
| 2025-08-19 | 62.84 | $28.17 | 3900 |
| 2025-08-18 | 65.53 | $28.25 | 5200 |
| 2025-08-15 | 64.63 | $28.20 | 1348 |
| 2025-08-14 | 63.18 | $28.12 | 900 |
| 2025-08-13 | 63.18 | $28.12 | 5938 |
| 2025-08-12 | 60.61 | $27.98 | 5938 |
| 2025-08-11 | 56.51 | $27.78 | 16300 |
| 2025-08-08 | 58.54 | $27.85 | 4000 |
| 2025-08-07 | 58.33 | $27.84 | 12239 |
| 2025-08-06 | 54.53 | $27.66 | 4500 |
| 2025-08-05 | 51.98 | $27.55 | 2996 |
| 2025-08-04 | 51.98 | $27.55 | 3000 |
| 2025-08-01 | 46.85 | $27.34 | 7043 |
| 2025-07-31 | 47.31 | $27.36 | 2800 |
| 2025-07-30 | 51.10 | $27.52 | 3744 |
| 2025-07-29 | 53.38 | $27.61 | 8700 |
| 2025-07-28 | 53.64 | $27.62 | 8004 |
| 2025-07-25 | 60.45 | $27.87 | 12115 |
| 2025-07-24 | 61.33 | $27.90 | 3935 |
| 2025-07-23 | 64.64 | $28.01 | 3500 |
| 2025-07-22 | 58.68 | $27.70 | 2700 |
| 2025-07-21 | 56.89 | $27.62 | 3300 |
| 2025-07-18 | 54.56 | $27.52 | 15600 |
| 2025-07-17 | 55.71 | $27.56 | 900 |
| 2025-07-16 | 53.63 | $27.47 | 10718 |
| 2025-07-15 | 53.63 | $27.47 | 24243 |
| 2025-07-14 | 56.00 | $27.56 | 6200 |
| 2025-07-11 | 57.34 | $27.61 | 23842 |
| 2025-07-10 | 60.64 | $27.73 | 4616 |
| 2025-07-09 | 62.34 | $27.79 | 129600 |
| 2025-07-08 | 60.22 | $27.67 | 5420 |
| 2025-07-07 | 57.77 | $27.54 | 10700 |
| 2025-07-03 | 62.56 | $27.71 | 2800 |
| 2025-07-02 | 63.14 | $27.73 | 24500 |
| 2025-07-01 | 62.31 | $27.68 | 225727 |
| 2025-06-30 | 63.96 | $27.74 | 174720 |
| 2025-06-27 | 63.03 | $27.68 | 100300 |
| 2025-06-26 | 60.94 | $27.55 | 20300 |
| 2025-06-25 | 57.82 | $27.37 | 28823 |
| 2025-06-24 | 61.18 | $27.50 | 60300 |
| 2025-06-23 | 56.97 | $27.27 | 25506 |
| 2025-06-20 | 54.74 | $27.16 | 52526 |
| 2025-06-18 | 58.12 | $27.29 | 33824 |
| 2025-06-17 | 58.12 | $27.29 | 120333 |
| 2025-06-16 | 62.69 | $27.46 | 34110 |
| 2025-06-13 | 62.19 | $27.43 | 136340 |
| 2025-06-12 | 67.62 | $27.62 | 56026 |
| 2025-06-11 | 65.52 | $27.48 | 180400 |
| 2025-06-10 | 65.81 | $27.49 | 125500 |
| 2025-06-09 | 65.37 | $27.46 | 74700 |
| 2025-06-06 | 65.23 | $27.45 | 35100 |
| 2025-06-05 | 64.96 | $27.43 | 299600 |
| 2025-06-04 | 65.44 | $27.45 | 77147 |
| 2025-06-03 | 64.30 | $27.36 | 76200 |
| 2025-06-02 | 67.35 | $27.49 | 233200 |
| 2025-05-30 | 65.43 | $27.33 | 126900 |
| 2025-05-29 | 65.07 | $27.30 | 15609 |
| 2025-05-28 | 62.83 | $27.12 | 2401 |
| 2025-05-27 | 68.88 | $27.38 | 5500 |
| 2025-05-23 | 64.66 | $27.04 | 4600 |
| 2025-05-22 | 64.66 | $27.04 | 12200 |
| 2025-05-21 | 64.40 | $27.02 | 28429 |
| 2025-05-20 | 69.18 | $27.22 | 40304 |
| 2025-05-19 | 68.05 | $27.12 | 22548 |
| 2025-05-16 | 64.48 | $26.83 | 3900 |
| 2025-05-15 | 63.12 | $26.73 | 2300 |
| 2025-05-14 | 59.94 | $26.51 | 704 |
| 2025-05-13 | 62.99 | $26.64 | 4212 |
| 2025-05-12 | 62.29 | $26.59 | 8911 |
| 2025-05-09 | 60.88 | $26.49 | 3200 |
| 2025-05-08 | 59.59 | $26.40 | 20921 |
| 2025-05-07 | 61.74 | $26.50 | 911 |
| 2025-05-06 | 64.16 | $26.61 | 9136 |
| 2025-05-05 | 64.82 | $26.64 | 1029 |
| 2025-05-02 | 64.00 | $26.57 | 700 |
| 2025-05-01 | 58.79 | $26.17 | 23000 |
| 2025-04-30 | 60.45 | $26.25 | 2602 |
| 2025-04-29 | 60.66 | $26.26 | 500 |
| 2025-04-28 | 60.15 | $26.22 | 3000 |
| 2025-04-25 | 58.49 | $26.09 | 27304 |
| 2025-04-24 | 57.58 | $26.02 | 13912 |
| 2025-04-23 | 54.48 | $25.79 | 5400 |
| 2025-04-22 | 53.79 | $25.74 | 6000 |
| 2025-04-21 | 49.20 | $25.43 | 529 |
| 2025-04-17 | 50.59 | $25.52 | 5425 |
| 2025-04-16 | 48.45 | $25.38 | 8001 |
| 2025-04-15 | 48.59 | $25.39 | 17100 |
| 2025-04-14 | 47.71 | $25.33 | 14517 |
| 2025-04-11 | 45.80 | $25.20 | 200 |
| 2025-04-10 | 41.26 | $24.91 | 4616 |
| 2025-04-09 | 43.53 | $25.10 | 3649 |
| 2025-04-08 | 31.23 | $24.45 | 1738 |
| 2025-04-07 | 31.63 | $24.49 | 4822 |
| 2025-04-04 | 34.14 | $24.73 | 6022 |
| 2025-04-03 | 43.24 | $25.40 | 437 |
| 2025-04-02 | 48.16 | $25.67 | 1141 |
| 2025-04-01 | 47.31 | $25.63 | 4119 |
| 2025-03-31 | 46.70 | $25.60 | 19316 |
| 2025-03-28 | 50.24 | $25.79 | 1100 |
| 2025-03-27 | 52.63 | $25.91 | 3000 |
| 2025-03-26 | 52.45 | $25.90 | 5148 |
| 2025-03-25 | 58.56 | $26.19 | 15300 |
| 2025-03-24 | 55.51 | $26.01 | 1332 |
| 2025-03-21 | 56.84 | $26.07 | 200 |
| 2025-03-20 | 59.78 | $26.20 | 6017 |
| 2025-03-19 | 64.15 | $26.38 | 1632 |
| 2025-03-18 | 63.59 | $26.34 | 910 |
| 2025-03-17 | 63.18 | $26.31 | 208 |
| 2025-03-14 | 59.87 | $26.08 | 800 |
| 2025-03-13 | 54.48 | $25.76 | 1302 |
| 2025-03-12 | 57.46 | $25.89 | 2247 |
| 2025-03-11 | 56.24 | $25.82 | 54422 |
| 2025-03-10 | 56.68 | $25.84 | 205 |
| 2025-03-07 | 68.46 | $26.30 | 21916 |
| 2025-03-06 | 65.66 | $26.11 | 3617 |
| 2025-03-05 | 71.71 | $26.30 | 9722 |
| 2025-03-04 | 64.31 | $25.85 | 18400 |
| 2025-03-03 | 64.11 | $25.84 | 13517 |
| 2025-02-28 | 58.66 | $25.59 | 5600 |
| 2025-02-27 | 57.94 | $25.56 | 3000 |
| 2025-02-26 | 64.81 | $25.75 | 9100 |
| 2025-02-25 | 65.19 | $25.76 | 35919 |
| 2025-02-24 | 61.24 | $25.58 | 2500 |
| 2025-02-21 | 61.98 | $25.60 | 8100 |
| 2025-02-20 | 64.98 | $25.68 | 46300 |
| 2025-02-19 | 63.51 | $25.61 | 8613 |
| 2025-02-18 | 70.30 | $25.78 | 1200 |
| 2025-02-14 | 68.21 | $25.67 | 3105 |
| 2025-02-13 | 67.62 | $25.64 | 4139 |
| 2025-02-12 | 63.06 | $25.43 | 22900 |
| 2025-02-11 | 62.34 | $25.40 | 4200 |
| 2025-02-10 | 60.64 | $25.33 | 1600 |
| 2025-02-07 | 57.52 | $25.21 | 8402 |
| 2025-02-06 | 62.64 | $25.34 | 27400 |
| 2025-02-05 | 60.86 | $25.27 | 800 |
| 2025-02-04 | 58.15 | $25.17 | 31600 |
| 2025-02-03 | 53.58 | $25.02 | 300 |
| 2025-01-31 | 58.43 | $25.14 | 8800 |
| 2025-01-30 | 64.44 | $25.27 | 300 |
| 2025-01-29 | 60.59 | $25.14 | 1026 |
| 2025-01-28 | 59.95 | $25.12 | 2646 |
| 2025-01-27 | 61.36 | $25.15 | 28800 |
| 2025-01-24 | 60.78 | $25.13 | 9100 |
| 2025-01-23 | 58.39 | $25.05 | 1400 |
| 2025-01-22 | 55.51 | $24.96 | 9300 |
| 2025-01-21 | 56.75 | $24.99 | 1624 |
| 2025-01-17 | 49.99 | $24.80 | 407 |
| 2025-01-16 | 47.95 | $24.75 | 1226 |
| 2025-01-15 | 45.86 | $24.70 | 2419 |
| 2025-01-14 | 40.89 | $24.59 | 400 |
| 2025-01-13 | 38.95 | $24.55 | 1407 |
| 2025-01-10 | 38.95 | $24.55 | 4328 |
| 2025-01-08 | 44.18 | $24.71 | 5900 |
| 2025-01-07 | 44.89 | $24.73 | 200 |
| 2025-01-06 | 44.89 | $24.73 | 500 |
| 2025-01-03 | 41.02 | $24.64 | — |
| 2025-01-02 | 39.21 | $24.60 | 213 |
| 2024-12-31 | 39.79 | $24.62 | — |
| 2024-12-30 | 39.79 | $24.62 | 7925 |
| 2024-12-27 | 41.44 | $24.68 | 100 |
| 2024-12-26 | 42.00 | $24.70 | 2600 |
| 2024-12-24 | 39.70 | $24.64 | 5214 |
| 2024-12-23 | 37.35 | $24.58 | 17426 |
| 2024-12-20 | 35.76 | $24.54 | 2238 |
| 2024-12-19 | 36.20 | $24.56 | 2600 |
| 2024-12-18 | 36.62 | $24.58 | 4100 |
| 2024-12-17 | 43.38 | $24.86 | 11400 |
| 2024-12-16 | 44.78 | $24.91 | 2600 |
| 2024-12-13 | 45.34 | $24.93 | 300 |
| 2024-12-12 | 46.16 | $24.96 | 6605 |
| 2024-12-11 | 49.86 | $25.09 | 2900 |
| 2024-12-10 | 47.71 | $25.02 | 13900 |
| 2024-12-09 | 51.61 | $25.15 | 4600 |
| 2024-12-06 | 51.61 | $25.15 | 5420 |
| 2024-12-05 | 51.90 | $25.16 | 349 |
| 2024-12-04 | 50.01 | $25.09 | 5900 |
| 2024-12-03 | 50.01 | $25.09 | 2621 |
| 2024-12-02 | 47.61 | $25.00 | 7300 |
| 2024-11-29 | 45.97 | $24.94 | — |
| 2024-11-27 | 40.68 | $24.76 | — |
| 2024-11-26 | 38.79 | $24.70 | — |
| 2024-11-25 | 40.42 | $24.78 | 20800 |
| 2024-11-22 | 38.58 | $24.72 | 9125 |
| 2024-11-21 | 37.03 | $24.67 | 4407 |
| 2024-11-20 | 36.73 | $24.66 | 3500 |
| 2024-11-19 | 37.58 | $24.71 | 5245 |
| 2024-11-18 | 37.92 | $24.73 | 500 |
| 2024-11-15 | 37.12 | $24.70 | 3202 |
| 2024-11-14 | 38.87 | $24.81 | 3945 |
| 2024-11-13 | 36.54 | $24.72 | 4400 |
| 2024-11-12 | 37.76 | $24.80 | 3300 |
| 2024-11-11 | 42.07 | $25.06 | 13210 |
| 2024-11-08 | 41.83 | $25.05 | 147112 |
| 2024-11-07 | 46.04 | $25.28 | 4500 |
| 2024-11-06 | 40.33 | $25.05 | 6800 |
| 2024-11-05 | 45.06 | $25.29 | 8100 |
| 2024-11-04 | 41.24 | $25.15 | 107700 |
| 2024-11-01 | 40.96 | $25.14 | 11947 |
| 2024-10-31 | 40.96 | $25.14 | 1318 |
| 2024-10-30 | 41.49 | $25.17 | 1017 |
| 2024-10-29 | 44.03 | $25.31 | 6048 |
| 2024-10-28 | 45.35 | $25.38 | 800 |
| 2024-10-25 | 41.80 | $25.23 | 913 |
| 2024-10-24 | 43.41 | $25.32 | 1329 |
| 2024-10-23 | 40.26 | $25.19 | 2841 |
| 2024-10-22 | 44.61 | $25.43 | 6100 |
| 2024-10-21 | 45.00 | $25.45 | 3000 |
| 2024-10-18 | 49.46 | $25.67 | 800 |
| 2024-10-17 | 48.13 | $25.61 | 8200 |
| 2024-10-16 | 47.25 | $25.57 | 5200 |
| 2024-10-15 | 46.38 | $25.53 | 4000 |
| 2024-10-14 | 52.51 | $25.83 | 4000 |
| 2024-10-11 | 51.70 | $25.79 | 4600 |
| 2024-10-10 | 50.71 | $25.74 | 1417 |
| 2024-10-09 | 50.71 | $25.74 | 1900 |
| 2024-10-08 | 50.52 | $25.73 | 323 |
| 2024-10-07 | 51.07 | $25.76 | 5900 |
| 2024-10-04 | 53.06 | $25.87 | 7400 |
| 2024-10-03 | 50.91 | $25.74 | — |
| 2024-10-02 | 54.56 | $25.94 | 1747 |
| 2024-10-01 | 55.51 | $25.99 | 20705 |
| 2024-09-30 | 58.19 | $26.13 | 400 |
| 2024-09-27 | 59.56 | $26.20 | 12635 |
| 2024-09-26 | 61.52 | $26.30 | 1700 |
| 2024-09-25 | 55.70 | $25.88 | 3800 |
| 2024-09-24 | 58.71 | $26.03 | 3300 |
| 2024-09-23 | 56.47 | $25.88 | 4947 |
| 2024-09-20 | 54.28 | $25.74 | 2300 |
| 2024-09-19 | 60.49 | $26.04 | 600 |
| 2024-09-18 | 53.79 | $25.64 | 4800 |
| 2024-09-17 | 54.67 | $25.68 | 902 |
| 2024-09-16 | 57.35 | $25.80 | 3901 |
| 2024-09-13 | 54.52 | $25.64 | 3720 |
| 2024-09-12 | 54.35 | $25.63 | 3400 |
| 2024-09-11 | 51.63 | $25.48 | 16100 |
| 2024-09-10 | 49.13 | $25.35 | 5126 |
| 2024-09-09 | 50.47 | $25.42 | 245 |
| 2024-09-06 | 47.37 | $25.26 | 7300 |
| 2024-09-05 | 54.44 | $25.61 | 13800 |
| 2024-09-04 | 54.07 | $25.59 | 5700 |
| 2024-09-03 | 55.35 | $25.65 | 4742 |
| 2024-08-30 | 63.22 | $25.98 | 1624 |
| 2024-08-29 | 63.07 | $25.97 | 10640 |
| 2024-08-28 | 61.26 | $25.85 | 9613 |
| 2024-08-27 | 63.23 | $25.93 | 2943 |
| 2024-08-26 | 62.51 | $25.88 | 2540 |
| 2024-08-23 | 63.69 | $25.93 | 12000 |
| 2024-08-22 | 58.66 | $25.59 | 1348 |
| 2024-08-21 | 61.02 | $25.69 | 1737 |
| 2024-08-20 | 58.65 | $25.54 | 1700 |
| 2024-08-19 | 59.57 | $25.58 | 3000 |
| 2024-08-16 | 56.32 | $25.38 | 2726 |
| 2024-08-15 | 54.22 | $25.26 | 1534 |
| 2024-08-14 | 50.66 | $25.07 | 8100 |
| 2024-08-13 | 50.08 | $25.04 | 6200 |
| 2024-08-12 | 44.94 | $24.79 | 18134 |
| 2024-08-09 | 44.94 | $24.79 | 3536 |
| 2024-08-08 | 43.03 | $24.70 | 1504 |
| 2024-08-07 | 38.29 | $24.49 | 1900 |
| 2024-08-06 | 36.86 | $24.43 | 15221 |
| 2024-08-05 | 36.40 | $24.41 | 44900 |
| 2024-08-02 | 40.67 | $24.71 | 4540 |
| 2024-08-01 | 44.29 | $24.93 | 17008 |
| 2024-07-31 | 53.06 | $25.36 | 45400 |
| 2024-07-30 | 47.81 | $25.13 | 1020 |
| 2024-07-29 | 46.83 | $25.09 | 4940 |
| 2024-07-26 | 48.34 | $25.16 | 4813 |
| 2024-07-25 | 44.18 | $24.99 | 7619 |
| 2024-07-24 | 45.19 | $25.04 | 6100 |
| 2024-07-23 | 49.77 | $25.25 | 2813 |
| 2024-07-22 | 51.91 | $25.34 | 1892 |
| 2024-07-19 | 47.89 | $25.17 | 4229 |
| 2024-07-18 | 50.23 | $25.27 | 10708 |
| 2024-07-17 | 55.39 | $25.47 | 6260 |
| 2024-07-16 | 56.78 | $25.52 | 4093 |
| 2024-07-15 | 55.07 | $25.44 | 71053 |
| 2024-07-12 | 59.54 | $25.60 | 5071 |
| 2024-07-11 | 55.70 | $25.42 | 10862 |
| 2024-07-10 | 54.09 | $25.35 | 8276 |
| 2024-07-09 | 48.21 | $25.12 | 12162 |
| 2024-07-08 | 49.25 | $25.16 | 14379 |
| 2024-07-05 | 52.48 | $25.28 | 51921 |
| 2024-07-03 | 49.04 | $25.15 | 6428 |
| 2024-07-02 | 43.68 | $24.97 | 1796 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-50.78
2026-07-24
Close Price
$31.22
Vol: 18
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-34.57
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -50.78 | $31.22 | 18 |
| 2026-07-23 | -79.69 | $31.03 | 1015 |
| 2026-07-22 | -35.71 | $31.29 | 32300 |
| 2026-07-21 | -45.71 | $31.22 | 11332 |
| 2026-07-20 | -75.71 | $31.01 | 3700 |
| 2026-07-17 | -60.00 | $31.12 | 2805 |
| 2026-07-16 | -47.14 | $31.21 | 12500 |
| 2026-07-15 | -27.14 | $31.35 | 7100 |
| 2026-07-14 | -41.43 | $31.25 | 226 |
| 2026-07-13 | -62.86 | $31.10 | 1900 |
| 2026-07-10 | -27.59 | $31.30 | 1121 |
| 2026-07-09 | -33.66 | $31.20 | 147 |
| 2026-07-08 | -43.56 | $31.10 | 46746 |
| 2026-07-07 | -27.72 | $31.26 | 8500 |
| 2026-07-06 | -7.92 | $31.46 | 2640 |
| 2026-07-02 | -21.43 | $31.30 | 938 |
| 2026-07-01 | -45.92 | $31.06 | 473246 |
| 2026-06-30 | -33.67 | $31.18 | 20900 |
| 2026-06-29 | -37.76 | $31.14 | 4312 |
| 2026-06-26 | -54.08 | $30.98 | 4100 |
| 2026-06-25 | -43.88 | $31.08 | 9445 |
| 2026-06-24 | -56.12 | $30.96 | 37635 |
| 2026-06-23 | -51.02 | $31.01 | 17500 |
| 2026-06-22 | -21.43 | $31.30 | 31110 |
| 2026-06-18 | -21.43 | $31.30 | 31725 |
| 2026-06-17 | -34.69 | $31.17 | 20208 |
| 2026-06-16 | -21.88 | $31.28 | 28948 |
| 2026-06-15 | -10.42 | $31.39 | 13500 |
| 2026-06-12 | -37.50 | $31.13 | 36728 |
| 2026-06-11 | -41.67 | $31.09 | 30029 |
| 2026-06-10 | -98.96 | $30.54 | 25500 |
| 2026-06-09 | -73.68 | $30.79 | 20815 |
| 2026-06-08 | -76.09 | $30.79 | 15218 |
| 2026-06-05 | -88.04 | $30.68 | 106511 |
| 2026-06-04 | -39.13 | $31.13 | 35219 |
| 2026-06-03 | -53.26 | $31.00 | 59600 |
| 2026-06-02 | -35.14 | $31.10 | 612532 |
| 2026-06-01 | -35.71 | $31.04 | 714639 |
| 2026-05-29 | -2.33 | $31.07 | 134500 |
| 2026-05-28 | -4.71 | $31.04 | 8419 |
| 2026-05-27 | -4.26 | $31.00 | 11605 |
| 2026-05-26 | -3.26 | $30.99 | 8309 |
| 2026-05-22 | -5.75 | $30.92 | 800 |
| 2026-05-21 | -1.18 | $30.94 | 2914 |
| 2026-05-20 | 0.00 | $30.85 | 500 |
| 2026-05-19 | -16.18 | $30.67 | 1242 |
| 2026-05-18 | -8.82 | $30.72 | 4443 |
| 2026-05-15 | -27.94 | $30.59 | 106 |
| 2026-05-14 | 0.00 | $30.78 | 636 |
| 2026-05-13 | 0.00 | $30.77 | 6100 |
| 2026-05-12 | -7.81 | $30.69 | 300 |
| 2026-05-11 | -4.69 | $30.71 | 200 |
| 2026-05-08 | -6.25 | $30.70 | 115 |
| 2026-05-07 | -18.75 | $30.62 | 4100 |
| 2026-05-06 | 0.00 | $30.74 | 1706 |
| 2026-05-05 | -20.41 | $30.49 | 2500 |
| 2026-05-04 | -27.03 | $30.29 | 1200 |
| 2026-05-01 | -7.21 | $30.51 | 319 |
| 2026-04-30 | -10.66 | $30.46 | 7700 |
| 2026-04-29 | -36.89 | $30.14 | 2907 |
| 2026-04-28 | -20.95 | $30.28 | 4839 |
| 2026-04-27 | -14.62 | $30.34 | 89159 |
| 2026-04-24 | -13.97 | $30.34 | 89200 |
| 2026-04-23 | -21.23 | $30.21 | 1900 |
| 2026-04-22 | -14.53 | $30.33 | 8701 |
| 2026-04-21 | -17.88 | $30.27 | 3500 |
| 2026-04-20 | -7.26 | $30.46 | 1232 |
| 2026-04-17 | -2.65 | $30.54 | 2537 |
| 2026-04-16 | -1.16 | $30.41 | 600 |
| 2026-04-15 | -0.58 | $30.42 | 318 |
| 2026-04-14 | 0.00 | $30.43 | 319 |
| 2026-04-13 | 0.00 | $30.34 | 1729 |
| 2026-04-10 | -1.26 | $30.27 | 2727 |
| 2026-04-09 | 0.00 | $30.23 | 600 |
| 2026-04-08 | 0.00 | $30.18 | 300 |
| 2026-04-07 | -21.37 | $29.62 | 400 |
| 2026-04-06 | -17.09 | $29.67 | 300 |
| 2026-04-02 | -28.21 | $29.54 | 300 |
| 2026-04-01 | -17.09 | $29.67 | 300 |
| 2026-03-31 | -44.62 | $29.42 | 2328 |
| 2026-03-30 | -86.15 | $28.88 | 1098 |
| 2026-03-27 | -92.62 | $28.81 | 809 |
| 2026-03-26 | -83.53 | $28.98 | 3635 |
| 2026-03-25 | -62.94 | $29.33 | 345 |
| 2026-03-24 | -75.29 | $29.12 | 345 |
| 2026-03-23 | -72.94 | $29.16 | 1641 |
| 2026-03-20 | -94.71 | $28.79 | 4915 |
| 2026-03-19 | -87.80 | $29.32 | 922 |
| 2026-03-18 | -88.24 | $29.35 | 100 |
| 2026-03-17 | -64.71 | $29.63 | 700 |
| 2026-03-16 | -72.27 | $29.54 | 1017 |
| 2026-03-13 | -96.64 | $29.25 | 7100 |
| 2026-03-12 | -82.20 | $29.43 | 205 |
| 2026-03-11 | -61.86 | $29.67 | 5300 |
| 2026-03-10 | -61.02 | $29.68 | 1342 |
| 2026-03-09 | -64.41 | $29.64 | 14400 |
| 2026-03-06 | -93.62 | $29.52 | 1300 |
| 2026-03-05 | -79.35 | $29.67 | 2000 |
| 2026-03-04 | -43.48 | $30.00 | 277330 |
| 2026-03-03 | -70.65 | $29.75 | 7200 |
| 2026-03-02 | -35.59 | $30.19 | 5942 |
| 2026-02-27 | -6.78 | $30.36 | 6005 |
| 2026-02-26 | 0.00 | $30.38 | 6424 |
| 2026-02-25 | -1.82 | $30.35 | 1146 |
| 2026-02-24 | -6.25 | $30.26 | 1300 |
| 2026-02-23 | -16.67 | $30.21 | 3300 |
| 2026-02-20 | -6.35 | $30.25 | 5046 |
| 2026-02-19 | -15.00 | $30.17 | 1800 |
| 2026-02-18 | -6.49 | $30.21 | 5211 |
| 2026-02-17 | -10.39 | $30.18 | 19300 |
| 2026-02-13 | -10.39 | $30.18 | 3900 |
| 2026-02-12 | -16.88 | $30.13 | 13200 |
| 2026-02-11 | 0.00 | $30.26 | 11004 |
| 2026-02-10 | -8.00 | $30.18 | 1500 |
| 2026-02-09 | -10.67 | $30.16 | 2227 |
| 2026-02-06 | -1.64 | $30.09 | 14108 |
| 2026-02-05 | -32.26 | $29.84 | 8800 |
| 2026-02-04 | -12.90 | $29.96 | 3336 |
| 2026-02-03 | -11.29 | $29.97 | 11400 |
| 2026-02-02 | -11.29 | $29.97 | 4000 |
| 2026-01-30 | -21.05 | $29.88 | 3222 |
| 2026-01-29 | -6.90 | $29.98 | 3000 |
| 2026-01-28 | -13.79 | $29.92 | 6900 |
| 2026-01-27 | 0.00 | $30.04 | 15109 |
| 2026-01-26 | -4.11 | $29.87 | 1009 |
| 2026-01-23 | -3.17 | $29.78 | 3111 |
| 2026-01-22 | 0.00 | $29.74 | 3700 |
| 2026-01-21 | -11.43 | $29.66 | 2800 |
| 2026-01-20 | -33.80 | $29.50 | 400 |
| 2026-01-16 | 0.00 | $29.74 | 5100 |
| 2026-01-15 | -2.13 | $29.70 | 55000 |
| 2026-01-14 | -4.26 | $29.68 | 33600 |
| 2026-01-13 | -5.49 | $29.64 | 1500 |
| 2026-01-12 | 0.00 | $29.69 | 2034 |
| 2026-01-09 | 0.00 | $29.62 | 202 |
| 2026-01-08 | -14.12 | $29.47 | 2745 |
| 2026-01-07 | -13.48 | $29.47 | 2112 |
| 2026-01-06 | -5.62 | $29.54 | 500 |
| 2026-01-05 | -2.25 | $29.57 | 3900 |
| 2026-01-02 | -4.69 | $29.31 | 9124 |
| 2025-12-31 | -18.46 | $29.22 | 700 |
| 2025-12-30 | -10.81 | $29.26 | 20100 |
| 2025-12-29 | -14.67 | $29.22 | 8532 |
| 2025-12-26 | -10.67 | $29.25 | 2400 |
| 2025-12-24 | -4.35 | $29.24 | 1200 |
| 2025-12-23 | -4.26 | $29.22 | 4700 |
| 2025-12-22 | -5.94 | $29.11 | 700 |
| 2025-12-19 | -8.25 | $29.05 | 7600 |
| 2025-12-18 | -14.78 | $28.95 | 7100 |
| 2025-12-17 | -28.70 | $28.79 | 6100 |
| 2025-12-16 | -13.04 | $28.97 | 1235 |
| 2025-12-15 | -9.57 | $29.01 | 27500 |
| 2025-12-12 | -13.51 | $28.93 | 1300 |
| 2025-12-11 | -5.41 | $29.02 | 7600 |
| 2025-12-10 | -6.06 | $28.90 | 2300 |
| 2025-12-09 | -18.09 | $28.74 | 26500 |
| 2025-12-08 | -15.96 | $28.76 | 2213 |
| 2025-12-05 | -10.64 | $28.81 | 2300 |
| 2025-12-04 | -11.70 | $28.80 | 9237 |
| 2025-12-03 | -15.96 | $28.76 | 64300 |
| 2025-12-02 | -24.47 | $28.68 | 12700 |
| 2025-12-01 | -30.85 | $28.62 | 47400 |
| 2025-11-28 | -24.47 | $28.68 | 4649 |
| 2025-11-26 | -30.85 | $28.62 | 4500 |
| 2025-11-25 | -51.06 | $28.43 | 1100 |
| 2025-11-24 | -71.28 | $28.24 | 1300 |
| 2025-11-21 | -75.53 | $28.20 | 423 |
| 2025-11-20 | -100.00 | $27.97 | 1018 |
| 2025-11-19 | -79.79 | $28.16 | 4316 |
| 2025-11-18 | -88.46 | $28.22 | 3400 |
| 2025-11-17 | -83.05 | $28.42 | 1100 |
| 2025-11-14 | -40.68 | $28.67 | 5908 |
| 2025-11-13 | -33.90 | $28.71 | 914 |
| 2025-11-12 | -6.78 | $28.87 | 400 |
| 2025-11-11 | -8.00 | $28.78 | 16019 |
| 2025-11-10 | -27.27 | $28.67 | 10100 |
| 2025-11-07 | -52.46 | $28.50 | 8524 |
| 2025-11-06 | -57.35 | $28.43 | 1275 |
| 2025-11-05 | -52.94 | $28.46 | 1300 |
| 2025-11-04 | -69.12 | $28.35 | 8100 |
| 2025-11-03 | -42.65 | $28.53 | 80910 |
| 2025-10-31 | -39.71 | $28.55 | 943 |
| 2025-10-30 | -35.29 | $28.58 | 2400 |
| 2025-10-29 | -29.41 | $28.62 | 1700 |
| 2025-10-28 | -8.82 | $28.76 | 3200 |
| 2025-10-27 | -1.52 | $28.79 | 12211 |
| 2025-10-24 | -22.73 | $28.65 | 2322 |
| 2025-10-23 | -27.27 | $28.62 | 3600 |
| 2025-10-22 | -34.72 | $28.55 | 8300 |
| 2025-10-21 | -26.39 | $28.61 | 154400 |
| 2025-10-20 | -12.50 | $28.71 | 2830 |
| 2025-10-17 | -31.94 | $28.57 | 500 |
| 2025-10-16 | -37.50 | $28.53 | 29148 |
| 2025-10-15 | -48.61 | $28.45 | 1222 |
| 2025-10-14 | -55.56 | $28.40 | 11102 |
| 2025-10-13 | -70.83 | $28.29 | 2504 |
| 2025-10-10 | -81.94 | $28.21 | 8722 |
| 2025-10-09 | -45.83 | $28.47 | 32800 |
| 2025-10-08 | -22.22 | $28.64 | 46527 |
| 2025-10-07 | -27.78 | $28.60 | 1500 |
| 2025-10-06 | -12.50 | $28.71 | 8311 |
| 2025-10-03 | -9.38 | $28.66 | 10100 |
| 2025-10-02 | -1.79 | $28.63 | 16000 |
| 2025-10-01 | -4.92 | $28.53 | 23524 |
| 2025-09-30 | -14.52 | $28.40 | 132600 |
| 2025-09-29 | -18.46 | $28.37 | 6600 |
| 2025-09-26 | -33.85 | $28.27 | 8100 |
| 2025-09-25 | -46.15 | $28.19 | 5200 |
| 2025-09-24 | -32.31 | $28.28 | 3400 |
| 2025-09-23 | -21.54 | $28.35 | 1214 |
| 2025-09-22 | -3.08 | $28.47 | 3300 |
| 2025-09-19 | -20.00 | $28.36 | 4800 |
| 2025-09-18 | -12.31 | $28.41 | 4540 |
| 2025-09-17 | -13.85 | $28.40 | 8432 |
| 2025-09-16 | -10.77 | $28.42 | 738 |
| 2025-09-15 | 0.00 | $28.49 | 5019 |
| 2025-09-12 | -5.00 | $28.41 | 16200 |
| 2025-09-11 | 0.00 | $28.44 | 18012 |
| 2025-09-10 | -27.27 | $28.24 | 700 |
| 2025-09-09 | -25.45 | $28.25 | 1300 |
| 2025-09-08 | -14.75 | $28.30 | 100 |
| 2025-09-05 | -39.34 | $28.15 | 100 |
| 2025-09-04 | -40.00 | $28.11 | 24700 |
| 2025-09-03 | -57.14 | $27.95 | 8000 |
| 2025-09-02 | -59.52 | $27.89 | 6331 |
| 2025-08-29 | -30.34 | $28.12 | 90846 |
| 2025-08-28 | -19.47 | $28.17 | 1600 |
| 2025-08-27 | -25.66 | $28.10 | 21944 |
| 2025-08-26 | -23.01 | $28.13 | 1926 |
| 2025-08-25 | -21.24 | $28.15 | 15915 |
| 2025-08-22 | -3.54 | $28.35 | 2136 |
| 2025-08-21 | -14.42 | $28.15 | 36138 |
| 2025-08-20 | -4.81 | $28.25 | 2716 |
| 2025-08-19 | -12.50 | $28.17 | 3900 |
| 2025-08-18 | 0.00 | $28.25 | 5200 |
| 2025-08-15 | -5.05 | $28.20 | 1348 |
| 2025-08-14 | -5.49 | $28.12 | 900 |
| 2025-08-13 | 0.00 | $28.12 | 5938 |
| 2025-08-12 | -10.00 | $27.98 | 5938 |
| 2025-08-11 | -33.33 | $27.78 | 16300 |
| 2025-08-08 | -24.36 | $27.85 | 4000 |
| 2025-08-07 | -25.64 | $27.84 | 12239 |
| 2025-08-06 | -48.72 | $27.66 | 4500 |
| 2025-08-05 | -62.82 | $27.55 | 2996 |
| 2025-08-04 | -62.82 | $27.55 | 3000 |
| 2025-08-01 | -89.74 | $27.34 | 7043 |
| 2025-07-31 | -98.55 | $27.36 | 2800 |
| 2025-07-30 | -76.47 | $27.52 | 3744 |
| 2025-07-29 | -63.24 | $27.61 | 8700 |
| 2025-07-28 | -61.76 | $27.62 | 8004 |
| 2025-07-25 | -25.00 | $27.87 | 12115 |
| 2025-07-24 | -20.59 | $27.90 | 3935 |
| 2025-07-23 | -2.90 | $28.01 | 3500 |
| 2025-07-22 | -23.40 | $27.70 | 2700 |
| 2025-07-21 | -26.03 | $27.62 | 3300 |
| 2025-07-18 | -39.73 | $27.52 | 15600 |
| 2025-07-17 | -34.25 | $27.56 | 900 |
| 2025-07-16 | -46.58 | $27.47 | 10718 |
| 2025-07-15 | -46.58 | $27.47 | 24243 |
| 2025-07-14 | -34.25 | $27.56 | 6200 |
| 2025-07-11 | -27.40 | $27.61 | 23842 |
| 2025-07-10 | -10.96 | $27.73 | 4616 |
| 2025-07-09 | -1.39 | $27.79 | 129600 |
| 2025-07-08 | -13.24 | $27.67 | 5420 |
| 2025-07-07 | -32.35 | $27.54 | 10700 |
| 2025-07-03 | -7.35 | $27.71 | 2800 |
| 2025-07-02 | -4.41 | $27.73 | 24500 |
| 2025-07-01 | -11.76 | $27.68 | 225727 |
| 2025-06-30 | -2.94 | $27.74 | 174720 |
| 2025-06-27 | -7.69 | $27.68 | 100300 |
| 2025-06-26 | -25.40 | $27.55 | 20300 |
| 2025-06-25 | -53.97 | $27.37 | 28823 |
| 2025-06-24 | -33.33 | $27.50 | 60300 |
| 2025-06-23 | -56.41 | $27.27 | 25506 |
| 2025-06-20 | -67.90 | $27.16 | 52526 |
| 2025-06-18 | -51.85 | $27.29 | 33824 |
| 2025-06-17 | -51.85 | $27.29 | 120333 |
| 2025-06-16 | -29.07 | $27.46 | 34110 |
| 2025-06-13 | -27.72 | $27.43 | 136340 |
| 2025-06-12 | -8.74 | $27.62 | 56026 |
| 2025-06-11 | -14.16 | $27.48 | 180400 |
| 2025-06-10 | -13.16 | $27.49 | 125500 |
| 2025-06-09 | -15.25 | $27.46 | 74700 |
| 2025-06-06 | -15.57 | $27.45 | 35100 |
| 2025-06-05 | -16.80 | $27.43 | 299600 |
| 2025-06-04 | -7.02 | $27.45 | 77147 |
| 2025-06-03 | -14.91 | $27.36 | 76200 |
| 2025-06-02 | -3.51 | $27.49 | 233200 |
| 2025-05-30 | -12.96 | $27.33 | 126900 |
| 2025-05-29 | -12.59 | $27.30 | 15609 |
| 2025-05-28 | -25.93 | $27.12 | 2401 |
| 2025-05-27 | -6.67 | $27.38 | 5500 |
| 2025-05-23 | -24.59 | $27.04 | 4600 |
| 2025-05-22 | -21.74 | $27.04 | 12200 |
| 2025-05-21 | -22.70 | $27.02 | 28429 |
| 2025-05-20 | -0.69 | $27.22 | 40304 |
| 2025-05-19 | 0.00 | $27.12 | 22548 |
| 2025-05-16 | -3.45 | $26.83 | 3900 |
| 2025-05-15 | -4.41 | $26.73 | 2300 |
| 2025-05-14 | -15.04 | $26.51 | 704 |
| 2025-05-13 | -4.90 | $26.64 | 4212 |
| 2025-05-12 | -7.09 | $26.59 | 8911 |
| 2025-05-09 | -12.90 | $26.49 | 3200 |
| 2025-05-08 | -15.51 | $26.40 | 20921 |
| 2025-05-07 | -8.80 | $26.50 | 911 |
| 2025-05-06 | -3.57 | $26.61 | 9136 |
| 2025-05-05 | -1.24 | $26.64 | 1029 |
| 2025-05-02 | 0.00 | $26.57 | 700 |
| 2025-05-01 | -7.73 | $26.17 | 23000 |
| 2025-04-30 | -0.50 | $26.25 | 2602 |
| 2025-04-29 | 0.00 | $26.26 | 500 |
| 2025-04-28 | 0.00 | $26.22 | 3000 |
| 2025-04-25 | -2.14 | $26.09 | 27304 |
| 2025-04-24 | -1.12 | $26.02 | 13912 |
| 2025-04-23 | -11.05 | $25.79 | 5400 |
| 2025-04-22 | -23.32 | $25.74 | 6000 |
| 2025-04-21 | -39.38 | $25.43 | 529 |
| 2025-04-17 | -34.72 | $25.52 | 5425 |
| 2025-04-16 | -42.27 | $25.38 | 8001 |
| 2025-04-15 | -48.64 | $25.39 | 17100 |
| 2025-04-14 | -51.36 | $25.33 | 14517 |
| 2025-04-11 | -57.27 | $25.20 | 200 |
| 2025-04-10 | -70.45 | $24.91 | 4616 |
| 2025-04-09 | -61.82 | $25.10 | 3649 |
| 2025-04-08 | -91.36 | $24.45 | 1738 |
| 2025-04-07 | -89.55 | $24.49 | 4822 |
| 2025-04-04 | -95.58 | $24.73 | 6022 |
| 2025-04-03 | -94.64 | $25.40 | 437 |
| 2025-04-02 | -79.80 | $25.67 | 1141 |
| 2025-04-01 | -83.84 | $25.63 | 4119 |
| 2025-03-31 | -86.87 | $25.60 | 19316 |
| 2025-03-28 | -74.44 | $25.79 | 1100 |
| 2025-03-27 | -57.29 | $25.91 | 3000 |
| 2025-03-26 | -58.33 | $25.90 | 5148 |
| 2025-03-25 | -28.13 | $26.19 | 15300 |
| 2025-03-24 | -46.88 | $26.01 | 1332 |
| 2025-03-21 | -40.63 | $26.07 | 200 |
| 2025-03-20 | -27.08 | $26.20 | 6017 |
| 2025-03-19 | -8.33 | $26.38 | 1632 |
| 2025-03-18 | -4.55 | $26.34 | 910 |
| 2025-03-17 | -2.41 | $26.31 | 208 |
| 2025-03-14 | -30.12 | $26.08 | 800 |
| 2025-03-13 | -68.67 | $25.76 | 1302 |
| 2025-03-12 | -47.83 | $25.89 | 2247 |
| 2025-03-11 | -51.00 | $25.82 | 54422 |
| 2025-03-10 | -45.79 | $25.84 | 205 |
| 2025-03-07 | -2.68 | $26.30 | 21916 |
| 2025-03-06 | -18.18 | $26.11 | 3617 |
| 2025-03-05 | -0.89 | $26.30 | 9722 |
| 2025-03-04 | -18.39 | $25.85 | 18400 |
| 2025-03-03 | -16.04 | $25.84 | 13517 |
| 2025-02-28 | -31.18 | $25.59 | 5600 |
| 2025-02-27 | -34.41 | $25.56 | 3000 |
| 2025-02-26 | -13.98 | $25.75 | 9100 |
| 2025-02-25 | -4.71 | $25.76 | 35919 |
| 2025-02-24 | -25.88 | $25.58 | 2500 |
| 2025-02-21 | -23.53 | $25.60 | 8100 |
| 2025-02-20 | -14.12 | $25.68 | 46300 |
| 2025-02-19 | -22.35 | $25.61 | 8613 |
| 2025-02-18 | -2.30 | $25.78 | 1200 |
| 2025-02-14 | -4.40 | $25.67 | 3105 |
| 2025-02-13 | -5.05 | $25.64 | 4139 |
| 2025-02-12 | -3.75 | $25.43 | 22900 |
| 2025-02-11 | 0.00 | $25.40 | 4200 |
| 2025-02-10 | -6.67 | $25.33 | 1600 |
| 2025-02-07 | -19.15 | $25.21 | 8402 |
| 2025-02-06 | -5.32 | $25.34 | 27400 |
| 2025-02-05 | -4.65 | $25.27 | 800 |
| 2025-02-04 | -16.28 | $25.17 | 31600 |
| 2025-02-03 | -33.72 | $25.02 | 300 |
| 2025-01-31 | -19.77 | $25.14 | 8800 |
| 2025-01-30 | 0.00 | $25.27 | 300 |
| 2025-01-29 | -4.17 | $25.14 | 1026 |
| 2025-01-28 | -6.94 | $25.12 | 2646 |
| 2025-01-27 | -2.78 | $25.15 | 28800 |
| 2025-01-24 | -5.56 | $25.13 | 9100 |
| 2025-01-23 | -6.25 | $25.05 | 1400 |
| 2025-01-22 | -13.24 | $24.96 | 9300 |
| 2025-01-21 | 0.00 | $24.99 | 1624 |
| 2025-01-17 | -8.51 | $24.80 | 407 |
| 2025-01-16 | -29.63 | $24.75 | 1226 |
| 2025-01-15 | -45.00 | $24.70 | 2419 |
| 2025-01-14 | -63.33 | $24.59 | 400 |
| 2025-01-13 | -71.43 | $24.55 | 1407 |
| 2025-01-10 | -76.00 | $24.55 | 4328 |
| 2025-01-08 | -54.67 | $24.71 | 5900 |
| 2025-01-07 | -58.14 | $24.73 | 200 |
| 2025-01-06 | -58.14 | $24.73 | 500 |
| 2025-01-03 | -68.60 | $24.64 | — |
| 2025-01-02 | -73.26 | $24.60 | 213 |
| 2024-12-31 | -70.93 | $24.62 | — |
| 2024-12-30 | -70.93 | $24.62 | 7925 |
| 2024-12-27 | -63.95 | $24.68 | 100 |
| 2024-12-26 | -61.63 | $24.70 | 2600 |
| 2024-12-24 | -68.60 | $24.64 | 5214 |
| 2024-12-23 | -75.58 | $24.58 | 17426 |
| 2024-12-20 | -80.23 | $24.54 | 2238 |
| 2024-12-19 | -100.00 | $24.56 | 2600 |
| 2024-12-18 | -100.00 | $24.58 | 4100 |
| 2024-12-17 | -60.66 | $24.86 | 11400 |
| 2024-12-16 | -52.46 | $24.91 | 2600 |
| 2024-12-13 | -49.18 | $24.93 | 300 |
| 2024-12-12 | -44.26 | $24.96 | 6605 |
| 2024-12-11 | -22.95 | $25.09 | 2900 |
| 2024-12-10 | -34.43 | $25.02 | 13900 |
| 2024-12-09 | -13.11 | $25.15 | 4600 |
| 2024-12-06 | -7.02 | $25.15 | 5420 |
| 2024-12-05 | -23.94 | $25.16 | 349 |
| 2024-12-04 | -33.80 | $25.09 | 5900 |
| 2024-12-03 | -33.80 | $25.09 | 2621 |
| 2024-12-02 | -46.48 | $25.00 | 7300 |
| 2024-11-29 | -54.93 | $24.94 | — |
| 2024-11-27 | -80.28 | $24.76 | — |
| 2024-11-26 | -88.73 | $24.70 | — |
| 2024-11-25 | -78.67 | $24.78 | 20800 |
| 2024-11-22 | -86.84 | $24.72 | 9125 |
| 2024-11-21 | -93.42 | $24.67 | 4407 |
| 2024-11-20 | -94.74 | $24.66 | 3500 |
| 2024-11-19 | -90.54 | $24.71 | 5245 |
| 2024-11-18 | -91.03 | $24.73 | 500 |
| 2024-11-15 | -95.06 | $24.70 | 3202 |
| 2024-11-14 | -89.58 | $24.81 | 3945 |
| 2024-11-13 | -98.96 | $24.72 | 4400 |
| 2024-11-12 | -91.58 | $24.80 | 3300 |
| 2024-11-11 | -90.28 | $25.06 | 13210 |
| 2024-11-08 | -92.86 | $25.05 | 147112 |
| 2024-11-07 | -66.67 | $25.28 | 4500 |
| 2024-11-06 | -94.05 | $25.05 | 6800 |
| 2024-11-05 | -68.75 | $25.29 | 8100 |
| 2024-11-04 | -86.25 | $25.15 | 107700 |
| 2024-11-01 | -87.80 | $25.14 | 11947 |
| 2024-10-31 | -88.10 | $25.14 | 1318 |
| 2024-10-30 | -98.61 | $25.17 | 1017 |
| 2024-10-29 | -81.48 | $25.31 | 6048 |
| 2024-10-28 | -79.05 | $25.38 | 800 |
| 2024-10-25 | -93.33 | $25.23 | 913 |
| 2024-10-24 | -86.44 | $25.32 | 1329 |
| 2024-10-23 | -97.46 | $25.19 | 2841 |
| 2024-10-22 | -88.35 | $25.43 | 6100 |
| 2024-10-21 | -97.80 | $25.45 | 3000 |
| 2024-10-18 | -80.72 | $25.67 | 800 |
| 2024-10-17 | -87.95 | $25.61 | 8200 |
| 2024-10-16 | -92.77 | $25.57 | 5200 |
| 2024-10-15 | -97.59 | $25.53 | 4000 |
| 2024-10-14 | -61.45 | $25.83 | 4000 |
| 2024-10-11 | -66.27 | $25.79 | 4600 |
| 2024-10-10 | -72.29 | $25.74 | 1417 |
| 2024-10-09 | -61.22 | $25.74 | 1900 |
| 2024-10-08 | -53.04 | $25.73 | 323 |
| 2024-10-07 | -50.43 | $25.76 | 5900 |
| 2024-10-04 | -40.87 | $25.87 | 7400 |
| 2024-10-03 | -52.17 | $25.74 | — |
| 2024-10-02 | -34.78 | $25.94 | 1747 |
| 2024-10-01 | -30.43 | $25.99 | 20705 |
| 2024-09-30 | -18.26 | $26.13 | 400 |
| 2024-09-27 | -12.17 | $26.20 | 12635 |
| 2024-09-26 | -3.48 | $26.30 | 1700 |
| 2024-09-25 | -19.77 | $25.88 | 3800 |
| 2024-09-24 | -2.33 | $26.03 | 3300 |
| 2024-09-23 | -19.77 | $25.88 | 4947 |
| 2024-09-20 | -36.05 | $25.74 | 2300 |
| 2024-09-19 | -1.16 | $26.04 | 600 |
| 2024-09-18 | -47.67 | $25.64 | 4800 |
| 2024-09-17 | -43.02 | $25.68 | 902 |
| 2024-09-16 | -29.07 | $25.80 | 3901 |
| 2024-09-13 | -47.67 | $25.64 | 3720 |
| 2024-09-12 | -48.84 | $25.63 | 3400 |
| 2024-09-11 | -55.34 | $25.48 | 16100 |
| 2024-09-10 | -60.34 | $25.35 | 5126 |
| 2024-09-09 | -46.67 | $25.42 | 245 |
| 2024-09-06 | -58.09 | $25.26 | 7300 |
| 2024-09-05 | -31.65 | $25.61 | 13800 |
| 2024-09-04 | -29.49 | $25.59 | 5700 |
| 2024-09-03 | -21.16 | $25.65 | 4742 |
| 2024-08-30 | -3.70 | $25.98 | 1624 |
| 2024-08-29 | -4.23 | $25.97 | 10640 |
| 2024-08-28 | -7.65 | $25.85 | 9613 |
| 2024-08-27 | -3.28 | $25.93 | 2943 |
| 2024-08-26 | -3.37 | $25.88 | 2540 |
| 2024-08-23 | -0.56 | $25.93 | 12000 |
| 2024-08-22 | -14.37 | $25.59 | 1348 |
| 2024-08-21 | -2.55 | $25.69 | 1737 |
| 2024-08-20 | -2.82 | $25.54 | 1700 |
| 2024-08-19 | 0.00 | $25.58 | 3000 |
| 2024-08-16 | -6.15 | $25.38 | 2726 |
| 2024-08-15 | -15.38 | $25.26 | 1534 |
| 2024-08-14 | -30.00 | $25.07 | 8100 |
| 2024-08-13 | -33.83 | $25.04 | 6200 |
| 2024-08-12 | -54.68 | $24.79 | 18134 |
| 2024-08-09 | -54.68 | $24.79 | 3536 |
| 2024-08-08 | -64.24 | $24.70 | 1504 |
| 2024-08-07 | -78.15 | $24.49 | 1900 |
| 2024-08-06 | -82.12 | $24.43 | 15221 |
| 2024-08-05 | -98.44 | $24.41 | 44900 |
| 2024-08-02 | -94.12 | $24.71 | 4540 |
| 2024-08-01 | -93.67 | $24.93 | 17008 |
| 2024-07-31 | -40.26 | $25.36 | 45400 |
| 2024-07-30 | -70.13 | $25.13 | 1020 |
| 2024-07-29 | -75.32 | $25.09 | 4940 |
| 2024-07-26 | -65.38 | $25.16 | 4813 |
| 2024-07-25 | -78.16 | $24.99 | 7619 |
| 2024-07-24 | -72.41 | $25.04 | 6100 |
| 2024-07-23 | -48.28 | $25.25 | 2813 |
| 2024-07-22 | -37.93 | $25.34 | 1892 |
| 2024-07-19 | -53.76 | $25.17 | 4229 |
| 2024-07-18 | -43.01 | $25.27 | 10708 |
| 2024-07-17 | -21.51 | $25.47 | 6260 |
| 2024-07-16 | -15.46 | $25.52 | 4093 |
| 2024-07-15 | -22.33 | $25.44 | 71053 |
| 2024-07-12 | -6.80 | $25.60 | 5071 |
| 2024-07-11 | -9.30 | $25.42 | 10862 |
| 2024-07-10 | 0.00 | $25.35 | 8276 |
| 2024-07-09 | -30.43 | $25.12 | 12162 |
| 2024-07-08 | -24.64 | $25.16 | 14379 |
| 2024-07-05 | -14.62 | $25.28 | 51921 |
| 2024-07-03 | -31.96 | $25.15 | 6428 |
| 2024-07-02 | -55.98 | $24.97 | 1796 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.75
2026-07-24
Close Price
$31.22
Vol: 18Average Directional Index - Detailed Analysis
Minimum
4.82
Average
22.45
Maximum
62.60
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 9.75 | $31.22 | 18 |
| 2026-07-23 | 10.16 | $31.03 | 1015 |
| 2026-07-22 | 10.49 | $31.29 | 32300 |
| 2026-07-21 | 10.69 | $31.22 | 11332 |
| 2026-07-20 | 11.05 | $31.01 | 3700 |
| 2026-07-17 | 11.42 | $31.12 | 2805 |
| 2026-07-16 | 12.00 | $31.21 | 12500 |
| 2026-07-15 | 12.39 | $31.35 | 7100 |
| 2026-07-14 | 12.55 | $31.25 | 226 |
| 2026-07-13 | 12.98 | $31.10 | 1900 |
| 2026-07-10 | 13.53 | $31.30 | 1121 |
| 2026-07-09 | 13.85 | $31.20 | 147 |
| 2026-07-08 | 14.26 | $31.10 | 46746 |
| 2026-07-07 | 14.96 | $31.26 | 8500 |
| 2026-07-06 | 14.89 | $31.46 | 2640 |
| 2026-07-02 | 14.39 | $31.30 | 938 |
| 2026-07-01 | 14.17 | $31.06 | 473246 |
| 2026-06-30 | 14.40 | $31.18 | 20900 |
| 2026-06-29 | 14.39 | $31.14 | 4312 |
| 2026-06-26 | 14.49 | $30.98 | 4100 |
| 2026-06-25 | 14.72 | $31.08 | 9445 |
| 2026-06-24 | 14.82 | $30.96 | 37635 |
| 2026-06-23 | 15.24 | $31.01 | 17500 |
| 2026-06-22 | 15.36 | $31.30 | 31110 |
| 2026-06-18 | 14.61 | $31.30 | 31725 |
| 2026-06-17 | 13.91 | $31.17 | 20208 |
| 2026-06-16 | 13.18 | $31.28 | 28948 |
| 2026-06-15 | 12.66 | $31.39 | 13500 |
| 2026-06-12 | 12.11 | $31.13 | 36728 |
| 2026-06-11 | 11.90 | $31.09 | 30029 |
| 2026-06-10 | 11.83 | $30.54 | 25500 |
| 2026-06-09 | 12.42 | $30.79 | 20815 |
| 2026-06-08 | 13.02 | $30.79 | 15218 |
| 2026-06-05 | 13.14 | $30.68 | 106511 |
| 2026-06-04 | 13.36 | $31.13 | 35219 |
| 2026-06-03 | 12.52 | $31.00 | 59600 |
| 2026-06-02 | 11.74 | $31.10 | 612532 |
| 2026-06-01 | 10.75 | $31.04 | 714639 |
| 2026-05-29 | 9.72 | $31.07 | 134500 |
| 2026-05-28 | 9.41 | $31.04 | 8419 |
| 2026-05-27 | 9.02 | $31.00 | 11605 |
| 2026-05-26 | 8.70 | $30.99 | 8309 |
| 2026-05-22 | 8.40 | $30.92 | 800 |
| 2026-05-21 | 8.19 | $30.94 | 2914 |
| 2026-05-20 | 8.02 | $30.85 | 500 |
| 2026-05-19 | 8.03 | $30.67 | 1242 |
| 2026-05-18 | 8.37 | $30.72 | 4443 |
| 2026-05-15 | 8.66 | $30.59 | 106 |
| 2026-05-14 | 8.98 | $30.78 | 636 |
| 2026-05-13 | 9.21 | $30.77 | 6100 |
| 2026-05-12 | 9.46 | $30.69 | 300 |
| 2026-05-11 | 9.90 | $30.71 | 200 |
| 2026-05-08 | 10.19 | $30.70 | 115 |
| 2026-05-07 | 10.51 | $30.62 | 4100 |
| 2026-05-06 | 10.84 | $30.74 | 1706 |
| 2026-05-05 | 10.98 | $30.49 | 2500 |
| 2026-05-04 | 11.54 | $30.29 | 1200 |
| 2026-05-01 | 11.94 | $30.51 | 319 |
| 2026-04-30 | 12.36 | $30.46 | 7700 |
| 2026-04-29 | 12.82 | $30.14 | 2907 |
| 2026-04-28 | 13.02 | $30.28 | 4839 |
| 2026-04-27 | 13.53 | $30.34 | 89159 |
| 2026-04-24 | 14.13 | $30.34 | 89200 |
| 2026-04-23 | 14.78 | $30.21 | 1900 |
| 2026-04-22 | 15.32 | $30.33 | 8701 |
| 2026-04-21 | 16.10 | $30.27 | 3500 |
| 2026-04-20 | 16.92 | $30.46 | 1232 |
| 2026-04-17 | 17.44 | $30.54 | 2537 |
| 2026-04-16 | 17.85 | $30.41 | 600 |
| 2026-04-15 | 18.56 | $30.42 | 318 |
| 2026-04-14 | 19.22 | $30.43 | 319 |
| 2026-04-13 | 19.90 | $30.34 | 1729 |
| 2026-04-10 | 20.75 | $30.27 | 2727 |
| 2026-04-09 | 21.63 | $30.23 | 600 |
| 2026-04-08 | 22.65 | $30.18 | 300 |
| 2026-04-07 | 23.64 | $29.62 | 400 |
| 2026-04-06 | 24.28 | $29.67 | 300 |
| 2026-04-02 | 25.15 | $29.54 | 300 |
| 2026-04-01 | 25.86 | $29.67 | 300 |
| 2026-03-31 | 27.01 | $29.42 | 2328 |
| 2026-03-30 | 27.77 | $28.88 | 1098 |
| 2026-03-27 | 27.72 | $28.81 | 809 |
| 2026-03-26 | 27.61 | $28.98 | 3635 |
| 2026-03-25 | 27.71 | $29.33 | 345 |
| 2026-03-24 | 28.26 | $29.12 | 345 |
| 2026-03-23 | 28.30 | $29.16 | 1641 |
| 2026-03-20 | 28.42 | $28.79 | 4915 |
| 2026-03-19 | 27.72 | $29.32 | 922 |
| 2026-03-18 | 27.55 | $29.35 | 100 |
| 2026-03-17 | 27.63 | $29.63 | 700 |
| 2026-03-16 | 27.92 | $29.54 | 1017 |
| 2026-03-13 | 27.94 | $29.25 | 7100 |
| 2026-03-12 | 27.44 | $29.43 | 205 |
| 2026-03-11 | 27.23 | $29.67 | 5300 |
| 2026-03-10 | 27.24 | $29.68 | 1342 |
| 2026-03-09 | 27.40 | $29.64 | 14400 |
| 2026-03-06 | 26.98 | $29.52 | 1300 |
| 2026-03-05 | 26.91 | $29.67 | 2000 |
| 2026-03-04 | 26.96 | $30.00 | 277330 |
| 2026-03-03 | 27.58 | $29.75 | 7200 |
| 2026-03-02 | 27.68 | $30.19 | 5942 |
| 2026-02-27 | 28.79 | $30.36 | 6005 |
| 2026-02-26 | 29.09 | $30.38 | 6424 |
| 2026-02-25 | 29.26 | $30.35 | 1146 |
| 2026-02-24 | 29.35 | $30.26 | 1300 |
| 2026-02-23 | 29.69 | $30.21 | 3300 |
| 2026-02-20 | 30.16 | $30.25 | 5046 |
| 2026-02-19 | 30.53 | $30.17 | 1800 |
| 2026-02-18 | 31.14 | $30.21 | 5211 |
| 2026-02-17 | 31.53 | $30.18 | 19300 |
| 2026-02-13 | 32.07 | $30.18 | 3900 |
| 2026-02-12 | 32.06 | $30.13 | 13200 |
| 2026-02-11 | 32.05 | $30.26 | 11004 |
| 2026-02-10 | 32.03 | $30.18 | 1500 |
| 2026-02-09 | 31.72 | $30.16 | 2227 |
| 2026-02-06 | 31.39 | $30.09 | 14108 |
| 2026-02-05 | 31.32 | $29.84 | 8800 |
| 2026-02-04 | 31.61 | $29.96 | 3336 |
| 2026-02-03 | 31.25 | $29.97 | 11400 |
| 2026-02-02 | 30.97 | $29.97 | 4000 |
| 2026-01-30 | 30.64 | $29.88 | 3222 |
| 2026-01-29 | 30.48 | $29.98 | 3000 |
| 2026-01-28 | 29.95 | $29.92 | 6900 |
| 2026-01-27 | 29.52 | $30.04 | 15109 |
| 2026-01-26 | 28.75 | $29.87 | 1009 |
| 2026-01-23 | 28.20 | $29.78 | 3111 |
| 2026-01-22 | 27.82 | $29.74 | 3700 |
| 2026-01-21 | 27.55 | $29.66 | 2800 |
| 2026-01-20 | 27.45 | $29.50 | 400 |
| 2026-01-16 | 27.66 | $29.74 | 5100 |
| 2026-01-15 | 26.96 | $29.70 | 55000 |
| 2026-01-14 | 26.29 | $29.68 | 33600 |
| 2026-01-13 | 25.58 | $29.64 | 1500 |
| 2026-01-12 | 24.94 | $29.69 | 2034 |
| 2026-01-09 | 24.13 | $29.62 | 202 |
| 2026-01-08 | 23.41 | $29.47 | 2745 |
| 2026-01-07 | 22.97 | $29.47 | 2112 |
| 2026-01-06 | 22.45 | $29.54 | 500 |
| 2026-01-05 | 21.44 | $29.57 | 3900 |
| 2026-01-02 | 20.38 | $29.31 | 9124 |
| 2025-12-31 | 19.76 | $29.22 | 700 |
| 2025-12-30 | 19.30 | $29.26 | 20100 |
| 2025-12-29 | 18.62 | $29.22 | 8532 |
| 2025-12-26 | 17.96 | $29.25 | 2400 |
| 2025-12-24 | 17.14 | $29.24 | 1200 |
| 2025-12-23 | 16.40 | $29.22 | 4700 |
| 2025-12-22 | 15.65 | $29.11 | 700 |
| 2025-12-19 | 15.03 | $29.05 | 7600 |
| 2025-12-18 | 14.47 | $28.95 | 7100 |
| 2025-12-17 | 14.15 | $28.79 | 6100 |
| 2025-12-16 | 14.08 | $28.97 | 1235 |
| 2025-12-15 | 13.48 | $29.01 | 27500 |
| 2025-12-12 | 12.70 | $28.93 | 1300 |
| 2025-12-11 | 12.20 | $29.02 | 7600 |
| 2025-12-10 | 11.50 | $28.90 | 2300 |
| 2025-12-09 | 11.03 | $28.74 | 26500 |
| 2025-12-08 | 10.82 | $28.76 | 2213 |
| 2025-12-05 | 10.80 | $28.81 | 2300 |
| 2025-12-04 | 10.62 | $28.80 | 9237 |
| 2025-12-03 | 10.40 | $28.76 | 64300 |
| 2025-12-02 | 10.48 | $28.68 | 12700 |
| 2025-12-01 | 10.65 | $28.62 | 47400 |
| 2025-11-28 | 10.87 | $28.68 | 4649 |
| 2025-11-26 | 10.96 | $28.62 | 4500 |
| 2025-11-25 | 11.47 | $28.43 | 1100 |
| 2025-11-24 | 11.59 | $28.24 | 1300 |
| 2025-11-21 | 11.15 | $28.20 | 423 |
| 2025-11-20 | 10.76 | $27.97 | 1018 |
| 2025-11-19 | 10.11 | $28.16 | 4316 |
| 2025-11-18 | 9.44 | $28.22 | 3400 |
| 2025-11-17 | 9.05 | $28.42 | 1100 |
| 2025-11-14 | 9.29 | $28.67 | 5908 |
| 2025-11-13 | 9.33 | $28.71 | 914 |
| 2025-11-12 | 9.37 | $28.87 | 400 |
| 2025-11-11 | 8.64 | $28.78 | 16019 |
| 2025-11-10 | 8.20 | $28.67 | 10100 |
| 2025-11-07 | 7.96 | $28.50 | 8524 |
| 2025-11-06 | 8.27 | $28.43 | 1275 |
| 2025-11-05 | 8.50 | $28.46 | 1300 |
| 2025-11-04 | 8.75 | $28.35 | 8100 |
| 2025-11-03 | 8.80 | $28.53 | 80910 |
| 2025-10-31 | 9.26 | $28.55 | 943 |
| 2025-10-30 | 9.61 | $28.58 | 2400 |
| 2025-10-29 | 9.84 | $28.62 | 1700 |
| 2025-10-28 | 9.89 | $28.76 | 3200 |
| 2025-10-27 | 9.50 | $28.79 | 12211 |
| 2025-10-24 | 9.18 | $28.65 | 2322 |
| 2025-10-23 | 9.13 | $28.62 | 3600 |
| 2025-10-22 | 9.20 | $28.55 | 8300 |
| 2025-10-21 | 9.41 | $28.61 | 154400 |
| 2025-10-20 | 9.57 | $28.71 | 2830 |
| 2025-10-17 | 9.32 | $28.57 | 500 |
| 2025-10-16 | 9.46 | $28.53 | 29148 |
| 2025-10-15 | 9.67 | $28.45 | 1222 |
| 2025-10-14 | 9.91 | $28.40 | 11102 |
| 2025-10-13 | 10.43 | $28.29 | 2504 |
| 2025-10-10 | 10.53 | $28.21 | 8722 |
| 2025-10-09 | 10.63 | $28.47 | 32800 |
| 2025-10-08 | 10.81 | $28.64 | 46527 |
| 2025-10-07 | 10.48 | $28.60 | 1500 |
| 2025-10-06 | 10.18 | $28.71 | 8311 |
| 2025-10-03 | 9.39 | $28.66 | 10100 |
| 2025-10-02 | 8.74 | $28.63 | 16000 |
| 2025-10-01 | 8.25 | $28.53 | 23524 |
| 2025-09-30 | 7.95 | $28.40 | 132600 |
| 2025-09-29 | 8.02 | $28.37 | 6600 |
| 2025-09-26 | 8.25 | $28.27 | 8100 |
| 2025-09-25 | 8.52 | $28.19 | 5200 |
| 2025-09-24 | 8.61 | $28.28 | 3400 |
| 2025-09-23 | 8.85 | $28.35 | 1214 |
| 2025-09-22 | 8.79 | $28.47 | 3300 |
| 2025-09-19 | 8.73 | $28.36 | 4800 |
| 2025-09-18 | 8.95 | $28.41 | 4540 |
| 2025-09-17 | 9.12 | $28.40 | 8432 |
| 2025-09-16 | 9.39 | $28.42 | 738 |
| 2025-09-15 | 9.49 | $28.49 | 5019 |
| 2025-09-12 | 9.52 | $28.41 | 16200 |
| 2025-09-11 | 9.77 | $28.44 | 18012 |
| 2025-09-10 | 9.89 | $28.24 | 700 |
| 2025-09-09 | 10.36 | $28.25 | 1300 |
| 2025-09-08 | 10.85 | $28.30 | 100 |
| 2025-09-05 | 11.20 | $28.15 | 100 |
| 2025-09-04 | 11.61 | $28.11 | 24700 |
| 2025-09-03 | 11.93 | $27.95 | 8000 |
| 2025-09-02 | 11.86 | $27.89 | 6331 |
| 2025-08-29 | 11.76 | $28.12 | 90846 |
| 2025-08-28 | 12.23 | $28.17 | 1600 |
| 2025-08-27 | 12.78 | $28.10 | 21944 |
| 2025-08-26 | 13.44 | $28.13 | 1926 |
| 2025-08-25 | 13.97 | $28.15 | 15915 |
| 2025-08-22 | 14.34 | $28.35 | 2136 |
| 2025-08-21 | 14.20 | $28.15 | 36138 |
| 2025-08-20 | 14.61 | $28.25 | 2716 |
| 2025-08-19 | 14.89 | $28.17 | 3900 |
| 2025-08-18 | 15.19 | $28.25 | 5200 |
| 2025-08-15 | 15.63 | $28.20 | 1348 |
| 2025-08-14 | 15.46 | $28.12 | 900 |
| 2025-08-13 | 15.46 | $28.12 | 5938 |
| 2025-08-12 | 15.14 | $27.98 | 5938 |
| 2025-08-11 | 14.94 | $27.78 | 16300 |
| 2025-08-08 | 15.15 | $27.85 | 4000 |
| 2025-08-07 | 15.17 | $27.84 | 12239 |
| 2025-08-06 | 15.44 | $27.66 | 4500 |
| 2025-08-05 | 16.20 | $27.55 | 2996 |
| 2025-08-04 | 16.79 | $27.55 | 3000 |
| 2025-08-01 | 17.40 | $27.34 | 7043 |
| 2025-07-31 | 17.53 | $27.36 | 2800 |
| 2025-07-30 | 17.89 | $27.52 | 3744 |
| 2025-07-29 | 18.52 | $27.61 | 8700 |
| 2025-07-28 | 19.44 | $27.62 | 8004 |
| 2025-07-25 | 20.32 | $27.87 | 12115 |
| 2025-07-24 | 20.63 | $27.90 | 3935 |
| 2025-07-23 | 20.65 | $28.01 | 3500 |
| 2025-07-22 | 20.41 | $27.70 | 2700 |
| 2025-07-21 | 20.89 | $27.62 | 3300 |
| 2025-07-18 | 21.51 | $27.52 | 15600 |
| 2025-07-17 | 22.22 | $27.56 | 900 |
| 2025-07-16 | 23.32 | $27.47 | 10718 |
| 2025-07-15 | 24.53 | $27.47 | 24243 |
| 2025-07-14 | 25.66 | $27.56 | 6200 |
| 2025-07-11 | 26.50 | $27.61 | 23842 |
| 2025-07-10 | 27.26 | $27.73 | 4616 |
| 2025-07-09 | 27.57 | $27.79 | 129600 |
| 2025-07-08 | 27.93 | $27.67 | 5420 |
| 2025-07-07 | 28.51 | $27.54 | 10700 |
| 2025-07-03 | 29.14 | $27.71 | 2800 |
| 2025-07-02 | 29.08 | $27.73 | 24500 |
| 2025-07-01 | 29.02 | $27.68 | 225727 |
| 2025-06-30 | 28.89 | $27.74 | 174720 |
| 2025-06-27 | 28.75 | $27.68 | 100300 |
| 2025-06-26 | 28.65 | $27.55 | 20300 |
| 2025-06-25 | 28.77 | $27.37 | 28823 |
| 2025-06-24 | 29.27 | $27.50 | 60300 |
| 2025-06-23 | 29.63 | $27.27 | 25506 |
| 2025-06-20 | 30.48 | $27.16 | 52526 |
| 2025-06-18 | 31.25 | $27.29 | 33824 |
| 2025-06-17 | 31.66 | $27.29 | 120333 |
| 2025-06-16 | 32.10 | $27.46 | 34110 |
| 2025-06-13 | 31.82 | $27.43 | 136340 |
| 2025-06-12 | 31.55 | $27.62 | 56026 |
| 2025-06-11 | 30.74 | $27.48 | 180400 |
| 2025-06-10 | 30.01 | $27.49 | 125500 |
| 2025-06-09 | 29.30 | $27.46 | 74700 |
| 2025-06-06 | 28.60 | $27.45 | 35100 |
| 2025-06-05 | 27.92 | $27.43 | 299600 |
| 2025-06-04 | 27.21 | $27.45 | 77147 |
| 2025-06-03 | 26.63 | $27.36 | 76200 |
| 2025-06-02 | 26.09 | $27.49 | 233200 |
| 2025-05-30 | 25.36 | $27.33 | 126900 |
| 2025-05-29 | 24.71 | $27.30 | 15609 |
| 2025-05-28 | 24.16 | $27.12 | 2401 |
| 2025-05-27 | 23.70 | $27.38 | 5500 |
| 2025-05-23 | 22.52 | $27.04 | 4600 |
| 2025-05-22 | 21.83 | $27.04 | 12200 |
| 2025-05-21 | 21.10 | $27.02 | 28429 |
| 2025-05-20 | 19.97 | $27.22 | 40304 |
| 2025-05-19 | 18.92 | $27.12 | 22548 |
| 2025-05-16 | 17.96 | $26.83 | 3900 |
| 2025-05-15 | 17.31 | $26.73 | 2300 |
| 2025-05-14 | 16.76 | $26.51 | 704 |
| 2025-05-13 | 16.50 | $26.64 | 4212 |
| 2025-05-12 | 16.23 | $26.59 | 8911 |
| 2025-05-09 | 16.11 | $26.49 | 3200 |
| 2025-05-08 | 16.19 | $26.40 | 20921 |
| 2025-05-07 | 16.28 | $26.50 | 911 |
| 2025-05-06 | 16.11 | $26.61 | 9136 |
| 2025-05-05 | 15.88 | $26.64 | 1029 |
| 2025-05-02 | 15.46 | $26.57 | 700 |
| 2025-05-01 | 15.15 | $26.17 | 23000 |
| 2025-04-30 | 15.21 | $26.25 | 2602 |
| 2025-04-29 | 14.98 | $26.26 | 500 |
| 2025-04-28 | 14.73 | $26.22 | 3000 |
| 2025-04-25 | 14.53 | $26.09 | 27304 |
| 2025-04-24 | 14.45 | $26.02 | 13912 |
| 2025-04-23 | 14.50 | $25.79 | 5400 |
| 2025-04-22 | 14.83 | $25.74 | 6000 |
| 2025-04-21 | 15.29 | $25.43 | 529 |
| 2025-04-17 | 15.82 | $25.52 | 5425 |
| 2025-04-16 | 16.53 | $25.38 | 8001 |
| 2025-04-15 | 17.22 | $25.39 | 17100 |
| 2025-04-14 | 17.87 | $25.33 | 14517 |
| 2025-04-11 | 18.39 | $25.20 | 200 |
| 2025-04-10 | 18.62 | $24.91 | 4616 |
| 2025-04-09 | 18.48 | $25.10 | 3649 |
| 2025-04-08 | 18.34 | $24.45 | 1738 |
| 2025-04-07 | 17.62 | $24.49 | 4822 |
| 2025-04-04 | 16.38 | $24.73 | 6022 |
| 2025-04-03 | 15.47 | $25.40 | 437 |
| 2025-04-02 | 15.49 | $25.67 | 1141 |
| 2025-04-01 | 16.14 | $25.63 | 4119 |
| 2025-03-31 | 16.69 | $25.60 | 19316 |
| 2025-03-28 | 17.18 | $25.79 | 1100 |
| 2025-03-27 | 17.79 | $25.91 | 3000 |
| 2025-03-26 | 18.25 | $25.90 | 5148 |
| 2025-03-25 | 18.74 | $26.19 | 15300 |
| 2025-03-24 | 18.66 | $26.01 | 1332 |
| 2025-03-21 | 18.88 | $26.07 | 200 |
| 2025-03-20 | 18.89 | $26.20 | 6017 |
| 2025-03-19 | 18.59 | $26.38 | 1632 |
| 2025-03-18 | 18.07 | $26.34 | 910 |
| 2025-03-17 | 17.65 | $26.31 | 208 |
| 2025-03-14 | 17.32 | $26.08 | 800 |
| 2025-03-13 | 17.32 | $25.76 | 1302 |
| 2025-03-12 | 17.98 | $25.89 | 2247 |
| 2025-03-11 | 18.45 | $25.82 | 54422 |
| 2025-03-10 | 19.12 | $25.84 | 205 |
| 2025-03-07 | 19.49 | $26.30 | 21916 |
| 2025-03-06 | 19.03 | $26.11 | 3617 |
| 2025-03-05 | 18.63 | $26.30 | 9722 |
| 2025-03-04 | 18.16 | $25.85 | 18400 |
| 2025-03-03 | 18.24 | $25.84 | 13517 |
| 2025-02-28 | 17.75 | $25.59 | 5600 |
| 2025-02-27 | 18.17 | $25.56 | 3000 |
| 2025-02-26 | 18.41 | $25.75 | 9100 |
| 2025-02-25 | 18.02 | $25.76 | 35919 |
| 2025-02-24 | 17.88 | $25.58 | 2500 |
| 2025-02-21 | 18.03 | $25.60 | 8100 |
| 2025-02-20 | 18.12 | $25.68 | 46300 |
| 2025-02-19 | 17.86 | $25.61 | 8613 |
| 2025-02-18 | 17.64 | $25.78 | 1200 |
| 2025-02-14 | 16.75 | $25.67 | 3105 |
| 2025-02-13 | 16.02 | $25.64 | 4139 |
| 2025-02-12 | 15.29 | $25.43 | 22900 |
| 2025-02-11 | 15.09 | $25.40 | 4200 |
| 2025-02-10 | 15.06 | $25.33 | 1600 |
| 2025-02-07 | 15.23 | $25.21 | 8402 |
| 2025-02-06 | 15.40 | $25.34 | 27400 |
| 2025-02-05 | 15.17 | $25.27 | 800 |
| 2025-02-04 | 15.27 | $25.17 | 31600 |
| 2025-02-03 | 15.67 | $25.02 | 300 |
| 2025-01-31 | 16.42 | $25.14 | 8800 |
| 2025-01-30 | 16.66 | $25.27 | 300 |
| 2025-01-29 | 16.50 | $25.14 | 1026 |
| 2025-01-28 | 16.78 | $25.12 | 2646 |
| 2025-01-27 | 17.06 | $25.15 | 28800 |
| 2025-01-24 | 17.36 | $25.13 | 9100 |
| 2025-01-23 | 17.52 | $25.05 | 1400 |
| 2025-01-22 | 17.93 | $24.96 | 9300 |
| 2025-01-21 | 18.50 | $24.99 | 1624 |
| 2025-01-17 | 19.29 | $24.80 | 407 |
| 2025-01-16 | 19.91 | $24.75 | 1226 |
| 2025-01-15 | 20.23 | $24.70 | 2419 |
| 2025-01-14 | 20.35 | $24.59 | 400 |
| 2025-01-13 | 19.99 | $24.55 | 1407 |
| 2025-01-10 | 19.43 | $24.55 | 4328 |
| 2025-01-08 | 18.83 | $24.71 | 5900 |
| 2025-01-07 | 18.70 | $24.73 | 200 |
| 2025-01-06 | 18.81 | $24.73 | 500 |
| 2025-01-03 | 18.95 | $24.64 | — |
| 2025-01-02 | 18.52 | $24.60 | 213 |
| 2024-12-31 | 17.89 | $24.62 | — |
| 2024-12-30 | 17.27 | $24.62 | 7925 |
| 2024-12-27 | 16.61 | $24.68 | 100 |
| 2024-12-26 | 16.27 | $24.70 | 2600 |
| 2024-12-24 | 15.92 | $24.64 | 5214 |
| 2024-12-23 | 15.30 | $24.58 | 17426 |
| 2024-12-20 | 14.52 | $24.54 | 2238 |
| 2024-12-19 | 13.58 | $24.56 | 2600 |
| 2024-12-18 | 13.02 | $24.58 | 4100 |
| 2024-12-17 | 12.47 | $24.86 | 11400 |
| 2024-12-16 | 12.67 | $24.91 | 2600 |
| 2024-12-13 | 12.91 | $24.93 | 300 |
| 2024-12-12 | 13.17 | $24.96 | 6605 |
| 2024-12-11 | 13.58 | $25.09 | 2900 |
| 2024-12-10 | 14.26 | $25.02 | 13900 |
| 2024-12-09 | 14.89 | $25.15 | 4600 |
| 2024-12-06 | 15.43 | $25.15 | 5420 |
| 2024-12-05 | 16.12 | $25.16 | 349 |
| 2024-12-04 | 16.93 | $25.09 | 5900 |
| 2024-12-03 | 17.74 | $25.09 | 2621 |
| 2024-12-02 | 18.60 | $25.00 | 7300 |
| 2024-11-29 | 19.17 | $24.94 | — |
| 2024-11-27 | 19.97 | $24.76 | — |
| 2024-11-26 | 20.27 | $24.70 | — |
| 2024-11-25 | 20.41 | $24.78 | 20800 |
| 2024-11-22 | 20.64 | $24.72 | 9125 |
| 2024-11-21 | 20.57 | $24.67 | 4407 |
| 2024-11-20 | 20.44 | $24.66 | 3500 |
| 2024-11-19 | 20.26 | $24.71 | 5245 |
| 2024-11-18 | 20.12 | $24.73 | 500 |
| 2024-11-15 | 20.12 | $24.70 | 3202 |
| 2024-11-14 | 19.94 | $24.81 | 3945 |
| 2024-11-13 | 19.92 | $24.72 | 4400 |
| 2024-11-12 | 19.69 | $24.80 | 3300 |
| 2024-11-11 | 19.45 | $25.06 | 13210 |
| 2024-11-08 | 19.81 | $25.05 | 147112 |
| 2024-11-07 | 20.10 | $25.28 | 4500 |
| 2024-11-06 | 20.85 | $25.05 | 6800 |
| 2024-11-05 | 21.02 | $25.29 | 8100 |
| 2024-11-04 | 21.71 | $25.15 | 107700 |
| 2024-11-01 | 22.30 | $25.14 | 11947 |
| 2024-10-31 | 22.75 | $25.14 | 1318 |
| 2024-10-30 | 23.04 | $25.17 | 1017 |
| 2024-10-29 | 23.59 | $25.31 | 6048 |
| 2024-10-28 | 24.39 | $25.38 | 800 |
| 2024-10-25 | 25.42 | $25.23 | 913 |
| 2024-10-24 | 26.40 | $25.32 | 1329 |
| 2024-10-23 | 27.43 | $25.19 | 2841 |
| 2024-10-22 | 28.40 | $25.43 | 6100 |
| 2024-10-21 | 29.71 | $25.45 | 3000 |
| 2024-10-18 | 31.21 | $25.67 | 800 |
| 2024-10-17 | 32.36 | $25.61 | 8200 |
| 2024-10-16 | 33.58 | $25.57 | 5200 |
| 2024-10-15 | 34.99 | $25.53 | 4000 |
| 2024-10-14 | 36.47 | $25.83 | 4000 |
| 2024-10-11 | 37.51 | $25.79 | 4600 |
| 2024-10-10 | 38.62 | $25.74 | 1417 |
| 2024-10-09 | 39.93 | $25.74 | 1900 |
| 2024-10-08 | 41.32 | $25.73 | 323 |
| 2024-10-07 | 42.43 | $25.76 | 5900 |
| 2024-10-04 | 43.52 | $25.87 | 7400 |
| 2024-10-03 | 44.47 | $25.74 | — |
| 2024-10-02 | 45.64 | $25.94 | 1747 |
| 2024-10-01 | 46.54 | $25.99 | 20705 |
| 2024-09-30 | 47.49 | $26.13 | 400 |
| 2024-09-27 | 48.09 | $26.20 | 12635 |
| 2024-09-26 | 48.48 | $26.30 | 1700 |
| 2024-09-25 | 48.83 | $25.88 | 3800 |
| 2024-09-24 | 49.53 | $26.03 | 3300 |
| 2024-09-23 | 50.17 | $25.88 | 4947 |
| 2024-09-20 | 50.95 | $25.74 | 2300 |
| 2024-09-19 | 51.88 | $26.04 | 600 |
| 2024-09-18 | 52.51 | $25.64 | 4800 |
| 2024-09-17 | 53.41 | $25.68 | 902 |
| 2024-09-16 | 54.23 | $25.80 | 3901 |
| 2024-09-13 | 55.03 | $25.64 | 3720 |
| 2024-09-12 | 55.97 | $25.63 | 3400 |
| 2024-09-11 | 56.98 | $25.48 | 16100 |
| 2024-09-10 | 58.17 | $25.35 | 5126 |
| 2024-09-09 | 59.27 | $25.42 | 245 |
| 2024-09-06 | 60.20 | $25.26 | 7300 |
| 2024-09-05 | 61.18 | $25.61 | 13800 |
| 2024-09-04 | 61.73 | $25.59 | 5700 |
| 2024-09-03 | 62.21 | $25.65 | 4742 |
| 2024-08-30 | 62.60 | $25.98 | 1624 |
| 2024-08-29 | 62.50 | $25.97 | 10640 |
| 2024-08-28 | 62.40 | $25.85 | 9613 |
| 2024-08-27 | 62.32 | $25.93 | 2943 |
| 2024-08-26 | 62.02 | $25.88 | 2540 |
| 2024-08-23 | 61.73 | $25.93 | 12000 |
| 2024-08-22 | 61.42 | $25.59 | 1348 |
| 2024-08-21 | 61.13 | $25.69 | 1737 |
| 2024-08-20 | 60.85 | $25.54 | 1700 |
| 2024-08-19 | 60.60 | $25.58 | 3000 |
| 2024-08-16 | 60.30 | $25.38 | 2726 |
| 2024-08-15 | 60.03 | $25.26 | 1534 |
| 2024-08-14 | 59.78 | $25.07 | 8100 |
| 2024-08-13 | 59.56 | $25.04 | 6200 |
| 2024-08-12 | 59.34 | $24.79 | 18134 |
| 2024-08-09 | 59.16 | $24.79 | 3536 |
| 2024-08-08 | 58.98 | $24.70 | 1504 |
| 2024-08-07 | 58.80 | $24.49 | 1900 |
| 2024-08-06 | 58.61 | $24.43 | 15221 |
| 2024-08-05 | 58.46 | $24.41 | 44900 |
| 2024-08-02 | 58.10 | $24.71 | 4540 |
| 2024-08-01 | 57.49 | $24.93 | 17008 |
| 2024-07-31 | 56.66 | $25.36 | 45400 |
| 2024-07-30 | 55.41 | $25.13 | 1020 |
| 2024-07-29 | 54.13 | $25.09 | 4940 |
| 2024-07-26 | 52.79 | $25.16 | 4813 |
| 2024-07-25 | 51.31 | $24.99 | 7619 |
| 2024-07-24 | 49.76 | $25.04 | 6100 |
| 2024-07-23 | 48.03 | $25.25 | 2813 |
| 2024-07-22 | 46.05 | $25.34 | 1892 |
| 2024-07-19 | 43.92 | $25.17 | 4229 |
| 2024-07-18 | 41.69 | $25.27 | 10708 |
| 2024-07-17 | 39.31 | $25.47 | 6260 |
| 2024-07-16 | 36.68 | $25.52 | 4093 |
| 2024-07-15 | 33.91 | $25.44 | 71053 |
| 2024-07-12 | 30.99 | $25.60 | 5071 |
| 2024-07-11 | 27.82 | $25.42 | 10862 |
| 2024-07-10 | 24.47 | $25.35 | 8276 |
| 2024-07-09 | 20.96 | $25.12 | 12162 |
| 2024-07-08 | 17.26 | $25.16 | 14379 |
| 2024-07-05 | 13.32 | $25.28 | 51921 |
| 2024-07-03 | 9.18 | $25.15 | 6428 |
| 2024-07-02 | 4.82 | $24.97 | 1796 |
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