Is Ingram Micro Holding Corporation (INGM) a Buy, Sell, or Hold?
Enter your email address below for free access to our Ingram Micro Holding Corporation (INGM) research center and poll results.
NYSE : INGM
Ingram Micro Holding Corporation
$28.59 USD
-$0.86 (-2.92%)
- Volume
- 728.49K
- Average Volume
- 1.54M
- Market Capitalization
- $6.62B
- P/E Ratio
- 18.81
- Dividend Yield
- 1.13%
- Price Target
- $30.00
- Year High
- $31.69
- Year Low
- $18.09
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.22
- Current Ratio
- $1.31
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 6
Bullish
↓ 2
Bearish
⚪ 0
Neutral
6 Bullish / 2 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
27.92
2026-07-16
Close Price
$28.39
Vol: 536305
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
16.49
Average
21.97
Maximum
29.14
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 27.92 | $28.39 | 536305 |
| 2026-07-15 | 27.96 | $28.59 | 892542 |
| 2026-07-14 | 28.03 | $29.45 | 911400 |
| 2026-07-13 | 28.05 | $28.98 | 915535 |
| 2026-07-10 | 28.06 | $29.06 | 705500 |
| 2026-07-09 | 28.03 | $29.04 | 1.4M |
| 2026-07-08 | 28.03 | $27.54 | 887400 |
| 2026-07-07 | 28.13 | $27.14 | 1.6M |
| 2026-07-06 | 28.25 | $26.27 | 1.7M |
| 2026-07-02 | 28.47 | $25.65 | 1.7M |
| 2026-07-01 | 28.73 | $27.18 | 1.5M |
| 2026-06-30 | 28.96 | $27.43 | 1.3M |
| 2026-06-29 | 29.06 | $27.45 | 1.4M |
| 2026-06-26 | 29.10 | $27.53 | 3.1M |
| 2026-06-25 | 29.08 | $27.69 | 1.5M |
| 2026-06-24 | 29.06 | $27.63 | 1.2M |
| 2026-06-23 | 29.02 | $28.33 | 1.7M |
| 2026-06-22 | 28.94 | $28.31 | 1.5M |
| 2026-06-18 | 28.81 | $28.30 | 2.0M |
| 2026-06-17 | 28.68 | $28.49 | 1.3M |
| 2026-06-16 | 28.53 | $29.07 | 3.8M |
| 2026-06-15 | 28.36 | $30.09 | 1.9M |
| 2026-06-12 | 28.12 | $29.75 | 1.4M |
| 2026-06-11 | 27.93 | $29.25 | 1.3M |
| 2026-06-10 | 27.76 | $28.45 | 1.1M |
| 2026-06-09 | 27.65 | $29.13 | 1.5M |
| 2026-06-08 | 27.55 | $29.53 | 997300 |
| 2026-06-05 | 27.43 | $29.51 | 1.1M |
| 2026-06-04 | 27.30 | $30.72 | 1.1M |
| 2026-06-03 | 27.11 | $30.82 | 1.1M |
| 2026-06-02 | 26.99 | $31.64 | 1.9M |
| 2026-06-01 | 26.81 | $29.56 | 1.7M |
| 2026-05-29 | 26.73 | $28.25 | 1.9M |
| 2026-05-28 | 26.85 | $27.07 | 1.2M |
| 2026-05-27 | 27.01 | $27.22 | 691500 |
| 2026-05-26 | 27.14 | $26.90 | 1.2M |
| 2026-05-22 | 27.30 | $26.64 | 1.3M |
| 2026-05-21 | 27.49 | $25.77 | 1.4M |
| 2026-05-20 | 27.72 | $25.66 | 751139 |
| 2026-05-19 | 27.96 | $25.57 | 893550 |
| 2026-05-18 | 28.23 | $25.72 | 1.2M |
| 2026-05-15 | 28.46 | $25.27 | 969714 |
| 2026-05-14 | 28.68 | $25.96 | 1.1M |
| 2026-05-13 | 28.86 | $25.83 | 1.6M |
| 2026-05-12 | 28.98 | $26.31 | 1.4M |
| 2026-05-11 | 29.07 | $27.00 | 1.9M |
| 2026-05-08 | 29.14 | $27.20 | 1.7M |
| 2026-05-07 | 29.14 | $26.87 | 2.7M |
| 2026-05-06 | 29.13 | $26.86 | 10.0M |
| 2026-05-05 | 29.13 | $28.47 | 415100 |
| 2026-05-04 | 29.00 | $28.04 | 1.6M |
| 2026-05-01 | 28.85 | $27.91 | 3.2M |
| 2026-04-30 | 28.69 | $30.77 | 1.2M |
| 2026-04-29 | 28.37 | $30.30 | 921718 |
| 2026-04-28 | 28.02 | $29.71 | 969600 |
| 2026-04-27 | 27.65 | $30.18 | 732419 |
| 2026-04-24 | 27.25 | $30.35 | 1.1M |
| 2026-04-23 | 26.87 | $30.41 | 1.1M |
| 2026-04-22 | 26.49 | $30.49 | 1.2M |
| 2026-04-21 | 26.09 | $30.86 | 1.1M |
| 2026-04-20 | 25.64 | $30.31 | 1.1M |
| 2026-04-17 | 25.23 | $29.80 | 1.0M |
| 2026-04-16 | 24.85 | $29.49 | 1.2M |
| 2026-04-15 | 24.46 | $28.23 | 655300 |
| 2026-04-14 | 24.17 | $28.22 | 909700 |
| 2026-04-13 | 23.87 | $28.27 | 1.8M |
| 2026-04-10 | 23.53 | $27.17 | 806600 |
| 2026-04-09 | 23.24 | $26.70 | 1.0M |
| 2026-04-08 | 23.03 | $26.82 | 1.9M |
| 2026-04-07 | 22.80 | $25.92 | 1.3M |
| 2026-04-06 | 22.61 | $25.08 | 1.9M |
| 2026-04-02 | 22.46 | $24.75 | 2.2M |
| 2026-04-01 | 22.54 | $24.25 | 1.6M |
| 2026-03-31 | 22.65 | $23.31 | 1.7M |
| 2026-03-30 | 22.70 | $22.34 | 1.2M |
| 2026-03-27 | 22.65 | $22.30 | 781000 |
| 2026-03-26 | 22.57 | $22.69 | 725220 |
| 2026-03-25 | 22.47 | $22.79 | 1.4M |
| 2026-03-24 | 22.35 | $22.43 | 1.4M |
| 2026-03-23 | 22.24 | $21.92 | 1.8M |
| 2026-03-20 | 22.19 | $22.13 | 2.0M |
| 2026-03-19 | 22.16 | $22.18 | 1.4M |
| 2026-03-18 | 22.12 | $21.72 | 2.3M |
| 2026-03-17 | 22.13 | $22.36 | 1.3M |
| 2026-03-16 | 22.08 | $22.23 | 1.0M |
| 2026-03-13 | 22.05 | $21.46 | 1.1M |
| 2026-03-12 | 22.03 | $21.42 | 1.4M |
| 2026-03-11 | 22.06 | $22.50 | 1.3M |
| 2026-03-10 | 22.01 | $22.18 | 1.3M |
| 2026-03-09 | 21.98 | $22.24 | 2.2M |
| 2026-03-06 | 21.95 | $22.06 | 6.5M |
| 2026-03-05 | 21.90 | $26.36 | 749544 |
| 2026-03-04 | 21.67 | $26.29 | 2.0M |
| 2026-03-03 | 21.42 | $24.41 | 4.0M |
| 2026-03-02 | 21.27 | $21.35 | 1.0M |
| 2026-02-27 | 21.25 | $20.69 | 592900 |
| 2026-02-26 | 21.29 | $20.63 | 481081 |
| 2026-02-25 | 21.31 | $20.49 | 349000 |
| 2026-02-24 | 21.34 | $20.24 | 551678 |
| 2026-02-23 | 21.39 | $20.76 | 276222 |
| 2026-02-20 | 21.40 | $21.66 | 289800 |
| 2026-02-19 | 21.39 | $21.41 | 226400 |
| 2026-02-18 | 21.38 | $21.85 | 446237 |
| 2026-02-17 | 21.33 | $21.41 | 274139 |
| 2026-02-13 | 21.33 | $21.57 | 348500 |
| 2026-02-12 | 21.31 | $21.11 | 523200 |
| 2026-02-11 | 21.27 | $21.89 | 380801 |
| 2026-02-10 | 21.22 | $21.67 | 405649 |
| 2026-02-09 | 21.19 | $21.42 | 333600 |
| 2026-02-06 | 21.17 | $21.81 | 380833 |
| 2026-02-05 | 21.12 | $20.97 | 403100 |
| 2026-02-04 | 21.12 | $21.81 | 719369 |
| 2026-02-03 | 21.13 | $21.15 | 580600 |
| 2026-02-02 | 21.15 | $21.41 | 350400 |
| 2026-01-30 | 21.14 | $21.12 | 309900 |
| 2026-01-29 | 21.15 | $21.35 | 320642 |
| 2026-01-28 | 21.18 | $21.10 | 384800 |
| 2026-01-27 | 21.22 | $21.03 | 385746 |
| 2026-01-26 | 21.28 | $21.32 | 202519 |
| 2026-01-23 | 21.33 | $21.01 | 303941 |
| 2026-01-22 | 21.38 | $21.32 | 553400 |
| 2026-01-21 | 21.43 | $21.31 | 779700 |
| 2026-01-20 | 21.48 | $20.90 | 410722 |
| 2026-01-16 | 21.54 | $21.24 | 490400 |
| 2026-01-15 | 21.56 | $21.30 | 530230 |
| 2026-01-14 | 21.59 | $20.33 | 416200 |
| 2026-01-13 | 21.65 | $20.87 | 324109 |
| 2026-01-12 | 21.74 | $20.95 | 236000 |
| 2026-01-09 | 21.86 | $21.01 | 322602 |
| 2026-01-08 | 21.98 | $20.92 | 295808 |
| 2026-01-07 | 22.06 | $20.87 | 623731 |
| 2026-01-06 | 22.11 | $22.03 | 387604 |
| 2026-01-05 | 22.09 | $21.52 | 435540 |
| 2026-01-02 | 22.10 | $21.31 | 400200 |
| 2025-12-31 | 22.13 | $21.34 | 484910 |
| 2025-12-30 | 22.14 | $21.86 | 261136 |
| 2025-12-29 | 22.12 | $22.04 | 295609 |
| 2025-12-26 | 22.08 | $22.13 | 229314 |
| 2025-12-24 | 22.04 | $22.24 | 104727 |
| 2025-12-23 | 22.01 | $22.12 | 358030 |
| 2025-12-22 | 21.94 | $22.28 | 630300 |
| 2025-12-19 | 21.86 | $22.42 | 660320 |
| 2025-12-18 | 21.74 | $22.05 | 330629 |
| 2025-12-17 | 21.66 | $21.60 | 328509 |
| 2025-12-16 | 21.58 | $21.84 | 206500 |
| 2025-12-15 | 21.46 | $21.63 | 547000 |
| 2025-12-12 | 21.38 | $22.71 | 384900 |
| 2025-12-11 | 21.26 | $23.22 | 382800 |
| 2025-12-10 | 21.17 | $23.38 | 860600 |
| 2025-12-09 | 21.05 | $22.60 | 619200 |
| 2025-12-08 | 21.00 | $21.83 | 281400 |
| 2025-12-05 | 21.00 | $21.70 | 245525 |
| 2025-12-04 | 21.02 | $21.69 | 232022 |
| 2025-12-03 | 21.05 | $22.00 | 275520 |
| 2025-12-02 | 21.06 | $21.42 | 288414 |
| 2025-12-01 | 21.12 | $21.40 | 432439 |
| 2025-11-28 | 21.20 | $21.41 | 127811 |
| 2025-11-26 | 21.23 | $21.35 | 313100 |
| 2025-11-25 | 21.26 | $21.56 | 338000 |
| 2025-11-24 | 21.29 | $20.75 | 280400 |
| 2025-11-21 | 21.36 | $20.61 | 302300 |
| 2025-11-20 | 21.41 | $20.11 | 525900 |
| 2025-11-19 | 21.49 | $20.36 | 367000 |
| 2025-11-18 | 21.54 | $19.97 | 511015 |
| 2025-11-17 | 21.65 | $19.51 | 507615 |
| 2025-11-14 | 21.78 | $19.96 | 350724 |
| 2025-11-13 | 21.86 | $20.45 | 301400 |
| 2025-11-12 | 21.92 | $21.28 | 243907 |
| 2025-11-11 | 21.95 | $21.01 | 273200 |
| 2025-11-10 | 21.98 | $21.58 | 353336 |
| 2025-11-07 | 21.96 | $21.89 | 320200 |
| 2025-11-06 | 21.92 | $22.13 | 662450 |
| 2025-11-05 | 21.89 | $22.17 | 235537 |
| 2025-11-04 | 21.88 | $22.23 | 643400 |
| 2025-11-03 | 21.82 | $22.72 | 482300 |
| 2025-10-31 | 21.76 | $22.96 | 782300 |
| 2025-10-30 | 21.72 | $22.06 | 516448 |
| 2025-10-29 | 21.72 | $21.98 | 461700 |
| 2025-10-28 | 21.73 | $22.09 | 231240 |
| 2025-10-27 | 21.70 | $22.10 | 237513 |
| 2025-10-24 | 21.65 | $21.73 | 245014 |
| 2025-10-23 | 21.60 | $21.56 | 292537 |
| 2025-10-22 | 21.55 | $21.38 | 491307 |
| 2025-10-21 | 21.51 | $22.18 | 301700 |
| 2025-10-20 | 21.45 | $22.10 | 193400 |
| 2025-10-17 | 21.40 | $21.50 | 206601 |
| 2025-10-16 | 21.37 | $21.70 | 336728 |
| 2025-10-15 | 21.35 | $21.92 | 253200 |
| 2025-10-14 | 21.30 | $21.70 | 154600 |
| 2025-10-13 | 21.25 | $21.18 | 298310 |
| 2025-10-10 | 21.25 | $20.92 | 704200 |
| 2025-10-09 | 21.26 | $21.69 | 567900 |
| 2025-10-08 | 21.23 | $21.90 | 494000 |
| 2025-10-07 | 21.17 | $21.10 | 241000 |
| 2025-10-06 | 21.13 | $21.53 | 346420 |
| 2025-10-03 | 21.08 | $22.00 | 285400 |
| 2025-10-02 | 20.98 | $22.20 | 231139 |
| 2025-10-01 | 20.85 | $22.15 | 395505 |
| 2025-09-30 | 20.71 | $21.49 | 458600 |
| 2025-09-29 | 20.59 | $21.00 | 319500 |
| 2025-09-26 | 20.52 | $20.82 | 389700 |
| 2025-09-25 | 20.46 | $20.52 | 317800 |
| 2025-09-24 | 20.42 | $20.52 | 164853 |
| 2025-09-23 | 20.37 | $21.03 | 242234 |
| 2025-09-22 | 20.30 | $21.10 | 118800 |
| 2025-09-19 | 20.25 | $21.02 | 635100 |
| 2025-09-18 | 20.16 | $21.28 | 229846 |
| 2025-09-17 | 20.06 | $20.80 | 226100 |
| 2025-09-16 | 19.99 | $20.72 | 177600 |
| 2025-09-15 | 19.92 | $21.22 | 259200 |
| 2025-09-12 | 19.82 | $21.01 | 229343 |
| 2025-09-11 | 19.75 | $21.18 | 212345 |
| 2025-09-10 | 19.69 | $20.65 | 325300 |
| 2025-09-09 | 19.61 | $20.44 | 277032 |
| 2025-09-08 | 19.53 | $20.42 | 240824 |
| 2025-09-05 | 19.44 | $20.02 | 265800 |
| 2025-09-04 | 19.39 | $19.70 | 198900 |
| 2025-09-03 | 19.35 | $19.30 | 184600 |
| 2025-09-02 | 19.34 | $19.04 | 259600 |
| 2025-08-29 | 19.37 | $19.57 | 153344 |
| 2025-08-28 | 19.36 | $19.67 | 177700 |
| 2025-08-27 | 19.36 | $19.80 | 256502 |
| 2025-08-26 | 19.39 | $19.43 | 191518 |
| 2025-08-25 | 19.46 | $19.60 | 265108 |
| 2025-08-22 | 19.53 | $20.14 | 318441 |
| 2025-08-21 | 19.59 | $19.21 | 247300 |
| 2025-08-20 | 19.69 | $19.33 | 387400 |
| 2025-08-19 | 19.81 | $19.37 | 207400 |
| 2025-08-18 | 19.89 | $19.38 | 167433 |
| 2025-08-15 | 19.96 | $19.22 | 256019 |
| 2025-08-14 | 20.03 | $19.49 | 233900 |
| 2025-08-13 | 20.09 | $19.96 | 340221 |
| 2025-08-12 | 20.11 | $19.10 | 282506 |
| 2025-08-11 | 20.16 | $18.80 | 316518 |
| 2025-08-08 | 20.24 | $18.76 | 283500 |
| 2025-08-07 | 20.35 | $18.86 | 828308 |
| 2025-08-06 | 20.46 | $18.88 | 899600 |
| 2025-08-05 | 20.56 | $19.23 | 415735 |
| 2025-08-04 | 20.63 | $19.52 | 521830 |
| 2025-08-01 | 20.66 | $19.43 | 1.0M |
| 2025-07-31 | 20.78 | $19.72 | 212314 |
| 2025-07-30 | 20.88 | $20.43 | 299700 |
| 2025-07-29 | 20.93 | $20.80 | 524400 |
| 2025-07-28 | 20.93 | $21.00 | 246621 |
| 2025-07-25 | 20.91 | $21.30 | 232631 |
| 2025-07-24 | 20.88 | $21.19 | 171517 |
| 2025-07-23 | 20.84 | $21.77 | 450853 |
| 2025-07-22 | 20.75 | $20.92 | 463600 |
| 2025-07-21 | 20.68 | $20.76 | 335629 |
| 2025-07-18 | 20.60 | $20.69 | 351148 |
| 2025-07-17 | 20.54 | $20.73 | 563600 |
| 2025-07-16 | 20.47 | $20.21 | 230579 |
| 2025-07-15 | 20.42 | $20.15 | 236514 |
| 2025-07-14 | 20.36 | $20.54 | 275242 |
| 2025-07-11 | 20.30 | $20.82 | 326000 |
| 2025-07-10 | 20.24 | $21.15 | 339817 |
| 2025-07-09 | 20.20 | $20.86 | 569343 |
| 2025-07-08 | 20.15 | $20.59 | 862200 |
| 2025-07-07 | 20.13 | $20.20 | 697314 |
| 2025-07-03 | 20.10 | $21.84 | 140400 |
| 2025-07-02 | 19.99 | $21.71 | 397800 |
| 2025-07-01 | 19.87 | $21.30 | 203900 |
| 2025-06-30 | 19.76 | $20.84 | 375800 |
| 2025-06-27 | 19.67 | $20.59 | 607500 |
| 2025-06-26 | 19.62 | $20.76 | 241900 |
| 2025-06-25 | 19.56 | $20.29 | 211700 |
| 2025-06-24 | 19.54 | $20.11 | 303000 |
| 2025-06-23 | 19.51 | $19.52 | 274300 |
| 2025-06-20 | 19.52 | $19.05 | 597400 |
| 2025-06-18 | 19.55 | $19.47 | 447547 |
| 2025-06-17 | 19.59 | $19.31 | 567708 |
| 2025-06-16 | 19.65 | $19.32 | 274800 |
| 2025-06-13 | 19.71 | $18.88 | 385400 |
| 2025-06-12 | 19.81 | $19.44 | 356024 |
| 2025-06-11 | 19.87 | $19.56 | 689810 |
| 2025-06-10 | 19.93 | $20.30 | 176531 |
| 2025-06-09 | 19.93 | $20.01 | 206300 |
| 2025-06-06 | 19.89 | $20.05 | 166000 |
| 2025-06-05 | 19.87 | $19.68 | 399517 |
| 2025-06-04 | 19.83 | $19.61 | 279800 |
| 2025-06-03 | 19.77 | $19.24 | 277636 |
| 2025-06-02 | 19.73 | $19.11 | 281429 |
| 2025-05-30 | 19.70 | $19.13 | 188900 |
| 2025-05-29 | 19.64 | $19.56 | 266914 |
| 2025-05-28 | 19.55 | $19.65 | 206524 |
| 2025-05-27 | 19.47 | $19.85 | 267300 |
| 2025-05-23 | 19.37 | $19.47 | 181700 |
| 2025-05-22 | 19.28 | $19.71 | 277402 |
| 2025-05-21 | 19.18 | $19.56 | 320844 |
| 2025-05-20 | 19.04 | $20.36 | 309650 |
| 2025-05-19 | 18.82 | $20.59 | 340100 |
| 2025-05-16 | 18.59 | $20.40 | 1.3M |
| 2025-05-15 | 18.37 | $20.88 | 355100 |
| 2025-05-14 | 18.13 | $20.66 | 314524 |
| 2025-05-13 | 17.89 | $20.79 | 320529 |
| 2025-05-12 | 17.64 | $20.22 | 558125 |
| 2025-05-09 | 17.40 | $19.21 | 533933 |
| 2025-05-08 | 17.21 | $19.68 | 295900 |
| 2025-05-07 | 17.04 | $19.01 | 329300 |
| 2025-05-06 | 16.82 | $18.30 | 253600 |
| 2025-05-05 | 16.70 | $18.42 | 315000 |
| 2025-05-02 | 16.57 | $18.55 | 207600 |
| 2025-05-01 | 16.49 | $17.97 | 231500 |
| 2025-04-30 | 16.50 | $17.78 | 128400 |
| 2025-04-29 | 16.50 | $17.99 | 321500 |
| 2025-04-28 | 16.49 | $17.83 | 328724 |
| 2025-04-25 | 16.49 | $17.63 | 295300 |
| 2025-04-24 | 16.52 | $17.70 | 296000 |
| 2025-04-23 | 16.58 | $16.75 | 342331 |
| 2025-04-22 | 16.72 | $16.06 | 234744 |
| 2025-04-21 | 16.92 | $15.88 | 275000 |
| 2025-04-17 | 17.09 | $16.17 | 271300 |
| 2025-04-16 | 17.25 | $16.02 | 346900 |
| 2025-04-15 | 17.44 | $15.89 | 477948 |
| 2025-04-14 | 17.60 | $15.73 | 530300 |
| 2025-04-11 | 17.77 | $15.44 | 465200 |
| 2025-04-10 | 17.96 | $15.31 | 1.0M |
| 2025-04-09 | 18.13 | $16.42 | 614900 |
| 2025-04-08 | 18.25 | $14.61 | 972089 |
| 2025-04-07 | 18.48 | $15.88 | 604200 |
| 2025-04-04 | 18.63 | $15.79 | 1.0M |
| 2025-04-03 | 18.82 | $16.90 | 532347 |
| 2025-04-02 | 18.95 | $18.28 | 245668 |
| 2025-04-01 | 19.02 | $17.78 | 293400 |
| 2025-03-31 | 19.18 | $17.74 | 378000 |
| 2025-03-28 | 19.33 | $17.89 | 555097 |
| 2025-03-27 | 19.52 | $18.22 | 1.0M |
| 2025-03-26 | 19.70 | $18.80 | 431419 |
| 2025-03-25 | 19.89 | $19.63 | 411748 |
| 2025-03-24 | 20.04 | $19.93 | 435200 |
| 2025-03-21 | 20.18 | $19.31 | 862543 |
| 2025-03-20 | 20.38 | $19.43 | 293159 |
| 2025-03-19 | 20.59 | $19.76 | 185700 |
| 2025-03-18 | 20.78 | $19.14 | 382817 |
| 2025-03-17 | 21.01 | $19.23 | 251103 |
| 2025-03-14 | 21.23 | $19.12 | 303322 |
| 2025-03-13 | 21.44 | $18.68 | 377900 |
| 2025-03-12 | 21.65 | $18.97 | 678013 |
| 2025-03-11 | 21.86 | $19.08 | 456214 |
| 2025-03-10 | 22.11 | $18.92 | 488844 |
| 2025-03-07 | 22.35 | $19.57 | 494400 |
| 2025-03-06 | 22.58 | $19.46 | 623935 |
| 2025-03-05 | 22.84 | $19.82 | 815300 |
| 2025-03-04 | 23.04 | $20.98 | 645900 |
| 2025-03-03 | 23.15 | $20.74 | 383923 |
| 2025-02-28 | 23.28 | $21.56 | 296800 |
| 2025-02-27 | 23.35 | $21.88 | 220723 |
| 2025-02-26 | 23.40 | $22.60 | 208134 |
| 2025-02-25 | 23.41 | $22.54 | 253500 |
| 2025-02-24 | 23.44 | $22.71 | 239000 |
| 2025-02-21 | 23.47 | $23.31 | 183143 |
| 2025-02-20 | 23.44 | $23.68 | 118100 |
| 2025-02-19 | 23.36 | $23.64 | 122200 |
| 2025-02-18 | 23.31 | $23.71 | 132727 |
| 2025-02-14 | 23.22 | $23.65 | 130700 |
| 2025-02-13 | 23.16 | $23.30 | 211446 |
| 2025-02-12 | 23.04 | $22.79 | 180327 |
| 2025-02-11 | 22.92 | $23.26 | 154554 |
| 2025-02-10 | 22.75 | $24.11 | 143300 |
| 2025-02-07 | 22.53 | $23.67 | 208000 |
| 2025-02-06 | 22.33 | $24.14 | 189200 |
| 2025-02-05 | 22.15 | $24.67 | 271500 |
| 2025-02-04 | 21.93 | $23.80 | 170700 |
| 2025-02-03 | 21.73 | $23.21 | 362422 |
| 2025-01-31 | 21.56 | $23.32 | 239900 |
| 2025-01-30 | 21.36 | $23.00 | 175913 |
| 2025-01-29 | 21.19 | $22.84 | 259300 |
| 2025-01-28 | 21.03 | $22.92 | 292400 |
| 2025-01-27 | 20.90 | $22.97 | 440759 |
| 2025-01-24 | 20.78 | $23.33 | 377122 |
| 2025-01-23 | 20.62 | $22.82 | 739200 |
| 2025-01-22 | 20.48 | $22.00 | 829204 |
| 2025-01-21 | 20.37 | $22.65 | 256400 |
| 2025-01-17 | 20.22 | $21.85 | 293500 |
| 2025-01-16 | 20.17 | $22.64 | 316411 |
| 2025-01-15 | 20.10 | $20.71 | 158317 |
| 2025-01-14 | 20.11 | $20.43 | 247009 |
| 2025-01-13 | 20.17 | $19.95 | 198300 |
| 2025-01-10 | 20.28 | $19.74 | 281100 |
| 2025-01-08 | 20.38 | $19.59 | 731000 |
| 2025-01-07 | 20.52 | $20.61 | 285300 |
| 2025-01-06 | 20.64 | $20.25 | 330106 |
| 2025-01-03 | 20.78 | $19.79 | 560614 |
| 2025-01-02 | 20.93 | $19.80 | 880057 |
| 2024-12-31 | 21.09 | $19.39 | 385300 |
| 2024-12-30 | 21.29 | $19.59 | 367087 |
| 2024-12-27 | 21.50 | $19.59 | 408810 |
| 2024-12-26 | 21.65 | $20.39 | 301187 |
| 2024-12-24 | 21.72 | $20.43 | 157001 |
| 2024-12-23 | 21.80 | $20.24 | 270000 |
| 2024-12-20 | 21.89 | $19.88 | 1.3M |
| 2024-12-19 | 21.97 | $19.79 | 319800 |
| 2024-12-18 | 22.08 | $19.74 | 383846 |
| 2024-12-17 | 22.23 | $20.94 | 254026 |
| 2024-12-16 | 22.32 | $21.05 | 251900 |
| 2024-12-13 | 22.40 | $21.10 | 277500 |
| 2024-12-12 | 22.52 | $21.60 | 209239 |
| 2024-12-11 | 22.64 | $22.12 | 315000 |
| 2024-12-10 | 22.74 | $21.70 | 268200 |
| 2024-12-09 | 22.89 | $22.47 | 210400 |
| 2024-12-06 | 22.97 | $22.90 | 215200 |
| 2024-12-05 | 23.03 | $23.02 | 195058 |
| 2024-12-04 | 23.10 | $22.78 | 449109 |
| 2024-12-03 | 23.16 | $23.10 | 156200 |
| 2024-12-02 | 23.18 | $23.31 | 251900 |
| 2024-11-29 | 23.23 | $23.82 | 393600 |
| 2024-11-27 | 23.25 | $22.53 | 882400 |
| 2024-11-26 | 23.33 | $21.82 | 349058 |
| 2024-11-25 | 23.44 | $22.16 | 281400 |
| 2024-11-22 | 23.53 | $22.00 | 486740 |
| 2024-11-21 | 23.65 | $21.47 | 226242 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
28.22
2026-07-16
Close Price
$28.39
Vol: 536305
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
16.77
Average
21.97
Maximum
28.84
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 28.22 | $28.39 | 536305 |
| 2026-07-15 | 28.20 | $28.59 | 892542 |
| 2026-07-14 | 28.16 | $29.45 | 911400 |
| 2026-07-13 | 28.02 | $28.98 | 915535 |
| 2026-07-10 | 27.92 | $29.06 | 705500 |
| 2026-07-09 | 27.80 | $29.04 | 1.4M |
| 2026-07-08 | 27.67 | $27.54 | 887400 |
| 2026-07-07 | 27.68 | $27.14 | 1.6M |
| 2026-07-06 | 27.74 | $26.27 | 1.7M |
| 2026-07-02 | 27.89 | $25.65 | 1.7M |
| 2026-07-01 | 28.13 | $27.18 | 1.5M |
| 2026-06-30 | 28.23 | $27.43 | 1.3M |
| 2026-06-29 | 28.31 | $27.45 | 1.4M |
| 2026-06-26 | 28.40 | $27.53 | 3.1M |
| 2026-06-25 | 28.50 | $27.69 | 1.5M |
| 2026-06-24 | 28.58 | $27.63 | 1.2M |
| 2026-06-23 | 28.68 | $28.33 | 1.7M |
| 2026-06-22 | 28.72 | $28.31 | 1.5M |
| 2026-06-18 | 28.76 | $28.30 | 2.0M |
| 2026-06-17 | 28.81 | $28.49 | 1.3M |
| 2026-06-16 | 28.84 | $29.07 | 3.8M |
| 2026-06-15 | 28.82 | $30.09 | 1.9M |
| 2026-06-12 | 28.68 | $29.75 | 1.4M |
| 2026-06-11 | 28.57 | $29.25 | 1.3M |
| 2026-06-10 | 28.50 | $28.45 | 1.1M |
| 2026-06-09 | 28.50 | $29.13 | 1.5M |
| 2026-06-08 | 28.44 | $29.53 | 997300 |
| 2026-06-05 | 28.32 | $29.51 | 1.1M |
| 2026-06-04 | 28.20 | $30.72 | 1.1M |
| 2026-06-03 | 27.93 | $30.82 | 1.1M |
| 2026-06-02 | 27.63 | $31.64 | 1.9M |
| 2026-06-01 | 27.21 | $29.56 | 1.7M |
| 2026-05-29 | 26.96 | $28.25 | 1.9M |
| 2026-05-28 | 26.82 | $27.07 | 1.2M |
| 2026-05-27 | 26.80 | $27.22 | 691500 |
| 2026-05-26 | 26.75 | $26.90 | 1.2M |
| 2026-05-22 | 26.74 | $26.64 | 1.3M |
| 2026-05-21 | 26.75 | $25.77 | 1.4M |
| 2026-05-20 | 26.85 | $25.66 | 751139 |
| 2026-05-19 | 26.98 | $25.57 | 893550 |
| 2026-05-18 | 27.13 | $25.72 | 1.2M |
| 2026-05-15 | 27.27 | $25.27 | 969714 |
| 2026-05-14 | 27.49 | $25.96 | 1.1M |
| 2026-05-13 | 27.65 | $25.83 | 1.6M |
| 2026-05-12 | 27.84 | $26.31 | 1.4M |
| 2026-05-11 | 28.00 | $27.00 | 1.9M |
| 2026-05-08 | 28.10 | $27.20 | 1.7M |
| 2026-05-07 | 28.20 | $26.87 | 2.7M |
| 2026-05-06 | 28.34 | $26.86 | 10.0M |
| 2026-05-05 | 28.49 | $28.47 | 415100 |
| 2026-05-04 | 28.50 | $28.04 | 1.6M |
| 2026-05-01 | 28.54 | $27.91 | 3.2M |
| 2026-04-30 | 28.61 | $30.77 | 1.2M |
| 2026-04-29 | 28.38 | $30.30 | 921718 |
| 2026-04-28 | 28.18 | $29.71 | 969600 |
| 2026-04-27 | 28.02 | $30.18 | 732419 |
| 2026-04-24 | 27.79 | $30.35 | 1.1M |
| 2026-04-23 | 27.52 | $30.41 | 1.1M |
| 2026-04-22 | 27.22 | $30.49 | 1.2M |
| 2026-04-21 | 26.87 | $30.86 | 1.1M |
| 2026-04-20 | 26.45 | $30.31 | 1.1M |
| 2026-04-17 | 26.05 | $29.80 | 1.0M |
| 2026-04-16 | 25.65 | $29.49 | 1.2M |
| 2026-04-15 | 25.25 | $28.23 | 655300 |
| 2026-04-14 | 24.94 | $28.22 | 909700 |
| 2026-04-13 | 24.59 | $28.27 | 1.8M |
| 2026-04-10 | 24.20 | $27.17 | 806600 |
| 2026-04-09 | 23.89 | $26.70 | 1.0M |
| 2026-04-08 | 23.60 | $26.82 | 1.9M |
| 2026-04-07 | 23.26 | $25.92 | 1.3M |
| 2026-04-06 | 22.98 | $25.08 | 1.9M |
| 2026-04-02 | 22.75 | $24.75 | 2.2M |
| 2026-04-01 | 22.54 | $24.25 | 1.6M |
| 2026-03-31 | 22.37 | $23.31 | 1.7M |
| 2026-03-30 | 22.27 | $22.34 | 1.2M |
| 2026-03-27 | 22.26 | $22.30 | 781000 |
| 2026-03-26 | 22.25 | $22.69 | 725220 |
| 2026-03-25 | 22.21 | $22.79 | 1.4M |
| 2026-03-24 | 22.15 | $22.43 | 1.4M |
| 2026-03-23 | 22.12 | $21.92 | 1.8M |
| 2026-03-20 | 22.14 | $22.13 | 2.0M |
| 2026-03-19 | 22.14 | $22.18 | 1.4M |
| 2026-03-18 | 22.13 | $21.72 | 2.3M |
| 2026-03-17 | 22.18 | $22.36 | 1.3M |
| 2026-03-16 | 22.16 | $22.23 | 1.0M |
| 2026-03-13 | 22.15 | $21.46 | 1.1M |
| 2026-03-12 | 22.22 | $21.42 | 1.4M |
| 2026-03-11 | 22.31 | $22.50 | 1.3M |
| 2026-03-10 | 22.29 | $22.18 | 1.3M |
| 2026-03-09 | 22.30 | $22.24 | 2.2M |
| 2026-03-06 | 22.31 | $22.06 | 6.5M |
| 2026-03-05 | 22.33 | $26.36 | 749544 |
| 2026-03-04 | 21.91 | $26.29 | 2.0M |
| 2026-03-03 | 21.45 | $24.41 | 4.0M |
| 2026-03-02 | 21.13 | $21.35 | 1.0M |
| 2026-02-27 | 21.11 | $20.69 | 592900 |
| 2026-02-26 | 21.16 | $20.63 | 481081 |
| 2026-02-25 | 21.21 | $20.49 | 349000 |
| 2026-02-24 | 21.29 | $20.24 | 551678 |
| 2026-02-23 | 21.40 | $20.76 | 276222 |
| 2026-02-20 | 21.46 | $21.66 | 289800 |
| 2026-02-19 | 21.44 | $21.41 | 226400 |
| 2026-02-18 | 21.45 | $21.85 | 446237 |
| 2026-02-17 | 21.40 | $21.41 | 274139 |
| 2026-02-13 | 21.40 | $21.57 | 348500 |
| 2026-02-12 | 21.39 | $21.11 | 523200 |
| 2026-02-11 | 21.41 | $21.89 | 380801 |
| 2026-02-10 | 21.36 | $21.67 | 405649 |
| 2026-02-09 | 21.33 | $21.42 | 333600 |
| 2026-02-06 | 21.32 | $21.81 | 380833 |
| 2026-02-05 | 21.27 | $20.97 | 403100 |
| 2026-02-04 | 21.30 | $21.81 | 719369 |
| 2026-02-03 | 21.25 | $21.15 | 580600 |
| 2026-02-02 | 21.26 | $21.41 | 350400 |
| 2026-01-30 | 21.25 | $21.12 | 309900 |
| 2026-01-29 | 21.26 | $21.35 | 320642 |
| 2026-01-28 | 21.25 | $21.10 | 384800 |
| 2026-01-27 | 21.26 | $21.03 | 385746 |
| 2026-01-26 | 21.29 | $21.32 | 202519 |
| 2026-01-23 | 21.29 | $21.01 | 303941 |
| 2026-01-22 | 21.32 | $21.32 | 553400 |
| 2026-01-21 | 21.31 | $21.31 | 779700 |
| 2026-01-20 | 21.32 | $20.90 | 410722 |
| 2026-01-16 | 21.36 | $21.24 | 490400 |
| 2026-01-15 | 21.37 | $21.30 | 530230 |
| 2026-01-14 | 21.38 | $20.33 | 416200 |
| 2026-01-13 | 21.49 | $20.87 | 324109 |
| 2026-01-12 | 21.55 | $20.95 | 236000 |
| 2026-01-09 | 21.62 | $21.01 | 322602 |
| 2026-01-08 | 21.68 | $20.92 | 295808 |
| 2026-01-07 | 21.76 | $20.87 | 623731 |
| 2026-01-06 | 21.86 | $22.03 | 387604 |
| 2026-01-05 | 21.84 | $21.52 | 435540 |
| 2026-01-02 | 21.87 | $21.31 | 400200 |
| 2025-12-31 | 21.93 | $21.34 | 484910 |
| 2025-12-30 | 21.99 | $21.86 | 261136 |
| 2025-12-29 | 22.01 | $22.04 | 295609 |
| 2025-12-26 | 22.00 | $22.13 | 229314 |
| 2025-12-24 | 21.99 | $22.24 | 104727 |
| 2025-12-23 | 21.96 | $22.12 | 358030 |
| 2025-12-22 | 21.95 | $22.28 | 630300 |
| 2025-12-19 | 21.91 | $22.42 | 660320 |
| 2025-12-18 | 21.86 | $22.05 | 330629 |
| 2025-12-17 | 21.84 | $21.60 | 328509 |
| 2025-12-16 | 21.86 | $21.84 | 206500 |
| 2025-12-15 | 21.87 | $21.63 | 547000 |
| 2025-12-12 | 21.89 | $22.71 | 384900 |
| 2025-12-11 | 21.80 | $23.22 | 382800 |
| 2025-12-10 | 21.66 | $23.38 | 860600 |
| 2025-12-09 | 21.47 | $22.60 | 619200 |
| 2025-12-08 | 21.36 | $21.83 | 281400 |
| 2025-12-05 | 21.31 | $21.70 | 245525 |
| 2025-12-04 | 21.26 | $21.69 | 232022 |
| 2025-12-03 | 21.22 | $22.00 | 275520 |
| 2025-12-02 | 21.14 | $21.42 | 288414 |
| 2025-12-01 | 21.11 | $21.40 | 432439 |
| 2025-11-28 | 21.08 | $21.41 | 127811 |
| 2025-11-26 | 21.04 | $21.35 | 313100 |
| 2025-11-25 | 21.01 | $21.56 | 338000 |
| 2025-11-24 | 20.95 | $20.75 | 280400 |
| 2025-11-21 | 20.97 | $20.61 | 302300 |
| 2025-11-20 | 21.01 | $20.11 | 525900 |
| 2025-11-19 | 21.10 | $20.36 | 367000 |
| 2025-11-18 | 21.18 | $19.97 | 511015 |
| 2025-11-17 | 21.31 | $19.51 | 507615 |
| 2025-11-14 | 21.50 | $19.96 | 350724 |
| 2025-11-13 | 21.66 | $20.45 | 301400 |
| 2025-11-12 | 21.79 | $21.28 | 243907 |
| 2025-11-11 | 21.84 | $21.01 | 273200 |
| 2025-11-10 | 21.93 | $21.58 | 353336 |
| 2025-11-07 | 21.97 | $21.89 | 320200 |
| 2025-11-06 | 21.97 | $22.13 | 662450 |
| 2025-11-05 | 21.96 | $22.17 | 235537 |
| 2025-11-04 | 21.93 | $22.23 | 643400 |
| 2025-11-03 | 21.90 | $22.72 | 482300 |
| 2025-10-31 | 21.82 | $22.96 | 782300 |
| 2025-10-30 | 21.70 | $22.06 | 516448 |
| 2025-10-29 | 21.66 | $21.98 | 461700 |
| 2025-10-28 | 21.62 | $22.09 | 231240 |
| 2025-10-27 | 21.58 | $22.10 | 237513 |
| 2025-10-24 | 21.52 | $21.73 | 245014 |
| 2025-10-23 | 21.50 | $21.56 | 292537 |
| 2025-10-22 | 21.49 | $21.38 | 491307 |
| 2025-10-21 | 21.50 | $22.18 | 301700 |
| 2025-10-20 | 21.43 | $22.10 | 193400 |
| 2025-10-17 | 21.36 | $21.50 | 206601 |
| 2025-10-16 | 21.35 | $21.70 | 336728 |
| 2025-10-15 | 21.31 | $21.92 | 253200 |
| 2025-10-14 | 21.25 | $21.70 | 154600 |
| 2025-10-13 | 21.20 | $21.18 | 298310 |
| 2025-10-10 | 21.20 | $20.92 | 704200 |
| 2025-10-09 | 21.23 | $21.69 | 567900 |
| 2025-10-08 | 21.18 | $21.90 | 494000 |
| 2025-10-07 | 21.11 | $21.10 | 241000 |
| 2025-10-06 | 21.11 | $21.53 | 346420 |
| 2025-10-03 | 21.06 | $22.00 | 285400 |
| 2025-10-02 | 20.96 | $22.20 | 231139 |
| 2025-10-01 | 20.83 | $22.15 | 395505 |
| 2025-09-30 | 20.70 | $21.49 | 458600 |
| 2025-09-29 | 20.61 | $21.00 | 319500 |
| 2025-09-26 | 20.57 | $20.82 | 389700 |
| 2025-09-25 | 20.55 | $20.52 | 317800 |
| 2025-09-24 | 20.55 | $20.52 | 164853 |
| 2025-09-23 | 20.55 | $21.03 | 242234 |
| 2025-09-22 | 20.50 | $21.10 | 118800 |
| 2025-09-19 | 20.44 | $21.02 | 635100 |
| 2025-09-18 | 20.38 | $21.28 | 229846 |
| 2025-09-17 | 20.28 | $20.80 | 226100 |
| 2025-09-16 | 20.23 | $20.72 | 177600 |
| 2025-09-15 | 20.18 | $21.22 | 259200 |
| 2025-09-12 | 20.07 | $21.01 | 229343 |
| 2025-09-11 | 19.97 | $21.18 | 212345 |
| 2025-09-10 | 19.84 | $20.65 | 325300 |
| 2025-09-09 | 19.75 | $20.44 | 277032 |
| 2025-09-08 | 19.68 | $20.42 | 240824 |
| 2025-09-05 | 19.60 | $20.02 | 265800 |
| 2025-09-04 | 19.56 | $19.70 | 198900 |
| 2025-09-03 | 19.54 | $19.30 | 184600 |
| 2025-09-02 | 19.57 | $19.04 | 259600 |
| 2025-08-29 | 19.62 | $19.57 | 153344 |
| 2025-08-28 | 19.63 | $19.67 | 177700 |
| 2025-08-27 | 19.63 | $19.80 | 256502 |
| 2025-08-26 | 19.61 | $19.43 | 191518 |
| 2025-08-25 | 19.63 | $19.60 | 265108 |
| 2025-08-22 | 19.63 | $20.14 | 318441 |
| 2025-08-21 | 19.58 | $19.21 | 247300 |
| 2025-08-20 | 19.61 | $19.33 | 387400 |
| 2025-08-19 | 19.64 | $19.37 | 207400 |
| 2025-08-18 | 19.67 | $19.38 | 167433 |
| 2025-08-15 | 19.70 | $19.22 | 256019 |
| 2025-08-14 | 19.76 | $19.49 | 233900 |
| 2025-08-13 | 19.78 | $19.96 | 340221 |
| 2025-08-12 | 19.76 | $19.10 | 282506 |
| 2025-08-11 | 19.83 | $18.80 | 316518 |
| 2025-08-08 | 19.94 | $18.76 | 283500 |
| 2025-08-07 | 20.07 | $18.86 | 828308 |
| 2025-08-06 | 20.19 | $18.88 | 899600 |
| 2025-08-05 | 20.33 | $19.23 | 415735 |
| 2025-08-04 | 20.45 | $19.52 | 521830 |
| 2025-08-01 | 20.55 | $19.43 | 1.0M |
| 2025-07-31 | 20.66 | $19.72 | 212314 |
| 2025-07-30 | 20.76 | $20.43 | 299700 |
| 2025-07-29 | 20.80 | $20.80 | 524400 |
| 2025-07-28 | 20.80 | $21.00 | 246621 |
| 2025-07-25 | 20.78 | $21.30 | 232631 |
| 2025-07-24 | 20.72 | $21.19 | 171517 |
| 2025-07-23 | 20.67 | $21.77 | 450853 |
| 2025-07-22 | 20.56 | $20.92 | 463600 |
| 2025-07-21 | 20.52 | $20.76 | 335629 |
| 2025-07-18 | 20.49 | $20.69 | 351148 |
| 2025-07-17 | 20.47 | $20.73 | 563600 |
| 2025-07-16 | 20.45 | $20.21 | 230579 |
| 2025-07-15 | 20.47 | $20.15 | 236514 |
| 2025-07-14 | 20.51 | $20.54 | 275242 |
| 2025-07-11 | 20.50 | $20.82 | 326000 |
| 2025-07-10 | 20.47 | $21.15 | 339817 |
| 2025-07-09 | 20.40 | $20.86 | 569343 |
| 2025-07-08 | 20.35 | $20.59 | 862200 |
| 2025-07-07 | 20.32 | $20.20 | 697314 |
| 2025-07-03 | 20.34 | $21.84 | 140400 |
| 2025-07-02 | 20.18 | $21.71 | 397800 |
| 2025-07-01 | 20.02 | $21.30 | 203900 |
| 2025-06-30 | 19.88 | $20.84 | 375800 |
| 2025-06-27 | 19.78 | $20.59 | 607500 |
| 2025-06-26 | 19.70 | $20.76 | 241900 |
| 2025-06-25 | 19.58 | $20.29 | 211700 |
| 2025-06-24 | 19.51 | $20.11 | 303000 |
| 2025-06-23 | 19.45 | $19.52 | 274300 |
| 2025-06-20 | 19.44 | $19.05 | 597400 |
| 2025-06-18 | 19.48 | $19.47 | 447547 |
| 2025-06-17 | 19.48 | $19.31 | 567708 |
| 2025-06-16 | 19.50 | $19.32 | 274800 |
| 2025-06-13 | 19.52 | $18.88 | 385400 |
| 2025-06-12 | 19.59 | $19.44 | 356024 |
| 2025-06-11 | 19.60 | $19.56 | 689810 |
| 2025-06-10 | 19.60 | $20.30 | 176531 |
| 2025-06-09 | 19.53 | $20.01 | 206300 |
| 2025-06-06 | 19.48 | $20.05 | 166000 |
| 2025-06-05 | 19.42 | $19.68 | 399517 |
| 2025-06-04 | 19.39 | $19.61 | 279800 |
| 2025-06-03 | 19.37 | $19.24 | 277636 |
| 2025-06-02 | 19.39 | $19.11 | 281429 |
| 2025-05-30 | 19.41 | $19.13 | 188900 |
| 2025-05-29 | 19.44 | $19.56 | 266914 |
| 2025-05-28 | 19.43 | $19.65 | 206524 |
| 2025-05-27 | 19.41 | $19.85 | 267300 |
| 2025-05-23 | 19.36 | $19.47 | 181700 |
| 2025-05-22 | 19.35 | $19.71 | 277402 |
| 2025-05-21 | 19.31 | $19.56 | 320844 |
| 2025-05-20 | 19.29 | $20.36 | 309650 |
| 2025-05-19 | 19.18 | $20.59 | 340100 |
| 2025-05-16 | 19.03 | $20.40 | 1.3M |
| 2025-05-15 | 18.88 | $20.88 | 355100 |
| 2025-05-14 | 18.67 | $20.66 | 314524 |
| 2025-05-13 | 18.46 | $20.79 | 320529 |
| 2025-05-12 | 18.22 | $20.22 | 558125 |
| 2025-05-09 | 18.01 | $19.21 | 533933 |
| 2025-05-08 | 17.88 | $19.68 | 295900 |
| 2025-05-07 | 17.69 | $19.01 | 329300 |
| 2025-05-06 | 17.55 | $18.30 | 253600 |
| 2025-05-05 | 17.47 | $18.42 | 315000 |
| 2025-05-02 | 17.37 | $18.55 | 207600 |
| 2025-05-01 | 17.25 | $17.97 | 231500 |
| 2025-04-30 | 17.17 | $17.78 | 128400 |
| 2025-04-29 | 17.11 | $17.99 | 321500 |
| 2025-04-28 | 17.02 | $17.83 | 328724 |
| 2025-04-25 | 16.93 | $17.63 | 295300 |
| 2025-04-24 | 16.86 | $17.70 | 296000 |
| 2025-04-23 | 16.77 | $16.75 | 342331 |
| 2025-04-22 | 16.77 | $16.06 | 234744 |
| 2025-04-21 | 16.84 | $15.88 | 275000 |
| 2025-04-17 | 16.95 | $16.17 | 271300 |
| 2025-04-16 | 17.03 | $16.02 | 346900 |
| 2025-04-15 | 17.13 | $15.89 | 477948 |
| 2025-04-14 | 17.26 | $15.73 | 530300 |
| 2025-04-11 | 17.43 | $15.44 | 465200 |
| 2025-04-10 | 17.63 | $15.31 | 1.0M |
| 2025-04-09 | 17.88 | $16.42 | 614900 |
| 2025-04-08 | 18.03 | $14.61 | 972089 |
| 2025-04-07 | 18.39 | $15.88 | 604200 |
| 2025-04-04 | 18.66 | $15.79 | 1.0M |
| 2025-04-03 | 18.96 | $16.90 | 532347 |
| 2025-04-02 | 19.18 | $18.28 | 245668 |
| 2025-04-01 | 19.27 | $17.78 | 293400 |
| 2025-03-31 | 19.43 | $17.74 | 378000 |
| 2025-03-28 | 19.61 | $17.89 | 555097 |
| 2025-03-27 | 19.79 | $18.22 | 1.0M |
| 2025-03-26 | 19.95 | $18.80 | 431419 |
| 2025-03-25 | 20.07 | $19.63 | 411748 |
| 2025-03-24 | 20.12 | $19.93 | 435200 |
| 2025-03-21 | 20.14 | $19.31 | 862543 |
| 2025-03-20 | 20.23 | $19.43 | 293159 |
| 2025-03-19 | 20.31 | $19.76 | 185700 |
| 2025-03-18 | 20.37 | $19.14 | 382817 |
| 2025-03-17 | 20.50 | $19.23 | 251103 |
| 2025-03-14 | 20.63 | $19.12 | 303322 |
| 2025-03-13 | 20.79 | $18.68 | 377900 |
| 2025-03-12 | 21.01 | $18.97 | 678013 |
| 2025-03-11 | 21.23 | $19.08 | 456214 |
| 2025-03-10 | 21.45 | $18.92 | 488844 |
| 2025-03-07 | 21.72 | $19.57 | 494400 |
| 2025-03-06 | 21.94 | $19.46 | 623935 |
| 2025-03-05 | 22.21 | $19.82 | 815300 |
| 2025-03-04 | 22.46 | $20.98 | 645900 |
| 2025-03-03 | 22.61 | $20.74 | 383923 |
| 2025-02-28 | 22.81 | $21.56 | 296800 |
| 2025-02-27 | 22.94 | $21.88 | 220723 |
| 2025-02-26 | 23.05 | $22.60 | 208134 |
| 2025-02-25 | 23.10 | $22.54 | 253500 |
| 2025-02-24 | 23.16 | $22.71 | 239000 |
| 2025-02-21 | 23.21 | $23.31 | 183143 |
| 2025-02-20 | 23.20 | $23.68 | 118100 |
| 2025-02-19 | 23.15 | $23.64 | 122200 |
| 2025-02-18 | 23.09 | $23.71 | 132727 |
| 2025-02-14 | 23.03 | $23.65 | 130700 |
| 2025-02-13 | 22.96 | $23.30 | 211446 |
| 2025-02-12 | 22.93 | $22.79 | 180327 |
| 2025-02-11 | 22.94 | $23.26 | 154554 |
| 2025-02-10 | 22.91 | $24.11 | 143300 |
| 2025-02-07 | 22.78 | $23.67 | 208000 |
| 2025-02-06 | 22.69 | $24.14 | 189200 |
| 2025-02-05 | 22.54 | $24.67 | 271500 |
| 2025-02-04 | 22.31 | $23.80 | 170700 |
| 2025-02-03 | 22.16 | $23.21 | 362422 |
| 2025-01-31 | 22.04 | $23.32 | 239900 |
| 2025-01-30 | 21.91 | $23.00 | 175913 |
| 2025-01-29 | 21.80 | $22.84 | 259300 |
| 2025-01-28 | 21.69 | $22.92 | 292400 |
| 2025-01-27 | 21.56 | $22.97 | 440759 |
| 2025-01-24 | 21.41 | $23.33 | 377122 |
| 2025-01-23 | 21.20 | $22.82 | 739200 |
| 2025-01-22 | 21.03 | $22.00 | 829204 |
| 2025-01-21 | 20.93 | $22.65 | 256400 |
| 2025-01-17 | 20.75 | $21.85 | 293500 |
| 2025-01-16 | 20.64 | $22.64 | 316411 |
| 2025-01-15 | 20.42 | $20.71 | 158317 |
| 2025-01-14 | 20.39 | $20.43 | 247009 |
| 2025-01-13 | 20.39 | $19.95 | 198300 |
| 2025-01-10 | 20.44 | $19.74 | 281100 |
| 2025-01-08 | 20.51 | $19.59 | 731000 |
| 2025-01-07 | 20.61 | $20.61 | 285300 |
| 2025-01-06 | 20.61 | $20.25 | 330106 |
| 2025-01-03 | 20.64 | $19.79 | 560614 |
| 2025-01-02 | 20.73 | $19.80 | 880057 |
| 2024-12-31 | 20.83 | $19.39 | 385300 |
| 2024-12-30 | 20.98 | $19.59 | 367087 |
| 2024-12-27 | 21.13 | $19.59 | 408810 |
| 2024-12-26 | 21.29 | $20.39 | 301187 |
| 2024-12-24 | 21.39 | $20.43 | 157001 |
| 2024-12-23 | 21.49 | $20.24 | 270000 |
| 2024-12-20 | 21.62 | $19.88 | 1.3M |
| 2024-12-19 | 21.80 | $19.79 | 319800 |
| 2024-12-18 | 22.02 | $19.74 | 383846 |
| 2024-12-17 | 22.25 | $20.94 | 254026 |
| 2024-12-16 | 22.39 | $21.05 | 251900 |
| 2024-12-13 | 22.53 | $21.10 | 277500 |
| 2024-12-12 | 22.69 | $21.60 | 209239 |
| 2024-12-11 | 22.80 | $22.12 | 315000 |
| 2024-12-10 | 22.87 | $21.70 | 268200 |
| 2024-12-09 | 22.99 | $22.47 | 210400 |
| 2024-12-06 | 23.05 | $22.90 | 215200 |
| 2024-12-05 | 23.07 | $23.02 | 195058 |
| 2024-12-04 | 23.07 | $22.78 | 449109 |
| 2024-12-03 | 23.10 | $23.10 | 156200 |
| 2024-12-02 | 23.10 | $23.31 | 251900 |
| 2024-11-29 | 23.08 | $23.82 | 393600 |
| 2024-11-27 | 23.00 | $22.53 | 882400 |
| 2024-11-26 | 23.05 | $21.82 | 349058 |
| 2024-11-25 | 23.18 | $22.16 | 281400 |
| 2024-11-22 | 23.29 | $22.00 | 486740 |
| 2024-11-21 | 23.42 | $21.47 | 226242 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
28.04
2026-07-16
Close Price
$28.39
Vol: 536305
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
16.15
Average
22.00
Maximum
29.66
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 28.04 | $28.39 | 536305 |
| 2026-07-15 | 28.00 | $28.59 | 892542 |
| 2026-07-14 | 27.95 | $29.45 | 911400 |
| 2026-07-13 | 27.81 | $28.98 | 915535 |
| 2026-07-10 | 27.73 | $29.06 | 705500 |
| 2026-07-09 | 27.63 | $29.04 | 1.4M |
| 2026-07-08 | 27.53 | $27.54 | 887400 |
| 2026-07-07 | 27.59 | $27.14 | 1.6M |
| 2026-07-06 | 27.69 | $26.27 | 1.7M |
| 2026-07-02 | 27.90 | $25.65 | 1.7M |
| 2026-07-01 | 28.20 | $27.18 | 1.5M |
| 2026-06-30 | 28.37 | $27.43 | 1.3M |
| 2026-06-29 | 28.52 | $27.45 | 1.4M |
| 2026-06-26 | 28.68 | $27.53 | 3.1M |
| 2026-06-25 | 28.83 | $27.69 | 1.5M |
| 2026-06-24 | 28.96 | $27.63 | 1.2M |
| 2026-06-23 | 29.09 | $28.33 | 1.7M |
| 2026-06-22 | 29.15 | $28.31 | 1.5M |
| 2026-06-18 | 29.19 | $28.30 | 2.0M |
| 2026-06-17 | 29.23 | $28.49 | 1.3M |
| 2026-06-16 | 29.23 | $29.07 | 3.8M |
| 2026-06-15 | 29.17 | $30.09 | 1.9M |
| 2026-06-12 | 28.98 | $29.75 | 1.4M |
| 2026-06-11 | 28.81 | $29.25 | 1.3M |
| 2026-06-10 | 28.66 | $28.45 | 1.1M |
| 2026-06-09 | 28.59 | $29.13 | 1.5M |
| 2026-06-08 | 28.44 | $29.53 | 997300 |
| 2026-06-05 | 28.24 | $29.51 | 1.1M |
| 2026-06-04 | 28.03 | $30.72 | 1.1M |
| 2026-06-03 | 27.68 | $30.82 | 1.1M |
| 2026-06-02 | 27.32 | $31.64 | 1.9M |
| 2026-06-01 | 26.86 | $29.56 | 1.7M |
| 2026-05-29 | 26.59 | $28.25 | 1.9M |
| 2026-05-28 | 26.46 | $27.07 | 1.2M |
| 2026-05-27 | 26.45 | $27.22 | 691500 |
| 2026-05-26 | 26.44 | $26.90 | 1.2M |
| 2026-05-22 | 26.48 | $26.64 | 1.3M |
| 2026-05-21 | 26.56 | $25.77 | 1.4M |
| 2026-05-20 | 26.75 | $25.66 | 751139 |
| 2026-05-19 | 26.97 | $25.57 | 893550 |
| 2026-05-18 | 27.22 | $25.72 | 1.2M |
| 2026-05-15 | 27.48 | $25.27 | 969714 |
| 2026-05-14 | 27.80 | $25.96 | 1.1M |
| 2026-05-13 | 28.08 | $25.83 | 1.6M |
| 2026-05-12 | 28.38 | $26.31 | 1.4M |
| 2026-05-11 | 28.64 | $27.00 | 1.9M |
| 2026-05-08 | 28.85 | $27.20 | 1.7M |
| 2026-05-07 | 29.03 | $26.87 | 2.7M |
| 2026-05-06 | 29.25 | $26.86 | 10.0M |
| 2026-05-05 | 29.46 | $28.47 | 415100 |
| 2026-05-04 | 29.51 | $28.04 | 1.6M |
| 2026-05-01 | 29.59 | $27.91 | 3.2M |
| 2026-04-30 | 29.66 | $30.77 | 1.2M |
| 2026-04-29 | 29.43 | $30.30 | 921718 |
| 2026-04-28 | 29.22 | $29.71 | 969600 |
| 2026-04-27 | 29.02 | $30.18 | 732419 |
| 2026-04-24 | 28.74 | $30.35 | 1.1M |
| 2026-04-23 | 28.41 | $30.41 | 1.1M |
| 2026-04-22 | 28.04 | $30.49 | 1.2M |
| 2026-04-21 | 27.62 | $30.86 | 1.1M |
| 2026-04-20 | 27.12 | $30.31 | 1.1M |
| 2026-04-17 | 26.64 | $29.80 | 1.0M |
| 2026-04-16 | 26.17 | $29.49 | 1.2M |
| 2026-04-15 | 25.69 | $28.23 | 655300 |
| 2026-04-14 | 25.30 | $28.22 | 909700 |
| 2026-04-13 | 24.89 | $28.27 | 1.8M |
| 2026-04-10 | 24.43 | $27.17 | 806600 |
| 2026-04-09 | 24.06 | $26.70 | 1.0M |
| 2026-04-08 | 23.71 | $26.82 | 1.9M |
| 2026-04-07 | 23.33 | $25.92 | 1.3M |
| 2026-04-06 | 23.01 | $25.08 | 1.9M |
| 2026-04-02 | 22.76 | $24.75 | 2.2M |
| 2026-04-01 | 22.55 | $24.25 | 1.6M |
| 2026-03-31 | 22.40 | $23.31 | 1.7M |
| 2026-03-30 | 22.34 | $22.34 | 1.2M |
| 2026-03-27 | 22.37 | $22.30 | 781000 |
| 2026-03-26 | 22.40 | $22.69 | 725220 |
| 2026-03-25 | 22.38 | $22.79 | 1.4M |
| 2026-03-24 | 22.33 | $22.43 | 1.4M |
| 2026-03-23 | 22.32 | $21.92 | 1.8M |
| 2026-03-20 | 22.34 | $22.13 | 2.0M |
| 2026-03-19 | 22.34 | $22.18 | 1.4M |
| 2026-03-18 | 22.34 | $21.72 | 2.3M |
| 2026-03-17 | 22.38 | $22.36 | 1.3M |
| 2026-03-16 | 22.35 | $22.23 | 1.0M |
| 2026-03-13 | 22.33 | $21.46 | 1.1M |
| 2026-03-12 | 22.39 | $21.42 | 1.4M |
| 2026-03-11 | 22.45 | $22.50 | 1.3M |
| 2026-03-10 | 22.40 | $22.18 | 1.3M |
| 2026-03-09 | 22.38 | $22.24 | 2.2M |
| 2026-03-06 | 22.36 | $22.06 | 6.5M |
| 2026-03-05 | 22.34 | $26.36 | 749544 |
| 2026-03-04 | 21.89 | $26.29 | 2.0M |
| 2026-03-03 | 21.43 | $24.41 | 4.0M |
| 2026-03-02 | 21.13 | $21.35 | 1.0M |
| 2026-02-27 | 21.12 | $20.69 | 592900 |
| 2026-02-26 | 21.18 | $20.63 | 481081 |
| 2026-02-25 | 21.24 | $20.49 | 349000 |
| 2026-02-24 | 21.32 | $20.24 | 551678 |
| 2026-02-23 | 21.43 | $20.76 | 276222 |
| 2026-02-20 | 21.49 | $21.66 | 289800 |
| 2026-02-19 | 21.47 | $21.41 | 226400 |
| 2026-02-18 | 21.47 | $21.85 | 446237 |
| 2026-02-17 | 21.42 | $21.41 | 274139 |
| 2026-02-13 | 21.41 | $21.57 | 348500 |
| 2026-02-12 | 21.38 | $21.11 | 523200 |
| 2026-02-11 | 21.40 | $21.89 | 380801 |
| 2026-02-10 | 21.34 | $21.67 | 405649 |
| 2026-02-09 | 21.29 | $21.42 | 333600 |
| 2026-02-06 | 21.27 | $21.81 | 380833 |
| 2026-02-05 | 21.20 | $20.97 | 403100 |
| 2026-02-04 | 21.21 | $21.81 | 719369 |
| 2026-02-03 | 21.15 | $21.15 | 580600 |
| 2026-02-02 | 21.15 | $21.41 | 350400 |
| 2026-01-30 | 21.12 | $21.12 | 309900 |
| 2026-01-29 | 21.13 | $21.35 | 320642 |
| 2026-01-28 | 21.11 | $21.10 | 384800 |
| 2026-01-27 | 21.12 | $21.03 | 385746 |
| 2026-01-26 | 21.14 | $21.32 | 202519 |
| 2026-01-23 | 21.15 | $21.01 | 303941 |
| 2026-01-22 | 21.18 | $21.32 | 553400 |
| 2026-01-21 | 21.19 | $21.31 | 779700 |
| 2026-01-20 | 21.21 | $20.90 | 410722 |
| 2026-01-16 | 21.27 | $21.24 | 490400 |
| 2026-01-15 | 21.30 | $21.30 | 530230 |
| 2026-01-14 | 21.33 | $20.33 | 416200 |
| 2026-01-13 | 21.45 | $20.87 | 324109 |
| 2026-01-12 | 21.54 | $20.95 | 236000 |
| 2026-01-09 | 21.62 | $21.01 | 322602 |
| 2026-01-08 | 21.71 | $20.92 | 295808 |
| 2026-01-07 | 21.82 | $20.87 | 623731 |
| 2026-01-06 | 21.94 | $22.03 | 387604 |
| 2026-01-05 | 21.95 | $21.52 | 435540 |
| 2026-01-02 | 22.00 | $21.31 | 400200 |
| 2025-12-31 | 22.08 | $21.34 | 484910 |
| 2025-12-30 | 22.16 | $21.86 | 261136 |
| 2025-12-29 | 22.18 | $22.04 | 295609 |
| 2025-12-26 | 22.18 | $22.13 | 229314 |
| 2025-12-24 | 22.18 | $22.24 | 104727 |
| 2025-12-23 | 22.15 | $22.12 | 358030 |
| 2025-12-22 | 22.14 | $22.28 | 630300 |
| 2025-12-19 | 22.10 | $22.42 | 660320 |
| 2025-12-18 | 22.03 | $22.05 | 330629 |
| 2025-12-17 | 21.99 | $21.60 | 328509 |
| 2025-12-16 | 21.99 | $21.84 | 206500 |
| 2025-12-15 | 21.96 | $21.63 | 547000 |
| 2025-12-12 | 21.93 | $22.71 | 384900 |
| 2025-12-11 | 21.79 | $23.22 | 382800 |
| 2025-12-10 | 21.60 | $23.38 | 860600 |
| 2025-12-09 | 21.38 | $22.60 | 619200 |
| 2025-12-08 | 21.22 | $21.83 | 281400 |
| 2025-12-05 | 21.15 | $21.70 | 245525 |
| 2025-12-04 | 21.08 | $21.69 | 232022 |
| 2025-12-03 | 21.02 | $22.00 | 275520 |
| 2025-12-02 | 20.93 | $21.42 | 288414 |
| 2025-12-01 | 20.90 | $21.40 | 432439 |
| 2025-11-28 | 20.88 | $21.41 | 127811 |
| 2025-11-26 | 20.87 | $21.35 | 313100 |
| 2025-11-25 | 20.86 | $21.56 | 338000 |
| 2025-11-24 | 20.83 | $20.75 | 280400 |
| 2025-11-21 | 20.89 | $20.61 | 302300 |
| 2025-11-20 | 20.97 | $20.11 | 525900 |
| 2025-11-19 | 21.10 | $20.36 | 367000 |
| 2025-11-18 | 21.21 | $19.97 | 511015 |
| 2025-11-17 | 21.37 | $19.51 | 507615 |
| 2025-11-14 | 21.59 | $19.96 | 350724 |
| 2025-11-13 | 21.77 | $20.45 | 301400 |
| 2025-11-12 | 21.91 | $21.28 | 243907 |
| 2025-11-11 | 21.97 | $21.01 | 273200 |
| 2025-11-10 | 22.06 | $21.58 | 353336 |
| 2025-11-07 | 22.10 | $21.89 | 320200 |
| 2025-11-06 | 22.10 | $22.13 | 662450 |
| 2025-11-05 | 22.08 | $22.17 | 235537 |
| 2025-11-04 | 22.05 | $22.23 | 643400 |
| 2025-11-03 | 22.01 | $22.72 | 482300 |
| 2025-10-31 | 21.92 | $22.96 | 782300 |
| 2025-10-30 | 21.80 | $22.06 | 516448 |
| 2025-10-29 | 21.77 | $21.98 | 461700 |
| 2025-10-28 | 21.75 | $22.09 | 231240 |
| 2025-10-27 | 21.71 | $22.10 | 237513 |
| 2025-10-24 | 21.67 | $21.73 | 245014 |
| 2025-10-23 | 21.65 | $21.56 | 292537 |
| 2025-10-22 | 21.65 | $21.38 | 491307 |
| 2025-10-21 | 21.67 | $22.18 | 301700 |
| 2025-10-20 | 21.60 | $22.10 | 193400 |
| 2025-10-17 | 21.53 | $21.50 | 206601 |
| 2025-10-16 | 21.52 | $21.70 | 336728 |
| 2025-10-15 | 21.48 | $21.92 | 253200 |
| 2025-10-14 | 21.43 | $21.70 | 154600 |
| 2025-10-13 | 21.38 | $21.18 | 298310 |
| 2025-10-10 | 21.39 | $20.92 | 704200 |
| 2025-10-09 | 21.42 | $21.69 | 567900 |
| 2025-10-08 | 21.38 | $21.90 | 494000 |
| 2025-10-07 | 21.31 | $21.10 | 241000 |
| 2025-10-06 | 21.31 | $21.53 | 346420 |
| 2025-10-03 | 21.27 | $22.00 | 285400 |
| 2025-10-02 | 21.17 | $22.20 | 231139 |
| 2025-10-01 | 21.04 | $22.15 | 395505 |
| 2025-09-30 | 20.91 | $21.49 | 458600 |
| 2025-09-29 | 20.82 | $21.00 | 319500 |
| 2025-09-26 | 20.77 | $20.82 | 389700 |
| 2025-09-25 | 20.74 | $20.52 | 317800 |
| 2025-09-24 | 20.73 | $20.52 | 164853 |
| 2025-09-23 | 20.72 | $21.03 | 242234 |
| 2025-09-22 | 20.65 | $21.10 | 118800 |
| 2025-09-19 | 20.57 | $21.02 | 635100 |
| 2025-09-18 | 20.48 | $21.28 | 229846 |
| 2025-09-17 | 20.37 | $20.80 | 226100 |
| 2025-09-16 | 20.29 | $20.72 | 177600 |
| 2025-09-15 | 20.21 | $21.22 | 259200 |
| 2025-09-12 | 20.08 | $21.01 | 229343 |
| 2025-09-11 | 19.96 | $21.18 | 212345 |
| 2025-09-10 | 19.82 | $20.65 | 325300 |
| 2025-09-09 | 19.72 | $20.44 | 277032 |
| 2025-09-08 | 19.63 | $20.42 | 240824 |
| 2025-09-05 | 19.54 | $20.02 | 265800 |
| 2025-09-04 | 19.48 | $19.70 | 198900 |
| 2025-09-03 | 19.45 | $19.30 | 184600 |
| 2025-09-02 | 19.45 | $19.04 | 259600 |
| 2025-08-29 | 19.48 | $19.57 | 153344 |
| 2025-08-28 | 19.46 | $19.67 | 177700 |
| 2025-08-27 | 19.43 | $19.80 | 256502 |
| 2025-08-26 | 19.39 | $19.43 | 191518 |
| 2025-08-25 | 19.40 | $19.60 | 265108 |
| 2025-08-22 | 19.39 | $20.14 | 318441 |
| 2025-08-21 | 19.34 | $19.21 | 247300 |
| 2025-08-20 | 19.38 | $19.33 | 387400 |
| 2025-08-19 | 19.43 | $19.37 | 207400 |
| 2025-08-18 | 19.48 | $19.38 | 167433 |
| 2025-08-15 | 19.53 | $19.22 | 256019 |
| 2025-08-14 | 19.61 | $19.49 | 233900 |
| 2025-08-13 | 19.67 | $19.96 | 340221 |
| 2025-08-12 | 19.68 | $19.10 | 282506 |
| 2025-08-11 | 19.78 | $18.80 | 316518 |
| 2025-08-08 | 19.92 | $18.76 | 283500 |
| 2025-08-07 | 20.07 | $18.86 | 828308 |
| 2025-08-06 | 20.22 | $18.88 | 899600 |
| 2025-08-05 | 20.38 | $19.23 | 415735 |
| 2025-08-04 | 20.52 | $19.52 | 521830 |
| 2025-08-01 | 20.63 | $19.43 | 1.0M |
| 2025-07-31 | 20.75 | $19.72 | 212314 |
| 2025-07-30 | 20.86 | $20.43 | 299700 |
| 2025-07-29 | 20.91 | $20.80 | 524400 |
| 2025-07-28 | 20.92 | $21.00 | 246621 |
| 2025-07-25 | 20.92 | $21.30 | 232631 |
| 2025-07-24 | 20.88 | $21.19 | 171517 |
| 2025-07-23 | 20.84 | $21.77 | 450853 |
| 2025-07-22 | 20.75 | $20.92 | 463600 |
| 2025-07-21 | 20.72 | $20.76 | 335629 |
| 2025-07-18 | 20.71 | $20.69 | 351148 |
| 2025-07-17 | 20.69 | $20.73 | 563600 |
| 2025-07-16 | 20.67 | $20.21 | 230579 |
| 2025-07-15 | 20.69 | $20.15 | 236514 |
| 2025-07-14 | 20.71 | $20.54 | 275242 |
| 2025-07-11 | 20.68 | $20.82 | 326000 |
| 2025-07-10 | 20.63 | $21.15 | 339817 |
| 2025-07-09 | 20.54 | $20.86 | 569343 |
| 2025-07-08 | 20.47 | $20.59 | 862200 |
| 2025-07-07 | 20.43 | $20.20 | 697314 |
| 2025-07-03 | 20.42 | $21.84 | 140400 |
| 2025-07-02 | 20.24 | $21.71 | 397800 |
| 2025-07-01 | 20.07 | $21.30 | 203900 |
| 2025-06-30 | 19.92 | $20.84 | 375800 |
| 2025-06-27 | 19.81 | $20.59 | 607500 |
| 2025-06-26 | 19.72 | $20.76 | 241900 |
| 2025-06-25 | 19.60 | $20.29 | 211700 |
| 2025-06-24 | 19.53 | $20.11 | 303000 |
| 2025-06-23 | 19.47 | $19.52 | 274300 |
| 2025-06-20 | 19.47 | $19.05 | 597400 |
| 2025-06-18 | 19.52 | $19.47 | 447547 |
| 2025-06-17 | 19.53 | $19.31 | 567708 |
| 2025-06-16 | 19.56 | $19.32 | 274800 |
| 2025-06-13 | 19.60 | $18.88 | 385400 |
| 2025-06-12 | 19.69 | $19.44 | 356024 |
| 2025-06-11 | 19.73 | $19.56 | 689810 |
| 2025-06-10 | 19.77 | $20.30 | 176531 |
| 2025-06-09 | 19.73 | $20.01 | 206300 |
| 2025-06-06 | 19.72 | $20.05 | 166000 |
| 2025-06-05 | 19.70 | $19.68 | 399517 |
| 2025-06-04 | 19.72 | $19.61 | 279800 |
| 2025-06-03 | 19.73 | $19.24 | 277636 |
| 2025-06-02 | 19.78 | $19.11 | 281429 |
| 2025-05-30 | 19.83 | $19.13 | 188900 |
| 2025-05-29 | 19.88 | $19.56 | 266914 |
| 2025-05-28 | 19.88 | $19.65 | 206524 |
| 2025-05-27 | 19.87 | $19.85 | 267300 |
| 2025-05-23 | 19.82 | $19.47 | 181700 |
| 2025-05-22 | 19.80 | $19.71 | 277402 |
| 2025-05-21 | 19.75 | $19.56 | 320844 |
| 2025-05-20 | 19.70 | $20.36 | 309650 |
| 2025-05-19 | 19.55 | $20.59 | 340100 |
| 2025-05-16 | 19.36 | $20.40 | 1.3M |
| 2025-05-15 | 19.17 | $20.88 | 355100 |
| 2025-05-14 | 18.91 | $20.66 | 314524 |
| 2025-05-13 | 18.64 | $20.79 | 320529 |
| 2025-05-12 | 18.34 | $20.22 | 558125 |
| 2025-05-09 | 18.08 | $19.21 | 533933 |
| 2025-05-08 | 17.88 | $19.68 | 295900 |
| 2025-05-07 | 17.63 | $19.01 | 329300 |
| 2025-05-06 | 17.43 | $18.30 | 253600 |
| 2025-05-05 | 17.27 | $18.42 | 315000 |
| 2025-05-02 | 17.10 | $18.55 | 207600 |
| 2025-05-01 | 16.90 | $17.97 | 231500 |
| 2025-04-30 | 16.76 | $17.78 | 128400 |
| 2025-04-29 | 16.64 | $17.99 | 321500 |
| 2025-04-28 | 16.50 | $17.83 | 328724 |
| 2025-04-25 | 16.37 | $17.63 | 295300 |
| 2025-04-24 | 16.26 | $17.70 | 296000 |
| 2025-04-23 | 16.16 | $16.75 | 342331 |
| 2025-04-22 | 16.15 | $16.06 | 234744 |
| 2025-04-21 | 16.24 | $15.88 | 275000 |
| 2025-04-17 | 16.35 | $16.17 | 271300 |
| 2025-04-16 | 16.45 | $16.02 | 346900 |
| 2025-04-15 | 16.59 | $15.89 | 477948 |
| 2025-04-14 | 16.75 | $15.73 | 530300 |
| 2025-04-11 | 16.95 | $15.44 | 465200 |
| 2025-04-10 | 17.19 | $15.31 | 1.0M |
| 2025-04-09 | 17.45 | $16.42 | 614900 |
| 2025-04-08 | 17.63 | $14.61 | 972089 |
| 2025-04-07 | 18.00 | $15.88 | 604200 |
| 2025-04-04 | 18.26 | $15.79 | 1.0M |
| 2025-04-03 | 18.55 | $16.90 | 532347 |
| 2025-04-02 | 18.74 | $18.28 | 245668 |
| 2025-04-01 | 18.81 | $17.78 | 293400 |
| 2025-03-31 | 18.95 | $17.74 | 378000 |
| 2025-03-28 | 19.10 | $17.89 | 555097 |
| 2025-03-27 | 19.25 | $18.22 | 1.0M |
| 2025-03-26 | 19.39 | $18.80 | 431419 |
| 2025-03-25 | 19.50 | $19.63 | 411748 |
| 2025-03-24 | 19.54 | $19.93 | 435200 |
| 2025-03-21 | 19.56 | $19.31 | 862543 |
| 2025-03-20 | 19.66 | $19.43 | 293159 |
| 2025-03-19 | 19.77 | $19.76 | 185700 |
| 2025-03-18 | 19.87 | $19.14 | 382817 |
| 2025-03-17 | 20.05 | $19.23 | 251103 |
| 2025-03-14 | 20.24 | $19.12 | 303322 |
| 2025-03-13 | 20.46 | $18.68 | 377900 |
| 2025-03-12 | 20.74 | $18.97 | 678013 |
| 2025-03-11 | 21.02 | $19.08 | 456214 |
| 2025-03-10 | 21.31 | $18.92 | 488844 |
| 2025-03-07 | 21.63 | $19.57 | 494400 |
| 2025-03-06 | 21.92 | $19.46 | 623935 |
| 2025-03-05 | 22.24 | $19.82 | 815300 |
| 2025-03-04 | 22.55 | $20.98 | 645900 |
| 2025-03-03 | 22.75 | $20.74 | 383923 |
| 2025-02-28 | 22.99 | $21.56 | 296800 |
| 2025-02-27 | 23.17 | $21.88 | 220723 |
| 2025-02-26 | 23.31 | $22.60 | 208134 |
| 2025-02-25 | 23.39 | $22.54 | 253500 |
| 2025-02-24 | 23.47 | $22.71 | 239000 |
| 2025-02-21 | 23.54 | $23.31 | 183143 |
| 2025-02-20 | 23.56 | $23.68 | 118100 |
| 2025-02-19 | 23.53 | $23.64 | 122200 |
| 2025-02-18 | 23.49 | $23.71 | 132727 |
| 2025-02-14 | 23.45 | $23.65 | 130700 |
| 2025-02-13 | 23.40 | $23.30 | 211446 |
| 2025-02-12 | 23.38 | $22.79 | 180327 |
| 2025-02-11 | 23.39 | $23.26 | 154554 |
| 2025-02-10 | 23.34 | $24.11 | 143300 |
| 2025-02-07 | 23.19 | $23.67 | 208000 |
| 2025-02-06 | 23.06 | $24.14 | 189200 |
| 2025-02-05 | 22.87 | $24.67 | 271500 |
| 2025-02-04 | 22.61 | $23.80 | 170700 |
| 2025-02-03 | 22.41 | $23.21 | 362422 |
| 2025-01-31 | 22.26 | $23.32 | 239900 |
| 2025-01-30 | 22.07 | $23.00 | 175913 |
| 2025-01-29 | 21.90 | $22.84 | 259300 |
| 2025-01-28 | 21.73 | $22.92 | 292400 |
| 2025-01-27 | 21.54 | $22.97 | 440759 |
| 2025-01-24 | 21.33 | $23.33 | 377122 |
| 2025-01-23 | 21.07 | $22.82 | 739200 |
| 2025-01-22 | 20.85 | $22.00 | 829204 |
| 2025-01-21 | 20.69 | $22.65 | 256400 |
| 2025-01-17 | 20.46 | $21.85 | 293500 |
| 2025-01-16 | 20.30 | $22.64 | 316411 |
| 2025-01-15 | 20.06 | $20.71 | 158317 |
| 2025-01-14 | 20.00 | $20.43 | 247009 |
| 2025-01-13 | 19.98 | $19.95 | 198300 |
| 2025-01-10 | 20.01 | $19.74 | 281100 |
| 2025-01-08 | 20.07 | $19.59 | 731000 |
| 2025-01-07 | 20.16 | $20.61 | 285300 |
| 2025-01-06 | 20.16 | $20.25 | 330106 |
| 2025-01-03 | 20.21 | $19.79 | 560614 |
| 2025-01-02 | 20.32 | $19.80 | 880057 |
| 2024-12-31 | 20.44 | $19.39 | 385300 |
| 2024-12-30 | 20.62 | $19.59 | 367087 |
| 2024-12-27 | 20.80 | $19.59 | 408810 |
| 2024-12-26 | 21.00 | $20.39 | 301187 |
| 2024-12-24 | 21.12 | $20.43 | 157001 |
| 2024-12-23 | 21.26 | $20.24 | 270000 |
| 2024-12-20 | 21.41 | $19.88 | 1.3M |
| 2024-12-19 | 21.61 | $19.79 | 319800 |
| 2024-12-18 | 21.83 | $19.74 | 383846 |
| 2024-12-17 | 22.07 | $20.94 | 254026 |
| 2024-12-16 | 22.20 | $21.05 | 251900 |
| 2024-12-13 | 22.33 | $21.10 | 277500 |
| 2024-12-12 | 22.46 | $21.60 | 209239 |
| 2024-12-11 | 22.56 | $22.12 | 315000 |
| 2024-12-10 | 22.62 | $21.70 | 268200 |
| 2024-12-09 | 22.73 | $22.47 | 210400 |
| 2024-12-06 | 22.78 | $22.90 | 215200 |
| 2024-12-05 | 22.79 | $23.02 | 195058 |
| 2024-12-04 | 22.80 | $22.78 | 449109 |
| 2024-12-03 | 22.84 | $23.10 | 156200 |
| 2024-12-02 | 22.85 | $23.31 | 251900 |
| 2024-11-29 | 22.84 | $23.82 | 393600 |
| 2024-11-27 | 22.78 | $22.53 | 882400 |
| 2024-11-26 | 22.86 | $21.82 | 349058 |
| 2024-11-25 | 23.01 | $22.16 | 281400 |
| 2024-11-22 | 23.15 | $22.00 | 486740 |
| 2024-11-21 | 23.30 | $21.47 | 226242 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
28.34
2026-07-16
Close Price
$28.39
Vol: 536305
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
15.35
Average
22.06
Maximum
31.02
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 28.34 | $28.39 | 536305 |
| 2026-07-15 | 28.31 | $28.59 | 892542 |
| 2026-07-14 | 28.24 | $29.45 | 911400 |
| 2026-07-13 | 27.98 | $28.98 | 915535 |
| 2026-07-10 | 27.77 | $29.06 | 705500 |
| 2026-07-09 | 27.52 | $29.04 | 1.4M |
| 2026-07-08 | 27.23 | $27.54 | 887400 |
| 2026-07-07 | 27.21 | $27.14 | 1.6M |
| 2026-07-06 | 27.27 | $26.27 | 1.7M |
| 2026-07-02 | 27.53 | $25.65 | 1.7M |
| 2026-07-01 | 27.96 | $27.18 | 1.5M |
| 2026-06-30 | 28.15 | $27.43 | 1.3M |
| 2026-06-29 | 28.31 | $27.45 | 1.4M |
| 2026-06-26 | 28.49 | $27.53 | 3.1M |
| 2026-06-25 | 28.68 | $27.69 | 1.5M |
| 2026-06-24 | 28.87 | $27.63 | 1.2M |
| 2026-06-23 | 29.10 | $28.33 | 1.7M |
| 2026-06-22 | 29.22 | $28.31 | 1.5M |
| 2026-06-18 | 29.36 | $28.30 | 2.0M |
| 2026-06-17 | 29.52 | $28.49 | 1.3M |
| 2026-06-16 | 29.66 | $29.07 | 3.8M |
| 2026-06-15 | 29.69 | $30.09 | 1.9M |
| 2026-06-12 | 29.52 | $29.75 | 1.4M |
| 2026-06-11 | 29.38 | $29.25 | 1.3M |
| 2026-06-10 | 29.32 | $28.45 | 1.1M |
| 2026-06-09 | 29.42 | $29.13 | 1.5M |
| 2026-06-08 | 29.39 | $29.53 | 997300 |
| 2026-06-05 | 29.26 | $29.51 | 1.1M |
| 2026-06-04 | 29.11 | $30.72 | 1.1M |
| 2026-06-03 | 28.67 | $30.82 | 1.1M |
| 2026-06-02 | 28.14 | $31.64 | 1.9M |
| 2026-06-01 | 27.35 | $29.56 | 1.7M |
| 2026-05-29 | 26.87 | $28.25 | 1.9M |
| 2026-05-28 | 26.59 | $27.07 | 1.2M |
| 2026-05-27 | 26.51 | $27.22 | 691500 |
| 2026-05-26 | 26.39 | $26.90 | 1.2M |
| 2026-05-22 | 26.32 | $26.64 | 1.3M |
| 2026-05-21 | 26.30 | $25.77 | 1.4M |
| 2026-05-20 | 26.46 | $25.66 | 751139 |
| 2026-05-19 | 26.67 | $25.57 | 893550 |
| 2026-05-18 | 26.93 | $25.72 | 1.2M |
| 2026-05-15 | 27.21 | $25.27 | 969714 |
| 2026-05-14 | 27.62 | $25.96 | 1.1M |
| 2026-05-13 | 27.96 | $25.83 | 1.6M |
| 2026-05-12 | 28.38 | $26.31 | 1.4M |
| 2026-05-11 | 28.75 | $27.00 | 1.9M |
| 2026-05-08 | 29.04 | $27.20 | 1.7M |
| 2026-05-07 | 29.33 | $26.87 | 2.7M |
| 2026-05-06 | 29.73 | $26.86 | 10.0M |
| 2026-05-05 | 30.19 | $28.47 | 415100 |
| 2026-05-04 | 30.37 | $28.04 | 1.6M |
| 2026-05-01 | 30.67 | $27.91 | 3.2M |
| 2026-04-30 | 31.02 | $30.77 | 1.2M |
| 2026-04-29 | 30.82 | $30.30 | 921718 |
| 2026-04-28 | 30.68 | $29.71 | 969600 |
| 2026-04-27 | 30.62 | $30.18 | 732419 |
| 2026-04-24 | 30.43 | $30.35 | 1.1M |
| 2026-04-23 | 30.17 | $30.41 | 1.1M |
| 2026-04-22 | 29.85 | $30.49 | 1.2M |
| 2026-04-21 | 29.43 | $30.86 | 1.1M |
| 2026-04-20 | 28.86 | $30.31 | 1.1M |
| 2026-04-17 | 28.31 | $29.80 | 1.0M |
| 2026-04-16 | 27.75 | $29.49 | 1.2M |
| 2026-04-15 | 27.17 | $28.23 | 655300 |
| 2026-04-14 | 26.74 | $28.22 | 909700 |
| 2026-04-13 | 26.24 | $28.27 | 1.8M |
| 2026-04-10 | 25.64 | $27.17 | 806600 |
| 2026-04-09 | 25.16 | $26.70 | 1.0M |
| 2026-04-08 | 24.71 | $26.82 | 1.9M |
| 2026-04-07 | 24.15 | $25.92 | 1.3M |
| 2026-04-06 | 23.68 | $25.08 | 1.9M |
| 2026-04-02 | 23.31 | $24.75 | 2.2M |
| 2026-04-01 | 22.95 | $24.25 | 1.6M |
| 2026-03-31 | 22.63 | $23.31 | 1.7M |
| 2026-03-30 | 22.46 | $22.34 | 1.2M |
| 2026-03-27 | 22.47 | $22.30 | 781000 |
| 2026-03-26 | 22.48 | $22.69 | 725220 |
| 2026-03-25 | 22.41 | $22.79 | 1.4M |
| 2026-03-24 | 22.31 | $22.43 | 1.4M |
| 2026-03-23 | 22.27 | $21.92 | 1.8M |
| 2026-03-20 | 22.32 | $22.13 | 2.0M |
| 2026-03-19 | 22.35 | $22.18 | 1.4M |
| 2026-03-18 | 22.36 | $21.72 | 2.3M |
| 2026-03-17 | 22.47 | $22.36 | 1.3M |
| 2026-03-16 | 22.46 | $22.23 | 1.0M |
| 2026-03-13 | 22.48 | $21.46 | 1.1M |
| 2026-03-12 | 22.66 | $21.42 | 1.4M |
| 2026-03-11 | 22.87 | $22.50 | 1.3M |
| 2026-03-10 | 22.89 | $22.18 | 1.3M |
| 2026-03-09 | 22.98 | $22.24 | 2.2M |
| 2026-03-06 | 23.06 | $22.06 | 6.5M |
| 2026-03-05 | 23.19 | $26.36 | 749544 |
| 2026-03-04 | 22.44 | $26.29 | 2.0M |
| 2026-03-03 | 21.57 | $24.41 | 4.0M |
| 2026-03-02 | 20.96 | $21.35 | 1.0M |
| 2026-02-27 | 20.90 | $20.69 | 592900 |
| 2026-02-26 | 20.96 | $20.63 | 481081 |
| 2026-02-25 | 21.05 | $20.49 | 349000 |
| 2026-02-24 | 21.19 | $20.24 | 551678 |
| 2026-02-23 | 21.40 | $20.76 | 276222 |
| 2026-02-20 | 21.53 | $21.66 | 289800 |
| 2026-02-19 | 21.50 | $21.41 | 226400 |
| 2026-02-18 | 21.51 | $21.85 | 446237 |
| 2026-02-17 | 21.43 | $21.41 | 274139 |
| 2026-02-13 | 21.43 | $21.57 | 348500 |
| 2026-02-12 | 21.40 | $21.11 | 523200 |
| 2026-02-11 | 21.46 | $21.89 | 380801 |
| 2026-02-10 | 21.36 | $21.67 | 405649 |
| 2026-02-09 | 21.30 | $21.42 | 333600 |
| 2026-02-06 | 21.28 | $21.81 | 380833 |
| 2026-02-05 | 21.17 | $20.97 | 403100 |
| 2026-02-04 | 21.22 | $21.81 | 719369 |
| 2026-02-03 | 21.11 | $21.15 | 580600 |
| 2026-02-02 | 21.12 | $21.41 | 350400 |
| 2026-01-30 | 21.07 | $21.12 | 309900 |
| 2026-01-29 | 21.08 | $21.35 | 320642 |
| 2026-01-28 | 21.04 | $21.10 | 384800 |
| 2026-01-27 | 21.05 | $21.03 | 385746 |
| 2026-01-26 | 21.07 | $21.32 | 202519 |
| 2026-01-23 | 21.05 | $21.01 | 303941 |
| 2026-01-22 | 21.08 | $21.32 | 553400 |
| 2026-01-21 | 21.05 | $21.31 | 779700 |
| 2026-01-20 | 21.03 | $20.90 | 410722 |
| 2026-01-16 | 21.08 | $21.24 | 490400 |
| 2026-01-15 | 21.08 | $21.30 | 530230 |
| 2026-01-14 | 21.06 | $20.33 | 416200 |
| 2026-01-13 | 21.25 | $20.87 | 324109 |
| 2026-01-12 | 21.36 | $20.95 | 236000 |
| 2026-01-09 | 21.46 | $21.01 | 322602 |
| 2026-01-08 | 21.57 | $20.92 | 295808 |
| 2026-01-07 | 21.72 | $20.87 | 623731 |
| 2026-01-06 | 21.91 | $22.03 | 387604 |
| 2026-01-05 | 21.88 | $21.52 | 435540 |
| 2026-01-02 | 21.95 | $21.31 | 400200 |
| 2025-12-31 | 22.07 | $21.34 | 484910 |
| 2025-12-30 | 22.21 | $21.86 | 261136 |
| 2025-12-29 | 22.26 | $22.04 | 295609 |
| 2025-12-26 | 22.28 | $22.13 | 229314 |
| 2025-12-24 | 22.29 | $22.24 | 104727 |
| 2025-12-23 | 22.26 | $22.12 | 358030 |
| 2025-12-22 | 22.26 | $22.28 | 630300 |
| 2025-12-19 | 22.23 | $22.42 | 660320 |
| 2025-12-18 | 22.15 | $22.05 | 330629 |
| 2025-12-17 | 22.14 | $21.60 | 328509 |
| 2025-12-16 | 22.22 | $21.84 | 206500 |
| 2025-12-15 | 22.27 | $21.63 | 547000 |
| 2025-12-12 | 22.36 | $22.71 | 384900 |
| 2025-12-11 | 22.24 | $23.22 | 382800 |
| 2025-12-10 | 21.98 | $23.38 | 860600 |
| 2025-12-09 | 21.65 | $22.60 | 619200 |
| 2025-12-08 | 21.44 | $21.83 | 281400 |
| 2025-12-05 | 21.34 | $21.70 | 245525 |
| 2025-12-04 | 21.27 | $21.69 | 232022 |
| 2025-12-03 | 21.18 | $22.00 | 275520 |
| 2025-12-02 | 21.01 | $21.42 | 288414 |
| 2025-12-01 | 20.93 | $21.40 | 432439 |
| 2025-11-28 | 20.85 | $21.41 | 127811 |
| 2025-11-26 | 20.76 | $21.35 | 313100 |
| 2025-11-25 | 20.67 | $21.56 | 338000 |
| 2025-11-24 | 20.51 | $20.75 | 280400 |
| 2025-11-21 | 20.51 | $20.61 | 302300 |
| 2025-11-20 | 20.54 | $20.11 | 525900 |
| 2025-11-19 | 20.68 | $20.36 | 367000 |
| 2025-11-18 | 20.79 | $19.97 | 511015 |
| 2025-11-17 | 21.00 | $19.51 | 507615 |
| 2025-11-14 | 21.35 | $19.96 | 350724 |
| 2025-11-13 | 21.66 | $20.45 | 301400 |
| 2025-11-12 | 21.91 | $21.28 | 243907 |
| 2025-11-11 | 22.03 | $21.01 | 273200 |
| 2025-11-10 | 22.23 | $21.58 | 353336 |
| 2025-11-07 | 22.33 | $21.89 | 320200 |
| 2025-11-06 | 22.38 | $22.13 | 662450 |
| 2025-11-05 | 22.39 | $22.17 | 235537 |
| 2025-11-04 | 22.40 | $22.23 | 643400 |
| 2025-11-03 | 22.38 | $22.72 | 482300 |
| 2025-10-31 | 22.26 | $22.96 | 782300 |
| 2025-10-30 | 22.07 | $22.06 | 516448 |
| 2025-10-29 | 22.03 | $21.98 | 461700 |
| 2025-10-28 | 22.00 | $22.09 | 231240 |
| 2025-10-27 | 21.94 | $22.10 | 237513 |
| 2025-10-24 | 21.87 | $21.73 | 245014 |
| 2025-10-23 | 21.86 | $21.56 | 292537 |
| 2025-10-22 | 21.89 | $21.38 | 491307 |
| 2025-10-21 | 21.95 | $22.18 | 301700 |
| 2025-10-20 | 21.86 | $22.10 | 193400 |
| 2025-10-17 | 21.76 | $21.50 | 206601 |
| 2025-10-16 | 21.77 | $21.70 | 336728 |
| 2025-10-15 | 21.75 | $21.92 | 253200 |
| 2025-10-14 | 21.66 | $21.70 | 154600 |
| 2025-10-13 | 21.61 | $21.18 | 298310 |
| 2025-10-10 | 21.66 | $20.92 | 704200 |
| 2025-10-09 | 21.77 | $21.69 | 567900 |
| 2025-10-08 | 21.73 | $21.90 | 494000 |
| 2025-10-07 | 21.63 | $21.10 | 241000 |
| 2025-10-06 | 21.69 | $21.53 | 346420 |
| 2025-10-03 | 21.66 | $22.00 | 285400 |
| 2025-10-02 | 21.53 | $22.20 | 231139 |
| 2025-10-01 | 21.32 | $22.15 | 395505 |
| 2025-09-30 | 21.10 | $21.49 | 458600 |
| 2025-09-29 | 20.97 | $21.00 | 319500 |
| 2025-09-26 | 20.93 | $20.82 | 389700 |
| 2025-09-25 | 20.92 | $20.52 | 317800 |
| 2025-09-24 | 20.96 | $20.52 | 164853 |
| 2025-09-23 | 21.01 | $21.03 | 242234 |
| 2025-09-22 | 20.96 | $21.10 | 118800 |
| 2025-09-19 | 20.88 | $21.02 | 635100 |
| 2025-09-18 | 20.80 | $21.28 | 229846 |
| 2025-09-17 | 20.66 | $20.80 | 226100 |
| 2025-09-16 | 20.59 | $20.72 | 177600 |
| 2025-09-15 | 20.52 | $21.22 | 259200 |
| 2025-09-12 | 20.34 | $21.01 | 229343 |
| 2025-09-11 | 20.17 | $21.18 | 212345 |
| 2025-09-10 | 19.94 | $20.65 | 325300 |
| 2025-09-09 | 19.78 | $20.44 | 277032 |
| 2025-09-08 | 19.63 | $20.42 | 240824 |
| 2025-09-05 | 19.47 | $20.02 | 265800 |
| 2025-09-04 | 19.37 | $19.70 | 198900 |
| 2025-09-03 | 19.32 | $19.30 | 184600 |
| 2025-09-02 | 19.35 | $19.04 | 259600 |
| 2025-08-29 | 19.44 | $19.57 | 153344 |
| 2025-08-28 | 19.43 | $19.67 | 177700 |
| 2025-08-27 | 19.40 | $19.80 | 256502 |
| 2025-08-26 | 19.34 | $19.43 | 191518 |
| 2025-08-25 | 19.35 | $19.60 | 265108 |
| 2025-08-22 | 19.33 | $20.14 | 318441 |
| 2025-08-21 | 19.19 | $19.21 | 247300 |
| 2025-08-20 | 19.23 | $19.33 | 387400 |
| 2025-08-19 | 19.24 | $19.37 | 207400 |
| 2025-08-18 | 19.26 | $19.38 | 167433 |
| 2025-08-15 | 19.28 | $19.22 | 256019 |
| 2025-08-14 | 19.34 | $19.49 | 233900 |
| 2025-08-13 | 19.35 | $19.96 | 340221 |
| 2025-08-12 | 19.26 | $19.10 | 282506 |
| 2025-08-11 | 19.35 | $18.80 | 316518 |
| 2025-08-08 | 19.52 | $18.76 | 283500 |
| 2025-08-07 | 19.72 | $18.86 | 828308 |
| 2025-08-06 | 19.94 | $18.88 | 899600 |
| 2025-08-05 | 20.19 | $19.23 | 415735 |
| 2025-08-04 | 20.41 | $19.52 | 521830 |
| 2025-08-01 | 20.60 | $19.43 | 1.0M |
| 2025-07-31 | 20.84 | $19.72 | 212314 |
| 2025-07-30 | 21.06 | $20.43 | 299700 |
| 2025-07-29 | 21.16 | $20.80 | 524400 |
| 2025-07-28 | 21.19 | $21.00 | 246621 |
| 2025-07-25 | 21.19 | $21.30 | 232631 |
| 2025-07-24 | 21.13 | $21.19 | 171517 |
| 2025-07-23 | 21.07 | $21.77 | 450853 |
| 2025-07-22 | 20.88 | $20.92 | 463600 |
| 2025-07-21 | 20.84 | $20.76 | 335629 |
| 2025-07-18 | 20.82 | $20.69 | 351148 |
| 2025-07-17 | 20.82 | $20.73 | 563600 |
| 2025-07-16 | 20.80 | $20.21 | 230579 |
| 2025-07-15 | 20.89 | $20.15 | 236514 |
| 2025-07-14 | 21.00 | $20.54 | 275242 |
| 2025-07-11 | 21.04 | $20.82 | 326000 |
| 2025-07-10 | 21.03 | $21.15 | 339817 |
| 2025-07-09 | 20.95 | $20.86 | 569343 |
| 2025-07-08 | 20.91 | $20.59 | 862200 |
| 2025-07-07 | 20.92 | $20.20 | 697314 |
| 2025-07-03 | 21.00 | $21.84 | 140400 |
| 2025-07-02 | 20.76 | $21.71 | 397800 |
| 2025-07-01 | 20.50 | $21.30 | 203900 |
| 2025-06-30 | 20.28 | $20.84 | 375800 |
| 2025-06-27 | 20.12 | $20.59 | 607500 |
| 2025-06-26 | 19.98 | $20.76 | 241900 |
| 2025-06-25 | 19.79 | $20.29 | 211700 |
| 2025-06-24 | 19.66 | $20.11 | 303000 |
| 2025-06-23 | 19.55 | $19.52 | 274300 |
| 2025-06-20 | 19.55 | $19.05 | 597400 |
| 2025-06-18 | 19.64 | $19.47 | 447547 |
| 2025-06-17 | 19.66 | $19.31 | 567708 |
| 2025-06-16 | 19.71 | $19.32 | 274800 |
| 2025-06-13 | 19.77 | $18.88 | 385400 |
| 2025-06-12 | 19.93 | $19.44 | 356024 |
| 2025-06-11 | 20.00 | $19.56 | 689810 |
| 2025-06-10 | 20.05 | $20.30 | 176531 |
| 2025-06-09 | 19.95 | $20.01 | 206300 |
| 2025-06-06 | 19.90 | $20.05 | 166000 |
| 2025-06-05 | 19.82 | $19.68 | 399517 |
| 2025-06-04 | 19.81 | $19.61 | 279800 |
| 2025-06-03 | 19.81 | $19.24 | 277636 |
| 2025-06-02 | 19.88 | $19.11 | 281429 |
| 2025-05-30 | 19.99 | $19.13 | 188900 |
| 2025-05-29 | 20.11 | $19.56 | 266914 |
| 2025-05-28 | 20.16 | $19.65 | 206524 |
| 2025-05-27 | 20.19 | $19.85 | 267300 |
| 2025-05-23 | 20.17 | $19.47 | 181700 |
| 2025-05-22 | 20.24 | $19.71 | 277402 |
| 2025-05-21 | 20.26 | $19.56 | 320844 |
| 2025-05-20 | 20.30 | $20.36 | 309650 |
| 2025-05-19 | 20.18 | $20.59 | 340100 |
| 2025-05-16 | 19.99 | $20.40 | 1.3M |
| 2025-05-15 | 19.80 | $20.88 | 355100 |
| 2025-05-14 | 19.48 | $20.66 | 314524 |
| 2025-05-13 | 19.15 | $20.79 | 320529 |
| 2025-05-12 | 18.73 | $20.22 | 558125 |
| 2025-05-09 | 18.36 | $19.21 | 533933 |
| 2025-05-08 | 18.15 | $19.68 | 295900 |
| 2025-05-07 | 17.79 | $19.01 | 329300 |
| 2025-05-06 | 17.53 | $18.30 | 253600 |
| 2025-05-05 | 17.37 | $18.42 | 315000 |
| 2025-05-02 | 17.16 | $18.55 | 207600 |
| 2025-05-01 | 16.89 | $17.97 | 231500 |
| 2025-04-30 | 16.70 | $17.78 | 128400 |
| 2025-04-29 | 16.52 | $17.99 | 321500 |
| 2025-04-28 | 16.27 | $17.83 | 328724 |
| 2025-04-25 | 16.02 | $17.63 | 295300 |
| 2025-04-24 | 15.78 | $17.70 | 296000 |
| 2025-04-23 | 15.49 | $16.75 | 342331 |
| 2025-04-22 | 15.35 | $16.06 | 234744 |
| 2025-04-21 | 15.35 | $15.88 | 275000 |
| 2025-04-17 | 15.40 | $16.17 | 271300 |
| 2025-04-16 | 15.40 | $16.02 | 346900 |
| 2025-04-15 | 15.44 | $15.89 | 477948 |
| 2025-04-14 | 15.53 | $15.73 | 530300 |
| 2025-04-11 | 15.67 | $15.44 | 465200 |
| 2025-04-10 | 15.90 | $15.31 | 1.0M |
| 2025-04-09 | 16.21 | $16.42 | 614900 |
| 2025-04-08 | 16.34 | $14.61 | 972089 |
| 2025-04-07 | 16.88 | $15.88 | 604200 |
| 2025-04-04 | 17.25 | $15.79 | 1.0M |
| 2025-04-03 | 17.70 | $16.90 | 532347 |
| 2025-04-02 | 18.00 | $18.28 | 245668 |
| 2025-04-01 | 18.07 | $17.78 | 293400 |
| 2025-03-31 | 18.26 | $17.74 | 378000 |
| 2025-03-28 | 18.49 | $17.89 | 555097 |
| 2025-03-27 | 18.73 | $18.22 | 1.0M |
| 2025-03-26 | 18.95 | $18.80 | 431419 |
| 2025-03-25 | 19.09 | $19.63 | 411748 |
| 2025-03-24 | 19.08 | $19.93 | 435200 |
| 2025-03-21 | 19.01 | $19.31 | 862543 |
| 2025-03-20 | 19.06 | $19.43 | 293159 |
| 2025-03-19 | 19.11 | $19.76 | 185700 |
| 2025-03-18 | 19.10 | $19.14 | 382817 |
| 2025-03-17 | 19.22 | $19.23 | 251103 |
| 2025-03-14 | 19.36 | $19.12 | 303322 |
| 2025-03-13 | 19.54 | $18.68 | 377900 |
| 2025-03-12 | 19.85 | $18.97 | 678013 |
| 2025-03-11 | 20.16 | $19.08 | 456214 |
| 2025-03-10 | 20.50 | $18.92 | 488844 |
| 2025-03-07 | 20.93 | $19.57 | 494400 |
| 2025-03-06 | 21.30 | $19.46 | 623935 |
| 2025-03-05 | 21.76 | $19.82 | 815300 |
| 2025-03-04 | 22.22 | $20.98 | 645900 |
| 2025-03-03 | 22.50 | $20.74 | 383923 |
| 2025-02-28 | 22.88 | $21.56 | 296800 |
| 2025-02-27 | 23.15 | $21.88 | 220723 |
| 2025-02-26 | 23.40 | $22.60 | 208134 |
| 2025-02-25 | 23.53 | $22.54 | 253500 |
| 2025-02-24 | 23.70 | $22.71 | 239000 |
| 2025-02-21 | 23.85 | $23.31 | 183143 |
| 2025-02-20 | 23.89 | $23.68 | 118100 |
| 2025-02-19 | 23.86 | $23.64 | 122200 |
| 2025-02-18 | 23.84 | $23.71 | 132727 |
| 2025-02-14 | 23.79 | $23.65 | 130700 |
| 2025-02-13 | 23.73 | $23.30 | 211446 |
| 2025-02-12 | 23.74 | $22.79 | 180327 |
| 2025-02-11 | 23.86 | $23.26 | 154554 |
| 2025-02-10 | 23.89 | $24.11 | 143300 |
| 2025-02-07 | 23.74 | $23.67 | 208000 |
| 2025-02-06 | 23.65 | $24.14 | 189200 |
| 2025-02-05 | 23.45 | $24.67 | 271500 |
| 2025-02-04 | 23.10 | $23.80 | 170700 |
| 2025-02-03 | 22.86 | $23.21 | 362422 |
| 2025-01-31 | 22.72 | $23.32 | 239900 |
| 2025-01-30 | 22.52 | $23.00 | 175913 |
| 2025-01-29 | 22.35 | $22.84 | 259300 |
| 2025-01-28 | 22.19 | $22.92 | 292400 |
| 2025-01-27 | 21.99 | $22.97 | 440759 |
| 2025-01-24 | 21.73 | $23.33 | 377122 |
| 2025-01-23 | 21.36 | $22.82 | 739200 |
| 2025-01-22 | 21.04 | $22.00 | 829204 |
| 2025-01-21 | 20.84 | $22.65 | 256400 |
| 2025-01-17 | 20.47 | $21.85 | 293500 |
| 2025-01-16 | 20.20 | $22.64 | 316411 |
| 2025-01-15 | 19.74 | $20.71 | 158317 |
| 2025-01-14 | 19.60 | $20.43 | 247009 |
| 2025-01-13 | 19.51 | $19.95 | 198300 |
| 2025-01-10 | 19.51 | $19.74 | 281100 |
| 2025-01-08 | 19.56 | $19.59 | 731000 |
| 2025-01-07 | 19.66 | $20.61 | 285300 |
| 2025-01-06 | 19.56 | $20.25 | 330106 |
| 2025-01-03 | 19.52 | $19.79 | 560614 |
| 2025-01-02 | 19.58 | $19.80 | 880057 |
| 2024-12-31 | 19.66 | $19.39 | 385300 |
| 2024-12-30 | 19.84 | $19.59 | 367087 |
| 2024-12-27 | 20.01 | $19.59 | 408810 |
| 2024-12-26 | 20.22 | $20.39 | 301187 |
| 2024-12-24 | 20.30 | $20.43 | 157001 |
| 2024-12-23 | 20.38 | $20.24 | 270000 |
| 2024-12-20 | 20.53 | $19.88 | 1.3M |
| 2024-12-19 | 20.78 | $19.79 | 319800 |
| 2024-12-18 | 21.10 | $19.74 | 383846 |
| 2024-12-17 | 21.48 | $20.94 | 254026 |
| 2024-12-16 | 21.67 | $21.05 | 251900 |
| 2024-12-13 | 21.88 | $21.10 | 277500 |
| 2024-12-12 | 22.12 | $21.60 | 209239 |
| 2024-12-11 | 22.28 | $22.12 | 315000 |
| 2024-12-10 | 22.37 | $21.70 | 268200 |
| 2024-12-09 | 22.57 | $22.47 | 210400 |
| 2024-12-06 | 22.63 | $22.90 | 215200 |
| 2024-12-05 | 22.62 | $23.02 | 195058 |
| 2024-12-04 | 22.58 | $22.78 | 449109 |
| 2024-12-03 | 22.59 | $23.10 | 156200 |
| 2024-12-02 | 22.54 | $23.31 | 251900 |
| 2024-11-29 | 22.43 | $23.82 | 393600 |
| 2024-11-27 | 22.21 | $22.53 | 882400 |
| 2024-11-26 | 22.23 | $21.82 | 349058 |
| 2024-11-25 | 22.40 | $22.16 | 281400 |
| 2024-11-22 | 22.53 | $22.00 | 486740 |
| 2024-11-21 | 22.72 | $21.47 | 226242 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
28.41
2026-07-16
Close Price
$28.39
Vol: 536305
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
15.10
Average
22.06
Maximum
31.47
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 28.41 | $28.39 | 536305 |
| 2026-07-15 | 28.39 | $28.59 | 892542 |
| 2026-07-14 | 28.30 | $29.45 | 911400 |
| 2026-07-13 | 27.91 | $28.98 | 915535 |
| 2026-07-10 | 27.59 | $29.06 | 705500 |
| 2026-07-09 | 27.18 | $29.04 | 1.4M |
| 2026-07-08 | 26.69 | $27.54 | 887400 |
| 2026-07-07 | 26.59 | $27.14 | 1.6M |
| 2026-07-06 | 26.59 | $26.27 | 1.7M |
| 2026-07-02 | 26.89 | $25.65 | 1.7M |
| 2026-07-01 | 27.45 | $27.18 | 1.5M |
| 2026-06-30 | 27.66 | $27.43 | 1.3M |
| 2026-06-29 | 27.84 | $27.45 | 1.4M |
| 2026-06-26 | 28.07 | $27.53 | 3.1M |
| 2026-06-25 | 28.32 | $27.69 | 1.5M |
| 2026-06-24 | 28.57 | $27.63 | 1.2M |
| 2026-06-23 | 28.90 | $28.33 | 1.7M |
| 2026-06-22 | 29.08 | $28.31 | 1.5M |
| 2026-06-18 | 29.30 | $28.30 | 2.0M |
| 2026-06-17 | 29.56 | $28.49 | 1.3M |
| 2026-06-16 | 29.82 | $29.07 | 3.8M |
| 2026-06-15 | 29.93 | $30.09 | 1.9M |
| 2026-06-12 | 29.74 | $29.75 | 1.4M |
| 2026-06-11 | 29.60 | $29.25 | 1.3M |
| 2026-06-10 | 29.58 | $28.45 | 1.1M |
| 2026-06-09 | 29.80 | $29.13 | 1.5M |
| 2026-06-08 | 29.83 | $29.53 | 997300 |
| 2026-06-05 | 29.74 | $29.51 | 1.1M |
| 2026-06-04 | 29.61 | $30.72 | 1.1M |
| 2026-06-03 | 29.06 | $30.82 | 1.1M |
| 2026-06-02 | 28.34 | $31.64 | 1.9M |
| 2026-06-01 | 27.20 | $29.56 | 1.7M |
| 2026-05-29 | 26.48 | $28.25 | 1.9M |
| 2026-05-28 | 26.01 | $27.07 | 1.2M |
| 2026-05-27 | 25.82 | $27.22 | 691500 |
| 2026-05-26 | 25.55 | $26.90 | 1.2M |
| 2026-05-22 | 25.34 | $26.64 | 1.3M |
| 2026-05-21 | 25.18 | $25.77 | 1.4M |
| 2026-05-20 | 25.28 | $25.66 | 751139 |
| 2026-05-19 | 25.45 | $25.57 | 893550 |
| 2026-05-18 | 25.70 | $25.72 | 1.2M |
| 2026-05-15 | 25.98 | $25.27 | 969714 |
| 2026-05-14 | 26.46 | $25.96 | 1.1M |
| 2026-05-13 | 26.85 | $25.83 | 1.6M |
| 2026-05-12 | 27.38 | $26.31 | 1.4M |
| 2026-05-11 | 27.87 | $27.00 | 1.9M |
| 2026-05-08 | 28.25 | $27.20 | 1.7M |
| 2026-05-07 | 28.65 | $26.87 | 2.7M |
| 2026-05-06 | 29.23 | $26.86 | 10.0M |
| 2026-05-05 | 29.94 | $28.47 | 415100 |
| 2026-05-04 | 30.28 | $28.04 | 1.6M |
| 2026-05-01 | 30.81 | $27.91 | 3.2M |
| 2026-04-30 | 31.47 | $30.77 | 1.2M |
| 2026-04-29 | 31.34 | $30.30 | 921718 |
| 2026-04-28 | 31.31 | $29.71 | 969600 |
| 2026-04-27 | 31.41 | $30.18 | 732419 |
| 2026-04-24 | 31.36 | $30.35 | 1.1M |
| 2026-04-23 | 31.21 | $30.41 | 1.1M |
| 2026-04-22 | 30.96 | $30.49 | 1.2M |
| 2026-04-21 | 30.60 | $30.86 | 1.1M |
| 2026-04-20 | 30.00 | $30.31 | 1.1M |
| 2026-04-17 | 29.41 | $29.80 | 1.0M |
| 2026-04-16 | 28.82 | $29.49 | 1.2M |
| 2026-04-15 | 28.16 | $28.23 | 655300 |
| 2026-04-14 | 27.73 | $28.22 | 909700 |
| 2026-04-13 | 27.18 | $28.27 | 1.8M |
| 2026-04-10 | 26.46 | $27.17 | 806600 |
| 2026-04-09 | 25.91 | $26.70 | 1.0M |
| 2026-04-08 | 25.37 | $26.82 | 1.9M |
| 2026-04-07 | 24.66 | $25.92 | 1.3M |
| 2026-04-06 | 24.06 | $25.08 | 1.9M |
| 2026-04-02 | 23.58 | $24.75 | 2.2M |
| 2026-04-01 | 23.10 | $24.25 | 1.6M |
| 2026-03-31 | 22.66 | $23.31 | 1.7M |
| 2026-03-30 | 22.42 | $22.34 | 1.2M |
| 2026-03-27 | 22.44 | $22.30 | 781000 |
| 2026-03-26 | 22.46 | $22.69 | 725220 |
| 2026-03-25 | 22.37 | $22.79 | 1.4M |
| 2026-03-24 | 22.23 | $22.43 | 1.4M |
| 2026-03-23 | 22.16 | $21.92 | 1.8M |
| 2026-03-20 | 22.25 | $22.13 | 2.0M |
| 2026-03-19 | 22.28 | $22.18 | 1.4M |
| 2026-03-18 | 22.30 | $21.72 | 2.3M |
| 2026-03-17 | 22.48 | $22.36 | 1.3M |
| 2026-03-16 | 22.48 | $22.23 | 1.0M |
| 2026-03-13 | 22.52 | $21.46 | 1.1M |
| 2026-03-12 | 22.81 | $21.42 | 1.4M |
| 2026-03-11 | 23.18 | $22.50 | 1.3M |
| 2026-03-10 | 23.27 | $22.18 | 1.3M |
| 2026-03-09 | 23.47 | $22.24 | 2.2M |
| 2026-03-06 | 23.68 | $22.06 | 6.5M |
| 2026-03-05 | 23.98 | $26.36 | 749544 |
| 2026-03-04 | 22.98 | $26.29 | 2.0M |
| 2026-03-03 | 21.76 | $24.41 | 4.0M |
| 2026-03-02 | 20.87 | $21.35 | 1.0M |
| 2026-02-27 | 20.76 | $20.69 | 592900 |
| 2026-02-26 | 20.83 | $20.63 | 481081 |
| 2026-02-25 | 20.94 | $20.49 | 349000 |
| 2026-02-24 | 21.12 | $20.24 | 551678 |
| 2026-02-23 | 21.42 | $20.76 | 276222 |
| 2026-02-20 | 21.63 | $21.66 | 289800 |
| 2026-02-19 | 21.59 | $21.41 | 226400 |
| 2026-02-18 | 21.62 | $21.85 | 446237 |
| 2026-02-17 | 21.52 | $21.41 | 274139 |
| 2026-02-13 | 21.53 | $21.57 | 348500 |
| 2026-02-12 | 21.50 | $21.11 | 523200 |
| 2026-02-11 | 21.60 | $21.89 | 380801 |
| 2026-02-10 | 21.47 | $21.67 | 405649 |
| 2026-02-09 | 21.39 | $21.42 | 333600 |
| 2026-02-06 | 21.36 | $21.81 | 380833 |
| 2026-02-05 | 21.21 | $20.97 | 403100 |
| 2026-02-04 | 21.29 | $21.81 | 719369 |
| 2026-02-03 | 21.12 | $21.15 | 580600 |
| 2026-02-02 | 21.12 | $21.41 | 350400 |
| 2026-01-30 | 21.04 | $21.12 | 309900 |
| 2026-01-29 | 21.04 | $21.35 | 320642 |
| 2026-01-28 | 20.97 | $21.10 | 384800 |
| 2026-01-27 | 20.96 | $21.03 | 385746 |
| 2026-01-26 | 20.98 | $21.32 | 202519 |
| 2026-01-23 | 20.92 | $21.01 | 303941 |
| 2026-01-22 | 20.94 | $21.32 | 553400 |
| 2026-01-21 | 20.88 | $21.31 | 779700 |
| 2026-01-20 | 20.81 | $20.90 | 410722 |
| 2026-01-16 | 20.85 | $21.24 | 490400 |
| 2026-01-15 | 20.81 | $21.30 | 530230 |
| 2026-01-14 | 20.74 | $20.33 | 416200 |
| 2026-01-13 | 20.97 | $20.87 | 324109 |
| 2026-01-12 | 21.09 | $20.95 | 236000 |
| 2026-01-09 | 21.21 | $21.01 | 322602 |
| 2026-01-08 | 21.34 | $20.92 | 295808 |
| 2026-01-07 | 21.53 | $20.87 | 623731 |
| 2026-01-06 | 21.79 | $22.03 | 387604 |
| 2026-01-05 | 21.73 | $21.52 | 435540 |
| 2026-01-02 | 21.82 | $21.31 | 400200 |
| 2025-12-31 | 22.00 | $21.34 | 484910 |
| 2025-12-30 | 22.21 | $21.86 | 261136 |
| 2025-12-29 | 22.30 | $22.04 | 295609 |
| 2025-12-26 | 22.35 | $22.13 | 229314 |
| 2025-12-24 | 22.37 | $22.24 | 104727 |
| 2025-12-23 | 22.36 | $22.12 | 358030 |
| 2025-12-22 | 22.39 | $22.28 | 630300 |
| 2025-12-19 | 22.36 | $22.42 | 660320 |
| 2025-12-18 | 22.28 | $22.05 | 330629 |
| 2025-12-17 | 22.30 | $21.60 | 328509 |
| 2025-12-16 | 22.45 | $21.84 | 206500 |
| 2025-12-15 | 22.56 | $21.63 | 547000 |
| 2025-12-12 | 22.75 | $22.71 | 384900 |
| 2025-12-11 | 22.63 | $23.22 | 382800 |
| 2025-12-10 | 22.32 | $23.38 | 860600 |
| 2025-12-09 | 21.88 | $22.60 | 619200 |
| 2025-12-08 | 21.58 | $21.83 | 281400 |
| 2025-12-05 | 21.47 | $21.70 | 245525 |
| 2025-12-04 | 21.36 | $21.69 | 232022 |
| 2025-12-03 | 21.24 | $22.00 | 275520 |
| 2025-12-02 | 20.99 | $21.42 | 288414 |
| 2025-12-01 | 20.87 | $21.40 | 432439 |
| 2025-11-28 | 20.73 | $21.41 | 127811 |
| 2025-11-26 | 20.57 | $21.35 | 313100 |
| 2025-11-25 | 20.39 | $21.56 | 338000 |
| 2025-11-24 | 20.12 | $20.75 | 280400 |
| 2025-11-21 | 20.05 | $20.61 | 302300 |
| 2025-11-20 | 20.02 | $20.11 | 525900 |
| 2025-11-19 | 20.14 | $20.36 | 367000 |
| 2025-11-18 | 20.23 | $19.97 | 511015 |
| 2025-11-17 | 20.48 | $19.51 | 507615 |
| 2025-11-14 | 20.92 | $19.96 | 350724 |
| 2025-11-13 | 21.33 | $20.45 | 301400 |
| 2025-11-12 | 21.68 | $21.28 | 243907 |
| 2025-11-11 | 21.84 | $21.01 | 273200 |
| 2025-11-10 | 22.12 | $21.58 | 353336 |
| 2025-11-07 | 22.29 | $21.89 | 320200 |
| 2025-11-06 | 22.38 | $22.13 | 662450 |
| 2025-11-05 | 22.42 | $22.17 | 235537 |
| 2025-11-04 | 22.45 | $22.23 | 643400 |
| 2025-11-03 | 22.46 | $22.72 | 482300 |
| 2025-10-31 | 22.31 | $22.96 | 782300 |
| 2025-10-30 | 22.04 | $22.06 | 516448 |
| 2025-10-29 | 22.00 | $21.98 | 461700 |
| 2025-10-28 | 21.98 | $22.09 | 231240 |
| 2025-10-27 | 21.91 | $22.10 | 237513 |
| 2025-10-24 | 21.81 | $21.73 | 245014 |
| 2025-10-23 | 21.82 | $21.56 | 292537 |
| 2025-10-22 | 21.87 | $21.38 | 491307 |
| 2025-10-21 | 21.98 | $22.18 | 301700 |
| 2025-10-20 | 21.87 | $22.10 | 193400 |
| 2025-10-17 | 21.75 | $21.50 | 206601 |
| 2025-10-16 | 21.79 | $21.70 | 336728 |
| 2025-10-15 | 21.77 | $21.92 | 253200 |
| 2025-10-14 | 21.67 | $21.70 | 154600 |
| 2025-10-13 | 21.61 | $21.18 | 298310 |
| 2025-10-10 | 21.71 | $20.92 | 704200 |
| 2025-10-09 | 21.90 | $21.69 | 567900 |
| 2025-10-08 | 21.88 | $21.90 | 494000 |
| 2025-10-07 | 21.78 | $21.10 | 241000 |
| 2025-10-06 | 21.91 | $21.53 | 346420 |
| 2025-10-03 | 21.92 | $22.00 | 285400 |
| 2025-10-02 | 21.78 | $22.20 | 231139 |
| 2025-10-01 | 21.54 | $22.15 | 395505 |
| 2025-09-30 | 21.25 | $21.49 | 458600 |
| 2025-09-29 | 21.10 | $21.00 | 319500 |
| 2025-09-26 | 21.06 | $20.82 | 389700 |
| 2025-09-25 | 21.07 | $20.52 | 317800 |
| 2025-09-24 | 21.18 | $20.52 | 164853 |
| 2025-09-23 | 21.30 | $21.03 | 242234 |
| 2025-09-22 | 21.27 | $21.10 | 118800 |
| 2025-09-19 | 21.21 | $21.02 | 635100 |
| 2025-09-18 | 21.16 | $21.28 | 229846 |
| 2025-09-17 | 21.00 | $20.80 | 226100 |
| 2025-09-16 | 20.95 | $20.72 | 177600 |
| 2025-09-15 | 20.91 | $21.22 | 259200 |
| 2025-09-12 | 20.69 | $21.01 | 229343 |
| 2025-09-11 | 20.49 | $21.18 | 212345 |
| 2025-09-10 | 20.18 | $20.65 | 325300 |
| 2025-09-09 | 19.97 | $20.44 | 277032 |
| 2025-09-08 | 19.78 | $20.42 | 240824 |
| 2025-09-05 | 19.55 | $20.02 | 265800 |
| 2025-09-04 | 19.40 | $19.70 | 198900 |
| 2025-09-03 | 19.32 | $19.30 | 184600 |
| 2025-09-02 | 19.35 | $19.04 | 259600 |
| 2025-08-29 | 19.47 | $19.57 | 153344 |
| 2025-08-28 | 19.46 | $19.67 | 177700 |
| 2025-08-27 | 19.40 | $19.80 | 256502 |
| 2025-08-26 | 19.30 | $19.43 | 191518 |
| 2025-08-25 | 19.30 | $19.60 | 265108 |
| 2025-08-22 | 19.24 | $20.14 | 318441 |
| 2025-08-21 | 19.01 | $19.21 | 247300 |
| 2025-08-20 | 19.03 | $19.33 | 387400 |
| 2025-08-19 | 19.01 | $19.37 | 207400 |
| 2025-08-18 | 18.99 | $19.38 | 167433 |
| 2025-08-15 | 18.97 | $19.22 | 256019 |
| 2025-08-14 | 19.00 | $19.49 | 233900 |
| 2025-08-13 | 18.96 | $19.96 | 340221 |
| 2025-08-12 | 18.77 | $19.10 | 282506 |
| 2025-08-11 | 18.82 | $18.80 | 316518 |
| 2025-08-08 | 18.99 | $18.76 | 283500 |
| 2025-08-07 | 19.22 | $18.86 | 828308 |
| 2025-08-06 | 19.47 | $18.88 | 899600 |
| 2025-08-05 | 19.79 | $19.23 | 415735 |
| 2025-08-04 | 20.06 | $19.52 | 521830 |
| 2025-08-01 | 20.31 | $19.43 | 1.0M |
| 2025-07-31 | 20.64 | $19.72 | 212314 |
| 2025-07-30 | 20.96 | $20.43 | 299700 |
| 2025-07-29 | 21.12 | $20.80 | 524400 |
| 2025-07-28 | 21.19 | $21.00 | 246621 |
| 2025-07-25 | 21.21 | $21.30 | 232631 |
| 2025-07-24 | 21.13 | $21.19 | 171517 |
| 2025-07-23 | 21.07 | $21.77 | 450853 |
| 2025-07-22 | 20.80 | $20.92 | 463600 |
| 2025-07-21 | 20.75 | $20.76 | 335629 |
| 2025-07-18 | 20.73 | $20.69 | 351148 |
| 2025-07-17 | 20.73 | $20.73 | 563600 |
| 2025-07-16 | 20.71 | $20.21 | 230579 |
| 2025-07-15 | 20.85 | $20.15 | 236514 |
| 2025-07-14 | 21.04 | $20.54 | 275242 |
| 2025-07-11 | 21.13 | $20.82 | 326000 |
| 2025-07-10 | 21.16 | $21.15 | 339817 |
| 2025-07-09 | 21.07 | $20.86 | 569343 |
| 2025-07-08 | 21.06 | $20.59 | 862200 |
| 2025-07-07 | 21.11 | $20.20 | 697314 |
| 2025-07-03 | 21.30 | $21.84 | 140400 |
| 2025-07-02 | 20.99 | $21.71 | 397800 |
| 2025-07-01 | 20.66 | $21.30 | 203900 |
| 2025-06-30 | 20.37 | $20.84 | 375800 |
| 2025-06-27 | 20.16 | $20.59 | 607500 |
| 2025-06-26 | 19.98 | $20.76 | 241900 |
| 2025-06-25 | 19.71 | $20.29 | 211700 |
| 2025-06-24 | 19.52 | $20.11 | 303000 |
| 2025-06-23 | 19.34 | $19.52 | 274300 |
| 2025-06-20 | 19.32 | $19.05 | 597400 |
| 2025-06-18 | 19.44 | $19.47 | 447547 |
| 2025-06-17 | 19.46 | $19.31 | 567708 |
| 2025-06-16 | 19.53 | $19.32 | 274800 |
| 2025-06-13 | 19.61 | $18.88 | 385400 |
| 2025-06-12 | 19.85 | $19.44 | 356024 |
| 2025-06-11 | 19.96 | $19.56 | 689810 |
| 2025-06-10 | 20.05 | $20.30 | 176531 |
| 2025-06-09 | 19.93 | $20.01 | 206300 |
| 2025-06-06 | 19.86 | $20.05 | 166000 |
| 2025-06-05 | 19.77 | $19.68 | 399517 |
| 2025-06-04 | 19.76 | $19.61 | 279800 |
| 2025-06-03 | 19.78 | $19.24 | 277636 |
| 2025-06-02 | 19.91 | $19.11 | 281429 |
| 2025-05-30 | 20.10 | $19.13 | 188900 |
| 2025-05-29 | 20.32 | $19.56 | 266914 |
| 2025-05-28 | 20.45 | $19.65 | 206524 |
| 2025-05-27 | 20.56 | $19.85 | 267300 |
| 2025-05-23 | 20.63 | $19.47 | 181700 |
| 2025-05-22 | 20.81 | $19.71 | 277402 |
| 2025-05-21 | 20.95 | $19.56 | 320844 |
| 2025-05-20 | 21.14 | $20.36 | 309650 |
| 2025-05-19 | 21.10 | $20.59 | 340100 |
| 2025-05-16 | 20.97 | $20.40 | 1.3M |
| 2025-05-15 | 20.84 | $20.88 | 355100 |
| 2025-05-14 | 20.51 | $20.66 | 314524 |
| 2025-05-13 | 20.16 | $20.79 | 320529 |
| 2025-05-12 | 19.68 | $20.22 | 558125 |
| 2025-05-09 | 19.25 | $19.21 | 533933 |
| 2025-05-08 | 19.04 | $19.68 | 295900 |
| 2025-05-07 | 18.62 | $19.01 | 329300 |
| 2025-05-06 | 18.32 | $18.30 | 253600 |
| 2025-05-05 | 18.16 | $18.42 | 315000 |
| 2025-05-02 | 17.92 | $18.55 | 207600 |
| 2025-05-01 | 17.58 | $17.97 | 231500 |
| 2025-04-30 | 17.35 | $17.78 | 128400 |
| 2025-04-29 | 17.13 | $17.99 | 321500 |
| 2025-04-28 | 16.79 | $17.83 | 328724 |
| 2025-04-25 | 16.43 | $17.63 | 295300 |
| 2025-04-24 | 16.06 | $17.70 | 296000 |
| 2025-04-23 | 15.60 | $16.75 | 342331 |
| 2025-04-22 | 15.34 | $16.06 | 234744 |
| 2025-04-21 | 15.27 | $15.88 | 275000 |
| 2025-04-17 | 15.25 | $16.17 | 271300 |
| 2025-04-16 | 15.15 | $16.02 | 346900 |
| 2025-04-15 | 15.10 | $15.89 | 477948 |
| 2025-04-14 | 15.10 | $15.73 | 530300 |
| 2025-04-11 | 15.18 | $15.44 | 465200 |
| 2025-04-10 | 15.38 | $15.31 | 1.0M |
| 2025-04-09 | 15.70 | $16.42 | 614900 |
| 2025-04-08 | 15.75 | $14.61 | 972089 |
| 2025-04-07 | 16.42 | $15.88 | 604200 |
| 2025-04-04 | 16.84 | $15.79 | 1.0M |
| 2025-04-03 | 17.41 | $16.90 | 532347 |
| 2025-04-02 | 17.76 | $18.28 | 245668 |
| 2025-04-01 | 17.77 | $17.78 | 293400 |
| 2025-03-31 | 17.96 | $17.74 | 378000 |
| 2025-03-28 | 18.22 | $17.89 | 555097 |
| 2025-03-27 | 18.49 | $18.22 | 1.0M |
| 2025-03-26 | 18.74 | $18.80 | 431419 |
| 2025-03-25 | 18.87 | $19.63 | 411748 |
| 2025-03-24 | 18.78 | $19.93 | 435200 |
| 2025-03-21 | 18.59 | $19.31 | 862543 |
| 2025-03-20 | 18.57 | $19.43 | 293159 |
| 2025-03-19 | 18.53 | $19.76 | 185700 |
| 2025-03-18 | 18.39 | $19.14 | 382817 |
| 2025-03-17 | 18.43 | $19.23 | 251103 |
| 2025-03-14 | 18.48 | $19.12 | 303322 |
| 2025-03-13 | 18.60 | $18.68 | 377900 |
| 2025-03-12 | 18.90 | $18.97 | 678013 |
| 2025-03-11 | 19.21 | $19.08 | 456214 |
| 2025-03-10 | 19.56 | $18.92 | 488844 |
| 2025-03-07 | 20.06 | $19.57 | 494400 |
| 2025-03-06 | 20.48 | $19.46 | 623935 |
| 2025-03-05 | 21.04 | $19.82 | 815300 |
| 2025-03-04 | 21.63 | $20.98 | 645900 |
| 2025-03-03 | 21.98 | $20.74 | 383923 |
| 2025-02-28 | 22.49 | $21.56 | 296800 |
| 2025-02-27 | 22.86 | $21.88 | 220723 |
| 2025-02-26 | 23.21 | $22.60 | 208134 |
| 2025-02-25 | 23.41 | $22.54 | 253500 |
| 2025-02-24 | 23.66 | $22.71 | 239000 |
| 2025-02-21 | 23.92 | $23.31 | 183143 |
| 2025-02-20 | 24.03 | $23.68 | 118100 |
| 2025-02-19 | 24.03 | $23.64 | 122200 |
| 2025-02-18 | 24.05 | $23.71 | 132727 |
| 2025-02-14 | 24.03 | $23.65 | 130700 |
| 2025-02-13 | 24.02 | $23.30 | 211446 |
| 2025-02-12 | 24.11 | $22.79 | 180327 |
| 2025-02-11 | 24.36 | $23.26 | 154554 |
| 2025-02-10 | 24.50 | $24.11 | 143300 |
| 2025-02-07 | 24.40 | $23.67 | 208000 |
| 2025-02-06 | 24.39 | $24.14 | 189200 |
| 2025-02-05 | 24.21 | $24.67 | 271500 |
| 2025-02-04 | 23.81 | $23.80 | 170700 |
| 2025-02-03 | 23.58 | $23.21 | 362422 |
| 2025-01-31 | 23.47 | $23.32 | 239900 |
| 2025-01-30 | 23.28 | $23.00 | 175913 |
| 2025-01-29 | 23.15 | $22.84 | 259300 |
| 2025-01-28 | 23.02 | $22.92 | 292400 |
| 2025-01-27 | 22.82 | $22.97 | 440759 |
| 2025-01-24 | 22.56 | $23.33 | 377122 |
| 2025-01-23 | 22.10 | $22.82 | 739200 |
| 2025-01-22 | 21.71 | $22.00 | 829204 |
| 2025-01-21 | 21.47 | $22.65 | 256400 |
| 2025-01-17 | 20.98 | $21.85 | 293500 |
| 2025-01-16 | 20.62 | $22.64 | 316411 |
| 2025-01-15 | 19.94 | $20.71 | 158317 |
| 2025-01-14 | 19.73 | $20.43 | 247009 |
| 2025-01-13 | 19.57 | $19.95 | 198300 |
| 2025-01-10 | 19.53 | $19.74 | 281100 |
| 2025-01-08 | 19.55 | $19.59 | 731000 |
| 2025-01-07 | 19.64 | $20.61 | 285300 |
| 2025-01-06 | 19.44 | $20.25 | 330106 |
| 2025-01-03 | 19.32 | $19.79 | 560614 |
| 2025-01-02 | 19.33 | $19.80 | 880057 |
| 2024-12-31 | 19.36 | $19.39 | 385300 |
| 2024-12-30 | 19.54 | $19.59 | 367087 |
| 2024-12-27 | 19.70 | $19.59 | 408810 |
| 2024-12-26 | 19.92 | $20.39 | 301187 |
| 2024-12-24 | 19.95 | $20.43 | 157001 |
| 2024-12-23 | 19.98 | $20.24 | 270000 |
| 2024-12-20 | 20.10 | $19.88 | 1.3M |
| 2024-12-19 | 20.38 | $19.79 | 319800 |
| 2024-12-18 | 20.76 | $19.74 | 383846 |
| 2024-12-17 | 21.25 | $20.94 | 254026 |
| 2024-12-16 | 21.47 | $21.05 | 251900 |
| 2024-12-13 | 21.73 | $21.10 | 277500 |
| 2024-12-12 | 22.03 | $21.60 | 209239 |
| 2024-12-11 | 22.24 | $22.12 | 315000 |
| 2024-12-10 | 22.34 | $21.70 | 268200 |
| 2024-12-09 | 22.60 | $22.47 | 210400 |
| 2024-12-06 | 22.68 | $22.90 | 215200 |
| 2024-12-05 | 22.64 | $23.02 | 195058 |
| 2024-12-04 | 22.57 | $22.78 | 449109 |
| 2024-12-03 | 22.56 | $23.10 | 156200 |
| 2024-12-02 | 22.44 | $23.31 | 251900 |
| 2024-11-29 | 22.25 | $23.82 | 393600 |
| 2024-11-27 | 21.86 | $22.53 | 882400 |
| 2024-11-26 | 21.81 | $21.82 | 349058 |
| 2024-11-25 | 21.98 | $22.16 | 281400 |
| 2024-11-22 | 22.09 | $22.00 | 486740 |
| 2024-11-21 | 22.29 | $21.47 | 226242 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
51.83
2026-07-16
Close Price
$28.39
Vol: 536305
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.80
Average
50.60
Maximum
77.82
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 51.83 | $28.39 | 536305 |
| 2026-07-15 | 52.86 | $28.59 | 892542 |
| 2026-07-14 | 57.52 | $29.45 | 911400 |
| 2026-07-13 | 55.48 | $28.98 | 915535 |
| 2026-07-10 | 55.91 | $29.06 | 705500 |
| 2026-07-09 | 55.83 | $29.04 | 1.4M |
| 2026-07-08 | 49.07 | $27.54 | 887400 |
| 2026-07-07 | 47.02 | $27.14 | 1.6M |
| 2026-07-06 | 42.20 | $26.27 | 1.7M |
| 2026-07-02 | 38.41 | $25.65 | 1.7M |
| 2026-07-01 | 45.39 | $27.18 | 1.5M |
| 2026-06-30 | 46.71 | $27.43 | 1.3M |
| 2026-06-29 | 46.81 | $27.45 | 1.4M |
| 2026-06-26 | 47.21 | $27.53 | 3.1M |
| 2026-06-25 | 47.98 | $27.69 | 1.5M |
| 2026-06-24 | 47.68 | $27.63 | 1.2M |
| 2026-06-23 | 50.99 | $28.33 | 1.7M |
| 2026-06-22 | 50.90 | $28.31 | 1.5M |
| 2026-06-18 | 50.85 | $28.30 | 2.0M |
| 2026-06-17 | 51.69 | $28.49 | 1.3M |
| 2026-06-16 | 54.29 | $29.07 | 3.8M |
| 2026-06-15 | 59.25 | $30.09 | 1.9M |
| 2026-06-12 | 58.04 | $29.75 | 1.4M |
| 2026-06-11 | 56.21 | $29.25 | 1.3M |
| 2026-06-10 | 53.11 | $28.45 | 1.1M |
| 2026-06-09 | 56.33 | $29.13 | 1.5M |
| 2026-06-08 | 58.31 | $29.53 | 997300 |
| 2026-06-05 | 58.24 | $29.51 | 1.1M |
| 2026-06-04 | 64.42 | $30.72 | 1.1M |
| 2026-06-03 | 64.96 | $30.82 | 1.1M |
| 2026-06-02 | 69.51 | $31.64 | 1.9M |
| 2026-06-01 | 63.32 | $29.56 | 1.7M |
| 2026-05-29 | 58.25 | $28.25 | 1.9M |
| 2026-05-28 | 52.64 | $27.07 | 1.2M |
| 2026-05-27 | 53.51 | $27.22 | 691500 |
| 2026-05-26 | 51.91 | $26.90 | 1.2M |
| 2026-05-22 | 50.59 | $26.64 | 1.3M |
| 2026-05-21 | 45.87 | $25.77 | 1.4M |
| 2026-05-20 | 45.24 | $25.66 | 751139 |
| 2026-05-19 | 44.75 | $25.57 | 893550 |
| 2026-05-18 | 45.40 | $25.72 | 1.2M |
| 2026-05-15 | 43.03 | $25.27 | 969714 |
| 2026-05-14 | 45.93 | $25.96 | 1.1M |
| 2026-05-13 | 45.27 | $25.83 | 1.6M |
| 2026-05-12 | 47.30 | $26.31 | 1.4M |
| 2026-05-11 | 50.39 | $27.00 | 1.9M |
| 2026-05-08 | 51.31 | $27.20 | 1.7M |
| 2026-05-07 | 49.88 | $26.87 | 2.7M |
| 2026-05-06 | 49.83 | $26.86 | 10.0M |
| 2026-05-05 | 57.29 | $28.47 | 415100 |
| 2026-05-04 | 55.60 | $28.04 | 1.6M |
| 2026-05-01 | 55.09 | $27.91 | 3.2M |
| 2026-04-30 | 72.45 | $30.77 | 1.2M |
| 2026-04-29 | 71.03 | $30.30 | 921718 |
| 2026-04-28 | 69.12 | $29.71 | 969600 |
| 2026-04-27 | 72.74 | $30.18 | 732419 |
| 2026-04-24 | 74.08 | $30.35 | 1.1M |
| 2026-04-23 | 74.54 | $30.41 | 1.1M |
| 2026-04-22 | 75.12 | $30.49 | 1.2M |
| 2026-04-21 | 77.82 | $30.86 | 1.1M |
| 2026-04-20 | 76.64 | $30.31 | 1.1M |
| 2026-04-17 | 75.48 | $29.80 | 1.0M |
| 2026-04-16 | 74.76 | $29.49 | 1.2M |
| 2026-04-15 | 71.54 | $28.23 | 655300 |
| 2026-04-14 | 71.51 | $28.22 | 909700 |
| 2026-04-13 | 71.84 | $28.27 | 1.8M |
| 2026-04-10 | 68.84 | $27.17 | 806600 |
| 2026-04-09 | 67.43 | $26.70 | 1.0M |
| 2026-04-08 | 68.18 | $26.82 | 1.9M |
| 2026-04-07 | 65.45 | $25.92 | 1.3M |
| 2026-04-06 | 62.61 | $25.08 | 1.9M |
| 2026-04-02 | 61.42 | $24.75 | 2.2M |
| 2026-04-01 | 59.58 | $24.25 | 1.6M |
| 2026-03-31 | 55.81 | $23.31 | 1.7M |
| 2026-03-30 | 51.36 | $22.34 | 1.2M |
| 2026-03-27 | 51.17 | $22.30 | 781000 |
| 2026-03-26 | 53.12 | $22.69 | 725220 |
| 2026-03-25 | 53.62 | $22.79 | 1.4M |
| 2026-03-24 | 52.08 | $22.43 | 1.4M |
| 2026-03-23 | 49.85 | $21.92 | 1.8M |
| 2026-03-20 | 50.78 | $22.13 | 2.0M |
| 2026-03-19 | 50.99 | $22.18 | 1.4M |
| 2026-03-18 | 49.12 | $21.72 | 2.3M |
| 2026-03-17 | 51.73 | $22.36 | 1.3M |
| 2026-03-16 | 51.23 | $22.23 | 1.0M |
| 2026-03-13 | 48.20 | $21.46 | 1.1M |
| 2026-03-12 | 48.05 | $21.42 | 1.4M |
| 2026-03-11 | 52.15 | $22.50 | 1.3M |
| 2026-03-10 | 50.97 | $22.18 | 1.3M |
| 2026-03-09 | 51.20 | $22.24 | 2.2M |
| 2026-03-06 | 50.58 | $22.06 | 6.5M |
| 2026-03-05 | 71.13 | $26.36 | 749544 |
| 2026-03-04 | 70.94 | $26.29 | 2.0M |
| 2026-03-03 | 65.35 | $24.41 | 4.0M |
| 2026-03-02 | 50.68 | $21.35 | 1.0M |
| 2026-02-27 | 46.00 | $20.69 | 592900 |
| 2026-02-26 | 45.55 | $20.63 | 481081 |
| 2026-02-25 | 44.53 | $20.49 | 349000 |
| 2026-02-24 | 42.72 | $20.24 | 551678 |
| 2026-02-23 | 45.67 | $20.76 | 276222 |
| 2026-02-20 | 51.53 | $21.66 | 289800 |
| 2026-02-19 | 49.83 | $21.41 | 226400 |
| 2026-02-18 | 52.93 | $21.85 | 446237 |
| 2026-02-17 | 49.98 | $21.41 | 274139 |
| 2026-02-13 | 51.08 | $21.57 | 348500 |
| 2026-02-12 | 47.93 | $21.11 | 523200 |
| 2026-02-11 | 53.49 | $21.89 | 380801 |
| 2026-02-10 | 52.00 | $21.67 | 405649 |
| 2026-02-09 | 50.27 | $21.42 | 333600 |
| 2026-02-06 | 53.10 | $21.81 | 380833 |
| 2026-02-05 | 47.01 | $20.97 | 403100 |
| 2026-02-04 | 53.62 | $21.81 | 719369 |
| 2026-02-03 | 48.18 | $21.15 | 580600 |
| 2026-02-02 | 50.39 | $21.41 | 350400 |
| 2026-01-30 | 47.86 | $21.12 | 309900 |
| 2026-01-29 | 49.77 | $21.35 | 320642 |
| 2026-01-28 | 47.61 | $21.10 | 384800 |
| 2026-01-27 | 47.00 | $21.03 | 385746 |
| 2026-01-26 | 49.25 | $21.32 | 202519 |
| 2026-01-23 | 46.66 | $21.01 | 303941 |
| 2026-01-22 | 49.04 | $21.32 | 553400 |
| 2026-01-21 | 48.96 | $21.31 | 779700 |
| 2026-01-20 | 45.64 | $20.90 | 410722 |
| 2026-01-16 | 48.10 | $21.24 | 490400 |
| 2026-01-15 | 48.54 | $21.30 | 530230 |
| 2026-01-14 | 40.16 | $20.33 | 416200 |
| 2026-01-13 | 43.94 | $20.87 | 324109 |
| 2026-01-12 | 44.54 | $20.95 | 236000 |
| 2026-01-09 | 44.97 | $21.01 | 322602 |
| 2026-01-08 | 44.20 | $20.92 | 295808 |
| 2026-01-07 | 43.78 | $20.87 | 623731 |
| 2026-01-06 | 52.36 | $22.03 | 387604 |
| 2026-01-05 | 48.11 | $21.52 | 435540 |
| 2026-01-02 | 46.24 | $21.31 | 400200 |
| 2025-12-31 | 46.47 | $21.34 | 484910 |
| 2025-12-30 | 50.57 | $21.86 | 261136 |
| 2025-12-29 | 52.08 | $22.04 | 295609 |
| 2025-12-26 | 52.83 | $22.13 | 229314 |
| 2025-12-24 | 53.73 | $22.24 | 104727 |
| 2025-12-23 | 52.90 | $22.12 | 358030 |
| 2025-12-22 | 54.13 | $22.28 | 630300 |
| 2025-12-19 | 55.20 | $22.42 | 660320 |
| 2025-12-18 | 52.86 | $22.05 | 330629 |
| 2025-12-17 | 49.85 | $21.60 | 328509 |
| 2025-12-16 | 51.52 | $21.84 | 206500 |
| 2025-12-15 | 50.13 | $21.63 | 547000 |
| 2025-12-12 | 58.29 | $22.71 | 384900 |
| 2025-12-11 | 62.89 | $23.22 | 382800 |
| 2025-12-10 | 64.40 | $23.38 | 860600 |
| 2025-12-09 | 59.93 | $22.60 | 619200 |
| 2025-12-08 | 54.60 | $21.83 | 281400 |
| 2025-12-05 | 53.60 | $21.70 | 245525 |
| 2025-12-04 | 53.53 | $21.69 | 232022 |
| 2025-12-03 | 56.17 | $22.00 | 275520 |
| 2025-12-02 | 51.96 | $21.42 | 288414 |
| 2025-12-01 | 51.80 | $21.40 | 432439 |
| 2025-11-28 | 51.88 | $21.41 | 127811 |
| 2025-11-26 | 51.47 | $21.35 | 313100 |
| 2025-11-25 | 52.99 | $21.56 | 338000 |
| 2025-11-24 | 47.27 | $20.75 | 280400 |
| 2025-11-21 | 46.19 | $20.61 | 302300 |
| 2025-11-20 | 42.19 | $20.11 | 525900 |
| 2025-11-19 | 43.73 | $20.36 | 367000 |
| 2025-11-18 | 40.51 | $19.97 | 511015 |
| 2025-11-17 | 36.42 | $19.51 | 507615 |
| 2025-11-14 | 38.90 | $19.96 | 350724 |
| 2025-11-13 | 41.85 | $20.45 | 301400 |
| 2025-11-12 | 47.68 | $21.28 | 243907 |
| 2025-11-11 | 45.33 | $21.01 | 273200 |
| 2025-11-10 | 49.82 | $21.58 | 353336 |
| 2025-11-07 | 52.51 | $21.89 | 320200 |
| 2025-11-06 | 54.67 | $22.13 | 662450 |
| 2025-11-05 | 55.03 | $22.17 | 235537 |
| 2025-11-04 | 55.56 | $22.23 | 643400 |
| 2025-11-03 | 59.96 | $22.72 | 482300 |
| 2025-10-31 | 62.26 | $22.96 | 782300 |
| 2025-10-30 | 56.29 | $22.06 | 516448 |
| 2025-10-29 | 55.70 | $21.98 | 461700 |
| 2025-10-28 | 56.70 | $22.09 | 231240 |
| 2025-10-27 | 56.79 | $22.10 | 237513 |
| 2025-10-24 | 54.29 | $21.73 | 245014 |
| 2025-10-23 | 53.11 | $21.56 | 292537 |
| 2025-10-22 | 51.85 | $21.38 | 491307 |
| 2025-10-21 | 58.46 | $22.18 | 301700 |
| 2025-10-20 | 57.95 | $22.10 | 193400 |
| 2025-10-17 | 53.93 | $21.50 | 206601 |
| 2025-10-16 | 55.61 | $21.70 | 336728 |
| 2025-10-15 | 57.49 | $21.92 | 253200 |
| 2025-10-14 | 56.08 | $21.70 | 154600 |
| 2025-10-13 | 52.55 | $21.18 | 298310 |
| 2025-10-10 | 50.67 | $20.92 | 704200 |
| 2025-10-09 | 57.03 | $21.69 | 567900 |
| 2025-10-08 | 58.95 | $21.90 | 494000 |
| 2025-10-07 | 53.26 | $21.10 | 241000 |
| 2025-10-06 | 57.32 | $21.53 | 346420 |
| 2025-10-03 | 62.24 | $22.00 | 285400 |
| 2025-10-02 | 64.48 | $22.20 | 231139 |
| 2025-10-01 | 64.17 | $22.15 | 395505 |
| 2025-09-30 | 59.83 | $21.49 | 458600 |
| 2025-09-29 | 56.08 | $21.00 | 319500 |
| 2025-09-26 | 54.60 | $20.82 | 389700 |
| 2025-09-25 | 52.05 | $20.52 | 317800 |
| 2025-09-24 | 52.05 | $20.52 | 164853 |
| 2025-09-23 | 56.97 | $21.03 | 242234 |
| 2025-09-22 | 57.68 | $21.10 | 118800 |
| 2025-09-19 | 57.10 | $21.02 | 635100 |
| 2025-09-18 | 59.63 | $21.28 | 229846 |
| 2025-09-17 | 56.23 | $20.80 | 226100 |
| 2025-09-16 | 55.64 | $20.72 | 177600 |
| 2025-09-15 | 60.50 | $21.22 | 259200 |
| 2025-09-12 | 59.07 | $21.01 | 229343 |
| 2025-09-11 | 60.76 | $21.18 | 212345 |
| 2025-09-10 | 57.13 | $20.65 | 325300 |
| 2025-09-09 | 55.59 | $20.44 | 277032 |
| 2025-09-08 | 55.44 | $20.42 | 240824 |
| 2025-09-05 | 52.49 | $20.02 | 265800 |
| 2025-09-04 | 49.97 | $19.70 | 198900 |
| 2025-09-03 | 46.60 | $19.30 | 184600 |
| 2025-09-02 | 44.29 | $19.04 | 259600 |
| 2025-08-29 | 48.35 | $19.57 | 153344 |
| 2025-08-28 | 49.15 | $19.67 | 177700 |
| 2025-08-27 | 50.19 | $19.80 | 256502 |
| 2025-08-26 | 47.18 | $19.43 | 191518 |
| 2025-08-25 | 48.46 | $19.60 | 265108 |
| 2025-08-22 | 52.76 | $20.14 | 318441 |
| 2025-08-21 | 44.73 | $19.21 | 247300 |
| 2025-08-20 | 45.68 | $19.33 | 387400 |
| 2025-08-19 | 45.99 | $19.37 | 207400 |
| 2025-08-18 | 46.06 | $19.38 | 167433 |
| 2025-08-15 | 44.71 | $19.22 | 256019 |
| 2025-08-14 | 46.59 | $19.49 | 233900 |
| 2025-08-13 | 50.07 | $19.96 | 340221 |
| 2025-08-12 | 42.61 | $19.10 | 282506 |
| 2025-08-11 | 39.63 | $18.80 | 316518 |
| 2025-08-08 | 39.23 | $18.76 | 283500 |
| 2025-08-07 | 39.86 | $18.86 | 828308 |
| 2025-08-06 | 39.98 | $18.88 | 899600 |
| 2025-08-05 | 42.11 | $19.23 | 415735 |
| 2025-08-04 | 43.96 | $19.52 | 521830 |
| 2025-08-01 | 43.23 | $19.43 | 1.0M |
| 2025-07-31 | 45.04 | $19.72 | 212314 |
| 2025-07-30 | 49.89 | $20.43 | 299700 |
| 2025-07-29 | 52.70 | $20.80 | 524400 |
| 2025-07-28 | 54.27 | $21.00 | 246621 |
| 2025-07-25 | 56.68 | $21.30 | 232631 |
| 2025-07-24 | 56.00 | $21.19 | 171517 |
| 2025-07-23 | 60.78 | $21.77 | 450853 |
| 2025-07-22 | 55.49 | $20.92 | 463600 |
| 2025-07-21 | 54.39 | $20.76 | 335629 |
| 2025-07-18 | 53.92 | $20.69 | 351148 |
| 2025-07-17 | 54.23 | $20.73 | 563600 |
| 2025-07-16 | 50.78 | $20.21 | 230579 |
| 2025-07-15 | 50.37 | $20.15 | 236514 |
| 2025-07-14 | 53.10 | $20.54 | 275242 |
| 2025-07-11 | 55.13 | $20.82 | 326000 |
| 2025-07-10 | 57.60 | $21.15 | 339817 |
| 2025-07-09 | 55.96 | $20.86 | 569343 |
| 2025-07-08 | 54.39 | $20.59 | 862200 |
| 2025-07-07 | 52.05 | $20.20 | 697314 |
| 2025-07-03 | 65.48 | $21.84 | 140400 |
| 2025-07-02 | 64.80 | $21.71 | 397800 |
| 2025-07-01 | 62.58 | $21.30 | 203900 |
| 2025-06-30 | 59.87 | $20.84 | 375800 |
| 2025-06-27 | 58.32 | $20.59 | 607500 |
| 2025-06-26 | 59.82 | $20.76 | 241900 |
| 2025-06-25 | 56.91 | $20.29 | 211700 |
| 2025-06-24 | 55.75 | $20.11 | 303000 |
| 2025-06-23 | 51.69 | $19.52 | 274300 |
| 2025-06-20 | 48.09 | $19.05 | 597400 |
| 2025-06-18 | 51.34 | $19.47 | 447547 |
| 2025-06-17 | 50.12 | $19.31 | 567708 |
| 2025-06-16 | 50.19 | $19.32 | 274800 |
| 2025-06-13 | 46.88 | $18.88 | 385400 |
| 2025-06-12 | 50.98 | $19.44 | 356024 |
| 2025-06-11 | 51.90 | $19.56 | 689810 |
| 2025-06-10 | 58.07 | $20.30 | 176531 |
| 2025-06-09 | 56.13 | $20.01 | 206300 |
| 2025-06-06 | 56.47 | $20.05 | 166000 |
| 2025-06-05 | 54.01 | $19.68 | 399517 |
| 2025-06-04 | 53.53 | $19.61 | 279800 |
| 2025-06-03 | 51.00 | $19.24 | 277636 |
| 2025-06-02 | 50.09 | $19.11 | 281429 |
| 2025-05-30 | 50.23 | $19.13 | 188900 |
| 2025-05-29 | 53.18 | $19.56 | 266914 |
| 2025-05-28 | 53.81 | $19.65 | 206524 |
| 2025-05-27 | 55.18 | $19.85 | 267300 |
| 2025-05-23 | 53.01 | $19.47 | 181700 |
| 2025-05-22 | 54.60 | $19.71 | 277402 |
| 2025-05-21 | 53.78 | $19.56 | 320844 |
| 2025-05-20 | 59.20 | $20.36 | 309650 |
| 2025-05-19 | 60.87 | $20.59 | 340100 |
| 2025-05-16 | 59.98 | $20.40 | 1.3M |
| 2025-05-15 | 63.44 | $20.88 | 355100 |
| 2025-05-14 | 62.50 | $20.66 | 314524 |
| 2025-05-13 | 63.42 | $20.79 | 320529 |
| 2025-05-12 | 61.04 | $20.22 | 558125 |
| 2025-05-09 | 56.24 | $19.21 | 533933 |
| 2025-05-08 | 59.48 | $19.68 | 295900 |
| 2025-05-07 | 56.05 | $19.01 | 329300 |
| 2025-05-06 | 51.97 | $18.30 | 253600 |
| 2025-05-05 | 52.76 | $18.42 | 315000 |
| 2025-05-02 | 53.59 | $18.55 | 207600 |
| 2025-05-01 | 50.26 | $17.97 | 231500 |
| 2025-04-30 | 49.12 | $17.78 | 128400 |
| 2025-04-29 | 50.33 | $17.99 | 321500 |
| 2025-04-28 | 49.42 | $17.83 | 328724 |
| 2025-04-25 | 48.31 | $17.63 | 295300 |
| 2025-04-24 | 48.67 | $17.70 | 296000 |
| 2025-04-23 | 43.27 | $16.75 | 342331 |
| 2025-04-22 | 38.83 | $16.06 | 234744 |
| 2025-04-21 | 37.62 | $15.88 | 275000 |
| 2025-04-17 | 38.79 | $16.17 | 271300 |
| 2025-04-16 | 37.84 | $16.02 | 346900 |
| 2025-04-15 | 37.03 | $15.89 | 477948 |
| 2025-04-14 | 36.06 | $15.73 | 530300 |
| 2025-04-11 | 34.32 | $15.44 | 465200 |
| 2025-04-10 | 33.54 | $15.31 | 1.0M |
| 2025-04-09 | 37.08 | $16.42 | 614900 |
| 2025-04-08 | 24.80 | $14.61 | 972089 |
| 2025-04-07 | 28.51 | $15.88 | 604200 |
| 2025-04-04 | 27.78 | $15.79 | 1.0M |
| 2025-04-03 | 31.54 | $16.90 | 532347 |
| 2025-04-02 | 37.54 | $18.28 | 245668 |
| 2025-04-01 | 33.16 | $17.78 | 293400 |
| 2025-03-31 | 32.80 | $17.74 | 378000 |
| 2025-03-28 | 33.44 | $17.89 | 555097 |
| 2025-03-27 | 34.86 | $18.22 | 1.0M |
| 2025-03-26 | 37.51 | $18.80 | 431419 |
| 2025-03-25 | 41.83 | $19.63 | 411748 |
| 2025-03-24 | 43.56 | $19.93 | 435200 |
| 2025-03-21 | 38.59 | $19.31 | 862543 |
| 2025-03-20 | 39.22 | $19.43 | 293159 |
| 2025-03-19 | 40.99 | $19.76 | 185700 |
| 2025-03-18 | 35.84 | $19.14 | 382817 |
| 2025-03-17 | 36.27 | $19.23 | 251103 |
| 2025-03-14 | 35.36 | $19.12 | 303322 |
| 2025-03-13 | 31.64 | $18.68 | 377900 |
| 2025-03-12 | 32.82 | $18.97 | 678013 |
| 2025-03-11 | 33.27 | $19.08 | 456214 |
| 2025-03-10 | 31.98 | $18.92 | 488844 |
| 2025-03-07 | 34.55 | $19.57 | 494400 |
| 2025-03-06 | 33.70 | $19.46 | 623935 |
| 2025-03-05 | 35.12 | $19.82 | 815300 |
| 2025-03-04 | 40.36 | $20.98 | 645900 |
| 2025-03-03 | 38.56 | $20.74 | 383923 |
| 2025-02-28 | 42.75 | $21.56 | 296800 |
| 2025-02-27 | 44.54 | $21.88 | 220723 |
| 2025-02-26 | 48.93 | $22.60 | 208134 |
| 2025-02-25 | 48.53 | $22.54 | 253500 |
| 2025-02-24 | 49.58 | $22.71 | 239000 |
| 2025-02-21 | 53.45 | $23.31 | 183143 |
| 2025-02-20 | 56.01 | $23.68 | 118100 |
| 2025-02-19 | 55.79 | $23.64 | 122200 |
| 2025-02-18 | 56.26 | $23.71 | 132727 |
| 2025-02-14 | 55.96 | $23.65 | 130700 |
| 2025-02-13 | 54.23 | $23.30 | 211446 |
| 2025-02-12 | 51.61 | $22.79 | 180327 |
| 2025-02-11 | 54.34 | $23.26 | 154554 |
| 2025-02-10 | 59.77 | $24.11 | 143300 |
| 2025-02-07 | 57.69 | $23.67 | 208000 |
| 2025-02-06 | 60.88 | $24.14 | 189200 |
| 2025-02-05 | 64.71 | $24.67 | 271500 |
| 2025-02-04 | 60.87 | $23.80 | 170700 |
| 2025-02-03 | 57.92 | $23.21 | 362422 |
| 2025-01-31 | 58.70 | $23.32 | 239900 |
| 2025-01-30 | 57.09 | $23.00 | 175913 |
| 2025-01-29 | 56.29 | $22.84 | 259300 |
| 2025-01-28 | 56.79 | $22.92 | 292400 |
| 2025-01-27 | 57.10 | $22.97 | 440759 |
| 2025-01-24 | 59.28 | $23.33 | 377122 |
| 2025-01-23 | 57.07 | $22.82 | 739200 |
| 2025-01-22 | 53.19 | $22.00 | 829204 |
| 2025-01-21 | 57.08 | $22.65 | 256400 |
| 2025-01-17 | 53.07 | $21.85 | 293500 |
| 2025-01-16 | 58.17 | $22.64 | 316411 |
| 2025-01-15 | 46.17 | $20.71 | 158317 |
| 2025-01-14 | 43.95 | $20.43 | 247009 |
| 2025-01-13 | 39.93 | $19.95 | 198300 |
| 2025-01-10 | 38.08 | $19.74 | 281100 |
| 2025-01-08 | 36.76 | $19.59 | 731000 |
| 2025-01-07 | 42.63 | $20.61 | 285300 |
| 2025-01-06 | 39.38 | $20.25 | 330106 |
| 2025-01-03 | 34.91 | $19.79 | 560614 |
| 2025-01-02 | 34.96 | $19.80 | 880057 |
| 2024-12-31 | 30.85 | $19.39 | 385300 |
| 2024-12-30 | 31.78 | $19.59 | 367087 |
| 2024-12-27 | 31.78 | $19.59 | 408810 |
| 2024-12-26 | 35.67 | $20.39 | 301187 |
| 2024-12-24 | 35.88 | $20.43 | 157001 |
| 2024-12-23 | 34.14 | $20.24 | 270000 |
| 2024-12-20 | 30.77 | $19.88 | 1.3M |
| 2024-12-19 | 29.92 | $19.79 | 319800 |
| 2024-12-18 | 29.46 | $19.74 | 383846 |
| 2024-12-17 | 34.62 | $20.94 | 254026 |
| 2024-12-16 | 35.16 | $21.05 | 251900 |
| 2024-12-13 | 35.40 | $21.10 | 277500 |
| 2024-12-12 | 37.82 | $21.60 | 209239 |
| 2024-12-11 | 40.56 | $22.12 | 315000 |
| 2024-12-10 | 37.06 | $21.70 | 268200 |
| 2024-12-09 | 41.30 | $22.47 | 210400 |
| 2024-12-06 | 43.96 | $22.90 | 215200 |
| 2024-12-05 | 44.73 | $23.02 | 195058 |
| 2024-12-04 | 42.84 | $22.78 | 449109 |
| 2024-12-03 | 44.78 | $23.10 | 156200 |
| 2024-12-02 | 46.08 | $23.31 | 251900 |
| 2024-11-29 | 49.39 | $23.82 | 393600 |
| 2024-11-27 | 38.82 | $22.53 | 882400 |
| 2024-11-26 | 31.32 | $21.82 | 349058 |
| 2024-11-25 | 33.17 | $22.16 | 281400 |
| 2024-11-22 | 31.36 | $22.00 | 486740 |
| 2024-11-21 | 24.95 | $21.47 | 226242 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-35.68
2026-07-16
Close Price
$28.39
Vol: 536305
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.51
Average
-50.41
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -35.68 | $28.39 | 536305 |
| 2026-07-15 | -31.14 | $28.59 | 892542 |
| 2026-07-14 | -16.34 | $29.45 | 911400 |
| 2026-07-13 | -26.45 | $28.98 | 915535 |
| 2026-07-10 | -24.73 | $29.06 | 705500 |
| 2026-07-09 | -25.16 | $29.04 | 1.4M |
| 2026-07-08 | -57.42 | $27.54 | 887400 |
| 2026-07-07 | -66.02 | $27.14 | 1.6M |
| 2026-07-06 | -87.48 | $26.27 | 1.7M |
| 2026-07-02 | -99.11 | $25.65 | 1.7M |
| 2026-07-01 | -96.22 | $27.18 | 1.5M |
| 2026-06-30 | -91.03 | $27.43 | 1.3M |
| 2026-06-29 | -92.78 | $27.45 | 1.4M |
| 2026-06-26 | -89.27 | $27.53 | 3.1M |
| 2026-06-25 | -83.68 | $27.69 | 1.5M |
| 2026-06-24 | -84.94 | $27.63 | 1.2M |
| 2026-06-23 | -68.02 | $28.33 | 1.7M |
| 2026-06-22 | -58.08 | $28.31 | 1.5M |
| 2026-06-18 | -53.47 | $28.30 | 2.0M |
| 2026-06-17 | -50.47 | $28.49 | 1.3M |
| 2026-06-16 | -40.62 | $29.07 | 3.8M |
| 2026-06-15 | -24.50 | $30.09 | 1.9M |
| 2026-06-12 | -29.71 | $29.75 | 1.4M |
| 2026-06-11 | -37.37 | $29.25 | 1.3M |
| 2026-06-10 | -49.62 | $28.45 | 1.1M |
| 2026-06-09 | -39.20 | $29.13 | 1.5M |
| 2026-06-08 | -33.08 | $29.53 | 997300 |
| 2026-06-05 | -33.38 | $29.51 | 1.1M |
| 2026-06-04 | -14.85 | $30.72 | 1.1M |
| 2026-06-03 | -13.32 | $30.82 | 1.1M |
| 2026-06-02 | -0.77 | $31.64 | 1.9M |
| 2026-06-01 | 0.00 | $29.56 | 1.7M |
| 2026-05-29 | -18.90 | $28.25 | 1.9M |
| 2026-05-28 | -66.25 | $27.07 | 1.2M |
| 2026-05-27 | -63.60 | $27.22 | 691500 |
| 2026-05-26 | -69.26 | $26.90 | 1.2M |
| 2026-05-22 | -73.85 | $26.64 | 1.3M |
| 2026-05-21 | -89.30 | $25.77 | 1.4M |
| 2026-05-20 | -91.38 | $25.66 | 751139 |
| 2026-05-19 | -93.37 | $25.57 | 893550 |
| 2026-05-18 | -91.00 | $25.72 | 1.2M |
| 2026-05-15 | -99.51 | $25.27 | 969714 |
| 2026-05-14 | -96.61 | $25.96 | 1.1M |
| 2026-05-13 | -98.93 | $25.83 | 1.6M |
| 2026-05-12 | -95.12 | $26.31 | 1.4M |
| 2026-05-11 | -84.39 | $27.00 | 1.9M |
| 2026-05-08 | -80.54 | $27.20 | 1.7M |
| 2026-05-07 | -86.90 | $26.87 | 2.7M |
| 2026-05-06 | -84.96 | $26.86 | 10.0M |
| 2026-05-05 | -54.70 | $28.47 | 415100 |
| 2026-05-04 | -52.11 | $28.04 | 1.6M |
| 2026-05-01 | -51.95 | $27.91 | 3.2M |
| 2026-04-30 | -7.93 | $30.77 | 1.2M |
| 2026-04-29 | -13.52 | $30.30 | 921718 |
| 2026-04-28 | -18.09 | $29.71 | 969600 |
| 2026-04-27 | -13.00 | $30.18 | 732419 |
| 2026-04-24 | -11.16 | $30.35 | 1.1M |
| 2026-04-23 | -10.51 | $30.41 | 1.1M |
| 2026-04-22 | -9.64 | $30.49 | 1.2M |
| 2026-04-21 | -5.21 | $30.86 | 1.1M |
| 2026-04-20 | -4.91 | $30.31 | 1.1M |
| 2026-04-17 | -4.98 | $29.80 | 1.0M |
| 2026-04-16 | -0.49 | $29.49 | 1.2M |
| 2026-04-15 | -6.05 | $28.23 | 655300 |
| 2026-04-14 | -6.19 | $28.22 | 909700 |
| 2026-04-13 | -0.58 | $28.27 | 1.8M |
| 2026-04-10 | -3.81 | $27.17 | 806600 |
| 2026-04-09 | -11.42 | $26.70 | 1.0M |
| 2026-04-08 | -9.46 | $26.82 | 1.9M |
| 2026-04-07 | -2.11 | $25.92 | 1.3M |
| 2026-04-06 | -3.53 | $25.08 | 1.9M |
| 2026-04-02 | -6.17 | $24.75 | 2.2M |
| 2026-04-01 | -41.52 | $24.25 | 1.6M |
| 2026-03-31 | -59.84 | $23.31 | 1.7M |
| 2026-03-30 | -78.75 | $22.34 | 1.2M |
| 2026-03-27 | -66.23 | $22.30 | 781000 |
| 2026-03-26 | -57.84 | $22.69 | 725220 |
| 2026-03-25 | -56.27 | $22.79 | 1.4M |
| 2026-03-24 | -61.91 | $22.43 | 1.4M |
| 2026-03-23 | -69.91 | $21.92 | 1.8M |
| 2026-03-20 | -66.61 | $22.13 | 2.0M |
| 2026-03-19 | -65.83 | $22.18 | 1.4M |
| 2026-03-18 | -73.04 | $21.72 | 2.3M |
| 2026-03-17 | -63.01 | $22.36 | 1.3M |
| 2026-03-16 | -65.05 | $22.23 | 1.0M |
| 2026-03-13 | -77.12 | $21.46 | 1.1M |
| 2026-03-12 | -77.74 | $21.42 | 1.4M |
| 2026-03-11 | -60.82 | $22.50 | 1.3M |
| 2026-03-10 | -65.83 | $22.18 | 1.3M |
| 2026-03-09 | -64.89 | $22.24 | 2.2M |
| 2026-03-06 | -67.71 | $22.06 | 6.5M |
| 2026-03-05 | -0.31 | $26.36 | 749544 |
| 2026-03-04 | -0.94 | $26.29 | 2.0M |
| 2026-03-03 | -19.96 | $24.41 | 4.0M |
| 2026-03-02 | -40.53 | $21.35 | 1.0M |
| 2026-02-27 | -69.60 | $20.69 | 592900 |
| 2026-02-26 | -75.58 | $20.63 | 481081 |
| 2026-02-25 | -82.03 | $20.49 | 349000 |
| 2026-02-24 | -99.02 | $20.24 | 551678 |
| 2026-02-23 | -97.42 | $20.76 | 276222 |
| 2026-02-20 | -41.22 | $21.66 | 289800 |
| 2026-02-19 | -58.11 | $21.41 | 226400 |
| 2026-02-18 | -28.38 | $21.85 | 446237 |
| 2026-02-17 | -53.09 | $21.41 | 274139 |
| 2026-02-13 | -43.21 | $21.57 | 348500 |
| 2026-02-12 | -59.79 | $21.11 | 523200 |
| 2026-02-11 | -12.64 | $21.89 | 380801 |
| 2026-02-10 | -23.94 | $21.67 | 405649 |
| 2026-02-09 | -37.23 | $21.42 | 333600 |
| 2026-02-06 | -16.49 | $21.81 | 380833 |
| 2026-02-05 | -61.17 | $20.97 | 403100 |
| 2026-02-04 | -17.80 | $21.81 | 719369 |
| 2026-02-03 | -52.36 | $21.15 | 580600 |
| 2026-02-02 | -38.74 | $21.41 | 350400 |
| 2026-01-30 | -53.93 | $21.12 | 309900 |
| 2026-01-29 | -41.88 | $21.35 | 320642 |
| 2026-01-28 | -55.21 | $21.10 | 384800 |
| 2026-01-27 | -60.30 | $21.03 | 385746 |
| 2026-01-26 | -50.23 | $21.32 | 202519 |
| 2026-01-23 | -64.52 | $21.01 | 303941 |
| 2026-01-22 | -50.23 | $21.32 | 553400 |
| 2026-01-21 | -58.04 | $21.31 | 779700 |
| 2026-01-20 | -74.12 | $20.90 | 410722 |
| 2026-01-16 | -60.78 | $21.24 | 490400 |
| 2026-01-15 | -58.43 | $21.30 | 530230 |
| 2026-01-14 | -96.47 | $20.33 | 416200 |
| 2026-01-13 | -75.29 | $20.87 | 324109 |
| 2026-01-12 | -90.00 | $20.95 | 236000 |
| 2026-01-09 | -88.97 | $21.01 | 322602 |
| 2026-01-08 | -92.50 | $20.92 | 295808 |
| 2026-01-07 | -98.14 | $20.87 | 623731 |
| 2026-01-06 | -59.20 | $22.03 | 387604 |
| 2026-01-05 | -79.60 | $21.52 | 435540 |
| 2026-01-02 | -88.00 | $21.31 | 400200 |
| 2025-12-31 | -98.64 | $21.34 | 484910 |
| 2025-12-30 | -75.00 | $21.86 | 261136 |
| 2025-12-29 | -60.49 | $22.04 | 295609 |
| 2025-12-26 | -56.79 | $22.13 | 229314 |
| 2025-12-24 | -52.26 | $22.24 | 104727 |
| 2025-12-23 | -47.28 | $22.12 | 358030 |
| 2025-12-22 | -41.84 | $22.28 | 630300 |
| 2025-12-19 | -29.14 | $22.42 | 660320 |
| 2025-12-18 | -39.04 | $22.05 | 330629 |
| 2025-12-17 | -51.07 | $21.60 | 328509 |
| 2025-12-16 | -37.28 | $21.84 | 206500 |
| 2025-12-15 | -41.96 | $21.63 | 547000 |
| 2025-12-12 | -17.86 | $22.71 | 384900 |
| 2025-12-11 | -6.47 | $23.22 | 382800 |
| 2025-12-10 | -1.36 | $23.38 | 860600 |
| 2025-12-09 | -0.83 | $22.60 | 619200 |
| 2025-12-08 | -9.68 | $21.83 | 281400 |
| 2025-12-05 | -13.87 | $21.70 | 245525 |
| 2025-12-04 | -17.39 | $21.69 | 232022 |
| 2025-12-03 | -11.87 | $22.00 | 275520 |
| 2025-12-02 | -30.32 | $21.42 | 288414 |
| 2025-12-01 | -40.60 | $21.40 | 432439 |
| 2025-11-28 | -51.43 | $21.41 | 127811 |
| 2025-11-26 | -52.65 | $21.35 | 313100 |
| 2025-11-25 | -48.37 | $21.56 | 338000 |
| 2025-11-24 | -64.90 | $20.75 | 280400 |
| 2025-11-21 | -67.76 | $20.61 | 302300 |
| 2025-11-20 | -77.96 | $20.11 | 525900 |
| 2025-11-19 | -72.86 | $20.36 | 367000 |
| 2025-11-18 | -80.82 | $19.97 | 511015 |
| 2025-11-17 | -91.51 | $19.51 | 507615 |
| 2025-11-14 | -99.50 | $19.96 | 350724 |
| 2025-11-13 | -98.86 | $20.45 | 301400 |
| 2025-11-12 | -89.53 | $21.28 | 243907 |
| 2025-11-11 | -98.65 | $21.01 | 273200 |
| 2025-11-10 | -76.05 | $21.58 | 353336 |
| 2025-11-07 | -66.02 | $21.89 | 320200 |
| 2025-11-06 | -58.25 | $22.13 | 662450 |
| 2025-11-05 | -56.96 | $22.17 | 235537 |
| 2025-11-04 | -55.02 | $22.23 | 643400 |
| 2025-11-03 | -39.03 | $22.72 | 482300 |
| 2025-10-31 | -31.29 | $22.96 | 782300 |
| 2025-10-30 | -33.87 | $22.06 | 516448 |
| 2025-10-29 | -38.17 | $21.98 | 461700 |
| 2025-10-28 | -32.26 | $22.09 | 231240 |
| 2025-10-27 | -31.72 | $22.10 | 237513 |
| 2025-10-24 | -50.26 | $21.73 | 245014 |
| 2025-10-23 | -49.56 | $21.56 | 292537 |
| 2025-10-22 | -46.45 | $21.38 | 491307 |
| 2025-10-21 | -18.09 | $22.18 | 301700 |
| 2025-10-20 | -20.92 | $22.10 | 193400 |
| 2025-10-17 | -42.20 | $21.50 | 206601 |
| 2025-10-16 | -35.11 | $21.70 | 336728 |
| 2025-10-15 | -27.31 | $21.92 | 253200 |
| 2025-10-14 | -35.11 | $21.70 | 154600 |
| 2025-10-13 | -53.55 | $21.18 | 298310 |
| 2025-10-10 | -62.77 | $20.92 | 704200 |
| 2025-10-09 | -35.46 | $21.69 | 567900 |
| 2025-10-08 | -28.01 | $21.90 | 494000 |
| 2025-10-07 | -56.38 | $21.10 | 241000 |
| 2025-10-06 | -41.13 | $21.53 | 346420 |
| 2025-10-03 | -24.47 | $22.00 | 285400 |
| 2025-10-02 | -8.33 | $22.20 | 231139 |
| 2025-10-01 | -0.65 | $22.15 | 395505 |
| 2025-09-30 | -3.32 | $21.49 | 458600 |
| 2025-09-29 | -17.41 | $21.00 | 319500 |
| 2025-09-26 | -24.07 | $20.82 | 389700 |
| 2025-09-25 | -35.19 | $20.52 | 317800 |
| 2025-09-24 | -35.19 | $20.52 | 164853 |
| 2025-09-23 | -16.30 | $21.03 | 242234 |
| 2025-09-22 | -13.38 | $21.10 | 118800 |
| 2025-09-19 | -16.36 | $21.02 | 635100 |
| 2025-09-18 | -6.69 | $21.28 | 229846 |
| 2025-09-17 | -24.54 | $20.80 | 226100 |
| 2025-09-16 | -27.51 | $20.72 | 177600 |
| 2025-09-15 | -8.92 | $21.22 | 259200 |
| 2025-09-12 | -7.44 | $21.01 | 229343 |
| 2025-09-11 | -0.41 | $21.18 | 212345 |
| 2025-09-10 | -7.39 | $20.65 | 325300 |
| 2025-09-09 | -6.70 | $20.44 | 277032 |
| 2025-09-08 | -3.30 | $20.42 | 240824 |
| 2025-09-05 | -20.00 | $20.02 | 265800 |
| 2025-09-04 | -29.07 | $19.70 | 198900 |
| 2025-09-03 | -46.70 | $19.30 | 184600 |
| 2025-09-02 | -58.15 | $19.04 | 259600 |
| 2025-08-29 | -34.80 | $19.57 | 153344 |
| 2025-08-28 | -30.40 | $19.67 | 177700 |
| 2025-08-27 | -30.49 | $19.80 | 256502 |
| 2025-08-26 | -57.46 | $19.43 | 191518 |
| 2025-08-25 | -52.06 | $19.60 | 265108 |
| 2025-08-22 | -40.75 | $20.14 | 318441 |
| 2025-08-21 | -67.63 | $19.21 | 247300 |
| 2025-08-20 | -67.88 | $19.33 | 387400 |
| 2025-08-19 | -67.59 | $19.37 | 207400 |
| 2025-08-18 | -67.34 | $19.38 | 167433 |
| 2025-08-15 | -71.39 | $19.22 | 256019 |
| 2025-08-14 | -64.56 | $19.49 | 233900 |
| 2025-08-13 | -52.66 | $19.96 | 340221 |
| 2025-08-12 | -74.43 | $19.10 | 282506 |
| 2025-08-11 | -82.03 | $18.80 | 316518 |
| 2025-08-08 | -83.04 | $18.76 | 283500 |
| 2025-08-07 | -80.51 | $18.86 | 828308 |
| 2025-08-06 | -88.52 | $18.88 | 899600 |
| 2025-08-05 | -95.25 | $19.23 | 415735 |
| 2025-08-04 | -85.42 | $19.52 | 521830 |
| 2025-08-01 | -88.47 | $19.43 | 1.0M |
| 2025-07-31 | -97.48 | $19.72 | 212314 |
| 2025-07-30 | -72.85 | $20.43 | 299700 |
| 2025-07-29 | -56.11 | $20.80 | 524400 |
| 2025-07-28 | -47.06 | $21.00 | 246621 |
| 2025-07-25 | -33.48 | $21.30 | 232631 |
| 2025-07-24 | -38.46 | $21.19 | 171517 |
| 2025-07-23 | -12.22 | $21.77 | 450853 |
| 2025-07-22 | -44.35 | $20.92 | 463600 |
| 2025-07-21 | -40.00 | $20.76 | 335629 |
| 2025-07-18 | -42.37 | $20.69 | 351148 |
| 2025-07-17 | -41.02 | $20.73 | 563600 |
| 2025-07-16 | -58.64 | $20.21 | 230579 |
| 2025-07-15 | -60.68 | $20.15 | 236514 |
| 2025-07-14 | -45.45 | $20.54 | 275242 |
| 2025-07-11 | -36.36 | $20.82 | 326000 |
| 2025-07-10 | -25.65 | $21.15 | 339817 |
| 2025-07-09 | -35.06 | $20.86 | 569343 |
| 2025-07-08 | -43.83 | $20.59 | 862200 |
| 2025-07-07 | -56.49 | $20.20 | 697314 |
| 2025-07-03 | -3.25 | $21.84 | 140400 |
| 2025-07-02 | -1.38 | $21.71 | 397800 |
| 2025-07-01 | -11.27 | $21.30 | 203900 |
| 2025-06-30 | -9.57 | $20.84 | 375800 |
| 2025-06-27 | -20.43 | $20.59 | 607500 |
| 2025-06-26 | -2.91 | $20.76 | 241900 |
| 2025-06-25 | -7.83 | $20.29 | 211700 |
| 2025-06-24 | -18.67 | $20.11 | 303000 |
| 2025-06-23 | -54.22 | $19.52 | 274300 |
| 2025-06-20 | -82.53 | $19.05 | 597400 |
| 2025-06-18 | -57.23 | $19.47 | 447547 |
| 2025-06-17 | -72.91 | $19.31 | 567708 |
| 2025-06-16 | -72.41 | $19.32 | 274800 |
| 2025-06-13 | -95.31 | $18.88 | 385400 |
| 2025-06-12 | -73.44 | $19.44 | 356024 |
| 2025-06-11 | -68.75 | $19.56 | 689810 |
| 2025-06-10 | -39.84 | $20.30 | 176531 |
| 2025-06-09 | -51.17 | $20.01 | 206300 |
| 2025-06-06 | -44.25 | $20.05 | 166000 |
| 2025-06-05 | -57.14 | $19.68 | 399517 |
| 2025-06-04 | -57.58 | $19.61 | 279800 |
| 2025-06-03 | -63.61 | $19.24 | 277636 |
| 2025-06-02 | -67.58 | $19.11 | 281429 |
| 2025-05-30 | -66.97 | $19.13 | 188900 |
| 2025-05-29 | -50.43 | $19.56 | 266914 |
| 2025-05-28 | -42.07 | $19.65 | 206524 |
| 2025-05-27 | -37.03 | $19.85 | 267300 |
| 2025-05-23 | -46.60 | $19.47 | 181700 |
| 2025-05-22 | -40.55 | $19.71 | 277402 |
| 2025-05-21 | -38.68 | $19.56 | 320844 |
| 2025-05-20 | -20.73 | $20.36 | 309650 |
| 2025-05-19 | -13.59 | $20.59 | 340100 |
| 2025-05-16 | -16.08 | $20.40 | 1.3M |
| 2025-05-15 | -3.65 | $20.88 | 355100 |
| 2025-05-14 | -7.65 | $20.66 | 314524 |
| 2025-05-13 | -4.65 | $20.79 | 320529 |
| 2025-05-12 | -1.04 | $20.22 | 558125 |
| 2025-05-09 | -14.12 | $19.21 | 533933 |
| 2025-05-08 | -5.15 | $19.68 | 295900 |
| 2025-05-07 | -2.12 | $19.01 | 329300 |
| 2025-05-06 | -7.32 | $18.30 | 253600 |
| 2025-05-05 | -4.58 | $18.42 | 315000 |
| 2025-05-02 | -1.15 | $18.55 | 207600 |
| 2025-05-01 | -5.58 | $17.97 | 231500 |
| 2025-04-30 | -13.90 | $17.78 | 128400 |
| 2025-04-29 | -8.78 | $17.99 | 321500 |
| 2025-04-28 | -12.68 | $17.83 | 328724 |
| 2025-04-25 | -17.56 | $17.63 | 295300 |
| 2025-04-24 | -23.84 | $17.70 | 296000 |
| 2025-04-23 | -54.38 | $16.75 | 342331 |
| 2025-04-22 | -70.38 | $16.06 | 234744 |
| 2025-04-21 | -73.32 | $15.88 | 275000 |
| 2025-04-17 | -68.58 | $16.17 | 271300 |
| 2025-04-16 | -71.03 | $16.02 | 346900 |
| 2025-04-15 | -73.16 | $15.89 | 477948 |
| 2025-04-14 | -75.78 | $15.73 | 530300 |
| 2025-04-11 | -80.52 | $15.44 | 465200 |
| 2025-04-10 | -82.65 | $15.31 | 1.0M |
| 2025-04-09 | -64.48 | $16.42 | 614900 |
| 2025-04-08 | -94.11 | $14.61 | 972089 |
| 2025-04-07 | -82.81 | $15.88 | 604200 |
| 2025-04-04 | -88.57 | $15.79 | 1.0M |
| 2025-04-03 | -98.58 | $16.90 | 532347 |
| 2025-04-02 | -67.97 | $18.28 | 245668 |
| 2025-04-01 | -84.31 | $17.78 | 293400 |
| 2025-03-31 | -89.52 | $17.74 | 378000 |
| 2025-03-28 | -96.55 | $17.89 | 555097 |
| 2025-03-27 | -89.76 | $18.22 | 1.0M |
| 2025-03-26 | -90.67 | $18.80 | 431419 |
| 2025-03-25 | -75.25 | $19.63 | 411748 |
| 2025-03-24 | -69.31 | $19.93 | 435200 |
| 2025-03-21 | -81.58 | $19.31 | 862543 |
| 2025-03-20 | -81.32 | $19.43 | 293159 |
| 2025-03-19 | -75.44 | $19.76 | 185700 |
| 2025-03-18 | -86.48 | $19.14 | 382817 |
| 2025-03-17 | -84.88 | $19.23 | 251103 |
| 2025-03-14 | -86.83 | $19.12 | 303322 |
| 2025-03-13 | -94.66 | $18.68 | 377900 |
| 2025-03-12 | -89.82 | $18.97 | 678013 |
| 2025-03-11 | -88.21 | $19.08 | 456214 |
| 2025-03-10 | -91.23 | $18.92 | 488844 |
| 2025-03-07 | -88.31 | $19.57 | 494400 |
| 2025-03-06 | -90.93 | $19.46 | 623935 |
| 2025-03-05 | -85.01 | $19.82 | 815300 |
| 2025-03-04 | -81.32 | $20.98 | 645900 |
| 2025-03-03 | -96.22 | $20.74 | 383923 |
| 2025-02-28 | -90.03 | $21.56 | 296800 |
| 2025-02-27 | -98.65 | $21.88 | 220723 |
| 2025-02-26 | -89.47 | $22.60 | 208134 |
| 2025-02-25 | -92.65 | $22.54 | 253500 |
| 2025-02-24 | -83.33 | $22.71 | 239000 |
| 2025-02-21 | -59.52 | $23.31 | 183143 |
| 2025-02-20 | -38.05 | $23.68 | 118100 |
| 2025-02-19 | -39.39 | $23.64 | 122200 |
| 2025-02-18 | -36.30 | $23.71 | 132727 |
| 2025-02-14 | -37.42 | $23.65 | 130700 |
| 2025-02-13 | -46.60 | $23.30 | 211446 |
| 2025-02-12 | -46.54 | $22.79 | 180327 |
| 2025-02-11 | -30.21 | $23.26 | 154554 |
| 2025-02-10 | -13.13 | $24.11 | 143300 |
| 2025-02-07 | -20.00 | $23.67 | 208000 |
| 2025-02-06 | -11.75 | $24.14 | 189200 |
| 2025-02-05 | -2.46 | $24.67 | 271500 |
| 2025-02-04 | -1.88 | $23.80 | 170700 |
| 2025-02-03 | -14.23 | $23.21 | 362422 |
| 2025-01-31 | -11.92 | $23.32 | 239900 |
| 2025-01-30 | -18.39 | $23.00 | 175913 |
| 2025-01-29 | -18.09 | $22.84 | 259300 |
| 2025-01-28 | -16.42 | $22.92 | 292400 |
| 2025-01-27 | -15.38 | $22.97 | 440759 |
| 2025-01-24 | -7.90 | $23.33 | 377122 |
| 2025-01-23 | -6.00 | $22.82 | 739200 |
| 2025-01-22 | -24.94 | $22.00 | 829204 |
| 2025-01-21 | -9.20 | $22.65 | 256400 |
| 2025-01-17 | -28.57 | $21.85 | 293500 |
| 2025-01-16 | -8.11 | $22.64 | 316411 |
| 2025-01-15 | -35.36 | $20.71 | 158317 |
| 2025-01-14 | -46.69 | $20.43 | 247009 |
| 2025-01-13 | -69.03 | $19.95 | 198300 |
| 2025-01-10 | -76.40 | $19.74 | 281100 |
| 2025-01-08 | -81.50 | $19.59 | 731000 |
| 2025-01-07 | -60.60 | $20.61 | 285300 |
| 2025-01-06 | -70.39 | $20.25 | 330106 |
| 2025-01-03 | -80.48 | $19.79 | 560614 |
| 2025-01-02 | -80.85 | $19.80 | 880057 |
| 2024-12-31 | -89.57 | $19.39 | 385300 |
| 2024-12-30 | -86.06 | $19.59 | 367087 |
| 2024-12-27 | -90.66 | $19.59 | 408810 |
| 2024-12-26 | -76.28 | $20.39 | 301187 |
| 2024-12-24 | -75.49 | $20.43 | 157001 |
| 2024-12-23 | -79.25 | $20.24 | 270000 |
| 2024-12-20 | -86.36 | $19.88 | 1.3M |
| 2024-12-19 | -88.14 | $19.79 | 319800 |
| 2024-12-18 | -89.13 | $19.74 | 383846 |
| 2024-12-17 | -90.93 | $20.94 | 254026 |
| 2024-12-16 | -93.57 | $21.05 | 251900 |
| 2024-12-13 | -98.13 | $21.10 | 277500 |
| 2024-12-12 | -85.21 | $21.60 | 209239 |
| 2024-12-11 | -70.39 | $22.12 | 315000 |
| 2024-12-10 | -83.72 | $21.70 | 268200 |
| 2024-12-09 | -63.26 | $22.47 | 210400 |
| 2024-12-06 | -51.38 | $22.90 | 215200 |
| 2024-12-05 | -48.07 | $23.02 | 195058 |
| 2024-12-04 | -54.70 | $22.78 | 449109 |
| 2024-12-03 | -45.86 | $23.10 | 156200 |
| 2024-12-02 | -40.06 | $23.31 | 251900 |
| 2024-11-29 | -25.97 | $23.82 | 393600 |
| 2024-11-27 | -61.81 | $22.53 | 882400 |
| 2024-11-26 | -81.32 | $21.82 | 349058 |
| 2024-11-25 | -71.98 | $22.16 | 281400 |
| 2024-11-22 | -76.88 | $22.00 | 486740 |
| 2024-11-21 | -93.91 | $21.47 | 226242 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
12.62
2026-07-16
Close Price
$28.39
Vol: 536305
Average Directional Index - Detailed Analysis
Minimum
3.45
Average
17.76
Maximum
38.30
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 12.62 | $28.39 | 536305 |
| 2026-07-15 | 12.93 | $28.59 | 892542 |
| 2026-07-14 | 13.26 | $29.45 | 911400 |
| 2026-07-13 | 12.96 | $28.98 | 915535 |
| 2026-07-10 | 12.73 | $29.06 | 705500 |
| 2026-07-09 | 12.73 | $29.04 | 1.4M |
| 2026-07-08 | 12.72 | $27.54 | 887400 |
| 2026-07-07 | 13.14 | $27.14 | 1.6M |
| 2026-07-06 | 13.32 | $26.27 | 1.7M |
| 2026-07-02 | 13.03 | $25.65 | 1.7M |
| 2026-07-01 | 12.75 | $27.18 | 1.5M |
| 2026-06-30 | 13.23 | $27.43 | 1.3M |
| 2026-06-29 | 13.59 | $27.45 | 1.4M |
| 2026-06-26 | 14.12 | $27.53 | 3.1M |
| 2026-06-25 | 14.62 | $27.69 | 1.5M |
| 2026-06-24 | 15.35 | $27.63 | 1.2M |
| 2026-06-23 | 16.12 | $28.33 | 1.7M |
| 2026-06-22 | 16.91 | $28.31 | 1.5M |
| 2026-06-18 | 17.74 | $28.30 | 2.0M |
| 2026-06-17 | 18.64 | $28.49 | 1.3M |
| 2026-06-16 | 19.27 | $29.07 | 3.8M |
| 2026-06-15 | 19.62 | $30.09 | 1.9M |
| 2026-06-12 | 19.57 | $29.75 | 1.4M |
| 2026-06-11 | 19.70 | $29.25 | 1.3M |
| 2026-06-10 | 20.08 | $28.45 | 1.1M |
| 2026-06-09 | 20.47 | $29.13 | 1.5M |
| 2026-06-08 | 20.89 | $29.53 | 997300 |
| 2026-06-05 | 20.49 | $29.51 | 1.1M |
| 2026-06-04 | 20.06 | $30.72 | 1.1M |
| 2026-06-03 | 19.11 | $30.82 | 1.1M |
| 2026-06-02 | 18.10 | $31.64 | 1.9M |
| 2026-06-01 | 17.04 | $29.56 | 1.7M |
| 2026-05-29 | 16.63 | $28.25 | 1.9M |
| 2026-05-28 | 16.77 | $27.07 | 1.2M |
| 2026-05-27 | 17.32 | $27.22 | 691500 |
| 2026-05-26 | 17.75 | $26.90 | 1.2M |
| 2026-05-22 | 18.41 | $26.64 | 1.3M |
| 2026-05-21 | 19.35 | $25.77 | 1.4M |
| 2026-05-20 | 19.82 | $25.66 | 751139 |
| 2026-05-19 | 20.31 | $25.57 | 893550 |
| 2026-05-18 | 20.54 | $25.72 | 1.2M |
| 2026-05-15 | 20.79 | $25.27 | 969714 |
| 2026-05-14 | 20.95 | $25.96 | 1.1M |
| 2026-05-13 | 21.39 | $25.83 | 1.6M |
| 2026-05-12 | 21.81 | $26.31 | 1.4M |
| 2026-05-11 | 22.37 | $27.00 | 1.9M |
| 2026-05-08 | 23.38 | $27.20 | 1.7M |
| 2026-05-07 | 24.44 | $26.87 | 2.7M |
| 2026-05-06 | 25.46 | $26.86 | 10.0M |
| 2026-05-05 | 26.40 | $28.47 | 415100 |
| 2026-05-04 | 27.37 | $28.04 | 1.6M |
| 2026-05-01 | 28.38 | $27.91 | 3.2M |
| 2026-04-30 | 29.58 | $30.77 | 1.2M |
| 2026-04-29 | 29.02 | $30.30 | 921718 |
| 2026-04-28 | 28.54 | $29.71 | 969600 |
| 2026-04-27 | 28.14 | $30.18 | 732419 |
| 2026-04-24 | 27.39 | $30.35 | 1.1M |
| 2026-04-23 | 26.36 | $30.41 | 1.1M |
| 2026-04-22 | 25.28 | $30.49 | 1.2M |
| 2026-04-21 | 23.90 | $30.86 | 1.1M |
| 2026-04-20 | 22.31 | $30.31 | 1.1M |
| 2026-04-17 | 20.78 | $29.80 | 1.0M |
| 2026-04-16 | 19.30 | $29.49 | 1.2M |
| 2026-04-15 | 17.93 | $28.23 | 655300 |
| 2026-04-14 | 16.80 | $28.22 | 909700 |
| 2026-04-13 | 15.42 | $28.27 | 1.8M |
| 2026-04-10 | 14.07 | $27.17 | 806600 |
| 2026-04-09 | 13.00 | $26.70 | 1.0M |
| 2026-04-08 | 11.97 | $26.82 | 1.9M |
| 2026-04-07 | 10.59 | $25.92 | 1.3M |
| 2026-04-06 | 9.63 | $25.08 | 1.9M |
| 2026-04-02 | 8.98 | $24.75 | 2.2M |
| 2026-04-01 | 8.40 | $24.25 | 1.6M |
| 2026-03-31 | 8.12 | $23.31 | 1.7M |
| 2026-03-30 | 8.30 | $22.34 | 1.2M |
| 2026-03-27 | 8.46 | $22.30 | 781000 |
| 2026-03-26 | 8.65 | $22.69 | 725220 |
| 2026-03-25 | 9.03 | $22.79 | 1.4M |
| 2026-03-24 | 9.42 | $22.43 | 1.4M |
| 2026-03-23 | 9.46 | $21.92 | 1.8M |
| 2026-03-20 | 9.75 | $22.13 | 2.0M |
| 2026-03-19 | 9.99 | $22.18 | 1.4M |
| 2026-03-18 | 10.22 | $21.72 | 2.3M |
| 2026-03-17 | 10.49 | $22.36 | 1.3M |
| 2026-03-16 | 11.02 | $22.23 | 1.0M |
| 2026-03-13 | 11.52 | $21.46 | 1.1M |
| 2026-03-12 | 11.78 | $21.42 | 1.4M |
| 2026-03-11 | 12.06 | $22.50 | 1.3M |
| 2026-03-10 | 12.69 | $22.18 | 1.3M |
| 2026-03-09 | 13.35 | $22.24 | 2.2M |
| 2026-03-06 | 14.04 | $22.06 | 6.5M |
| 2026-03-05 | 14.60 | $26.36 | 749544 |
| 2026-03-04 | 12.90 | $26.29 | 2.0M |
| 2026-03-03 | 11.13 | $24.41 | 4.0M |
| 2026-03-02 | 9.53 | $21.35 | 1.0M |
| 2026-02-27 | 9.79 | $20.69 | 592900 |
| 2026-02-26 | 9.32 | $20.63 | 481081 |
| 2026-02-25 | 9.14 | $20.49 | 349000 |
| 2026-02-24 | 8.58 | $20.24 | 551678 |
| 2026-02-23 | 8.09 | $20.76 | 276222 |
| 2026-02-20 | 8.05 | $21.66 | 289800 |
| 2026-02-19 | 8.19 | $21.41 | 226400 |
| 2026-02-18 | 8.52 | $21.85 | 446237 |
| 2026-02-17 | 8.71 | $21.41 | 274139 |
| 2026-02-13 | 8.95 | $21.57 | 348500 |
| 2026-02-12 | 9.20 | $21.11 | 523200 |
| 2026-02-11 | 9.47 | $21.89 | 380801 |
| 2026-02-10 | 9.70 | $21.67 | 405649 |
| 2026-02-09 | 9.44 | $21.42 | 333600 |
| 2026-02-06 | 9.17 | $21.81 | 380833 |
| 2026-02-05 | 8.88 | $20.97 | 403100 |
| 2026-02-04 | 8.78 | $21.81 | 719369 |
| 2026-02-03 | 8.14 | $21.15 | 580600 |
| 2026-02-02 | 7.95 | $21.41 | 350400 |
| 2026-01-30 | 7.74 | $21.12 | 309900 |
| 2026-01-29 | 8.02 | $21.35 | 320642 |
| 2026-01-28 | 8.36 | $21.10 | 384800 |
| 2026-01-27 | 8.76 | $21.03 | 385746 |
| 2026-01-26 | 9.18 | $21.32 | 202519 |
| 2026-01-23 | 9.63 | $21.01 | 303941 |
| 2026-01-22 | 10.01 | $21.32 | 553400 |
| 2026-01-21 | 10.33 | $21.31 | 779700 |
| 2026-01-20 | 10.72 | $20.90 | 410722 |
| 2026-01-16 | 10.58 | $21.24 | 490400 |
| 2026-01-15 | 10.59 | $21.30 | 530230 |
| 2026-01-14 | 10.51 | $20.33 | 416200 |
| 2026-01-13 | 10.03 | $20.87 | 324109 |
| 2026-01-12 | 9.52 | $20.95 | 236000 |
| 2026-01-09 | 9.46 | $21.01 | 322602 |
| 2026-01-08 | 9.19 | $20.92 | 295808 |
| 2026-01-07 | 8.91 | $20.87 | 623731 |
| 2026-01-06 | 8.70 | $22.03 | 387604 |
| 2026-01-05 | 8.86 | $21.52 | 435540 |
| 2026-01-02 | 8.65 | $21.31 | 400200 |
| 2025-12-31 | 8.44 | $21.34 | 484910 |
| 2025-12-30 | 8.48 | $21.86 | 261136 |
| 2025-12-29 | 8.91 | $22.04 | 295609 |
| 2025-12-26 | 9.18 | $22.13 | 229314 |
| 2025-12-24 | 9.41 | $22.24 | 104727 |
| 2025-12-23 | 9.65 | $22.12 | 358030 |
| 2025-12-22 | 9.83 | $22.28 | 630300 |
| 2025-12-19 | 9.84 | $22.42 | 660320 |
| 2025-12-18 | 9.96 | $22.05 | 330629 |
| 2025-12-17 | 10.32 | $21.60 | 328509 |
| 2025-12-16 | 10.56 | $21.84 | 206500 |
| 2025-12-15 | 10.87 | $21.63 | 547000 |
| 2025-12-12 | 11.19 | $22.71 | 384900 |
| 2025-12-11 | 11.14 | $23.22 | 382800 |
| 2025-12-10 | 10.52 | $23.38 | 860600 |
| 2025-12-09 | 9.91 | $22.60 | 619200 |
| 2025-12-08 | 9.85 | $21.83 | 281400 |
| 2025-12-05 | 10.36 | $21.70 | 245525 |
| 2025-12-04 | 10.85 | $21.69 | 232022 |
| 2025-12-03 | 11.20 | $22.00 | 275520 |
| 2025-12-02 | 11.65 | $21.42 | 288414 |
| 2025-12-01 | 12.05 | $21.40 | 432439 |
| 2025-11-28 | 12.30 | $21.41 | 127811 |
| 2025-11-26 | 12.68 | $21.35 | 313100 |
| 2025-11-25 | 13.13 | $21.56 | 338000 |
| 2025-11-24 | 13.58 | $20.75 | 280400 |
| 2025-11-21 | 13.62 | $20.61 | 302300 |
| 2025-11-20 | 13.40 | $20.11 | 525900 |
| 2025-11-19 | 13.38 | $20.36 | 367000 |
| 2025-11-18 | 13.03 | $19.97 | 511015 |
| 2025-11-17 | 12.40 | $19.51 | 507615 |
| 2025-11-14 | 11.56 | $19.96 | 350724 |
| 2025-11-13 | 11.16 | $20.45 | 301400 |
| 2025-11-12 | 11.06 | $21.28 | 243907 |
| 2025-11-11 | 11.41 | $21.01 | 273200 |
| 2025-11-10 | 11.79 | $21.58 | 353336 |
| 2025-11-07 | 12.14 | $21.89 | 320200 |
| 2025-11-06 | 12.55 | $22.13 | 662450 |
| 2025-11-05 | 12.90 | $22.17 | 235537 |
| 2025-11-04 | 12.73 | $22.23 | 643400 |
| 2025-11-03 | 12.55 | $22.72 | 482300 |
| 2025-10-31 | 12.12 | $22.96 | 782300 |
| 2025-10-30 | 11.23 | $22.06 | 516448 |
| 2025-10-29 | 11.55 | $21.98 | 461700 |
| 2025-10-28 | 11.89 | $22.09 | 231240 |
| 2025-10-27 | 11.87 | $22.10 | 237513 |
| 2025-10-24 | 11.99 | $21.73 | 245014 |
| 2025-10-23 | 12.22 | $21.56 | 292537 |
| 2025-10-22 | 12.56 | $21.38 | 491307 |
| 2025-10-21 | 12.71 | $22.18 | 301700 |
| 2025-10-20 | 12.57 | $22.10 | 193400 |
| 2025-10-17 | 12.65 | $21.50 | 206601 |
| 2025-10-16 | 13.13 | $21.70 | 336728 |
| 2025-10-15 | 13.26 | $21.92 | 253200 |
| 2025-10-14 | 13.41 | $21.70 | 154600 |
| 2025-10-13 | 13.88 | $21.18 | 298310 |
| 2025-10-10 | 14.13 | $20.92 | 704200 |
| 2025-10-09 | 14.39 | $21.69 | 567900 |
| 2025-10-08 | 14.14 | $21.90 | 494000 |
| 2025-10-07 | 13.88 | $21.10 | 241000 |
| 2025-10-06 | 14.13 | $21.53 | 346420 |
| 2025-10-03 | 13.68 | $22.00 | 285400 |
| 2025-10-02 | 12.86 | $22.20 | 231139 |
| 2025-10-01 | 12.17 | $22.15 | 395505 |
| 2025-09-30 | 11.62 | $21.49 | 458600 |
| 2025-09-29 | 11.49 | $21.00 | 319500 |
| 2025-09-26 | 11.74 | $20.82 | 389700 |
| 2025-09-25 | 12.17 | $20.52 | 317800 |
| 2025-09-24 | 12.61 | $20.52 | 164853 |
| 2025-09-23 | 12.88 | $21.03 | 242234 |
| 2025-09-22 | 12.62 | $21.10 | 118800 |
| 2025-09-19 | 12.64 | $21.02 | 635100 |
| 2025-09-18 | 12.41 | $21.28 | 229846 |
| 2025-09-17 | 12.16 | $20.80 | 226100 |
| 2025-09-16 | 12.14 | $20.72 | 177600 |
| 2025-09-15 | 12.05 | $21.22 | 259200 |
| 2025-09-12 | 11.40 | $21.01 | 229343 |
| 2025-09-11 | 10.97 | $21.18 | 212345 |
| 2025-09-10 | 10.51 | $20.65 | 325300 |
| 2025-09-09 | 10.36 | $20.44 | 277032 |
| 2025-09-08 | 10.41 | $20.42 | 240824 |
| 2025-09-05 | 10.54 | $20.02 | 265800 |
| 2025-09-04 | 11.02 | $19.70 | 198900 |
| 2025-09-03 | 11.26 | $19.30 | 184600 |
| 2025-09-02 | 11.10 | $19.04 | 259600 |
| 2025-08-29 | 10.86 | $19.57 | 153344 |
| 2025-08-28 | 11.21 | $19.67 | 177700 |
| 2025-08-27 | 11.78 | $19.80 | 256502 |
| 2025-08-26 | 12.33 | $19.43 | 191518 |
| 2025-08-25 | 12.91 | $19.60 | 265108 |
| 2025-08-22 | 13.32 | $20.14 | 318441 |
| 2025-08-21 | 13.75 | $19.21 | 247300 |
| 2025-08-20 | 13.76 | $19.33 | 387400 |
| 2025-08-19 | 13.80 | $19.37 | 207400 |
| 2025-08-18 | 13.89 | $19.38 | 167433 |
| 2025-08-15 | 13.99 | $19.22 | 256019 |
| 2025-08-14 | 14.03 | $19.49 | 233900 |
| 2025-08-13 | 14.24 | $19.96 | 340221 |
| 2025-08-12 | 14.46 | $19.10 | 282506 |
| 2025-08-11 | 13.97 | $18.80 | 316518 |
| 2025-08-08 | 13.32 | $18.76 | 283500 |
| 2025-08-07 | 12.70 | $18.86 | 828308 |
| 2025-08-06 | 12.05 | $18.88 | 899600 |
| 2025-08-05 | 11.59 | $19.23 | 415735 |
| 2025-08-04 | 11.57 | $19.52 | 521830 |
| 2025-08-01 | 11.65 | $19.43 | 1.0M |
| 2025-07-31 | 11.63 | $19.72 | 212314 |
| 2025-07-30 | 12.03 | $20.43 | 299700 |
| 2025-07-29 | 12.39 | $20.80 | 524400 |
| 2025-07-28 | 12.29 | $21.00 | 246621 |
| 2025-07-25 | 11.95 | $21.30 | 232631 |
| 2025-07-24 | 11.68 | $21.19 | 171517 |
| 2025-07-23 | 11.30 | $21.77 | 450853 |
| 2025-07-22 | 10.90 | $20.92 | 463600 |
| 2025-07-21 | 11.06 | $20.76 | 335629 |
| 2025-07-18 | 11.09 | $20.69 | 351148 |
| 2025-07-17 | 11.12 | $20.73 | 563600 |
| 2025-07-16 | 11.45 | $20.21 | 230579 |
| 2025-07-15 | 11.97 | $20.15 | 236514 |
| 2025-07-14 | 12.48 | $20.54 | 275242 |
| 2025-07-11 | 12.66 | $20.82 | 326000 |
| 2025-07-10 | 12.74 | $21.15 | 339817 |
| 2025-07-09 | 12.55 | $20.86 | 569343 |
| 2025-07-08 | 12.87 | $20.59 | 862200 |
| 2025-07-07 | 13.42 | $20.20 | 697314 |
| 2025-07-03 | 14.00 | $21.84 | 140400 |
| 2025-07-02 | 13.02 | $21.71 | 397800 |
| 2025-07-01 | 12.11 | $21.30 | 203900 |
| 2025-06-30 | 11.24 | $20.84 | 375800 |
| 2025-06-27 | 10.82 | $20.59 | 607500 |
| 2025-06-26 | 10.37 | $20.76 | 241900 |
| 2025-06-25 | 10.08 | $20.29 | 211700 |
| 2025-06-24 | 10.16 | $20.11 | 303000 |
| 2025-06-23 | 10.36 | $19.52 | 274300 |
| 2025-06-20 | 10.64 | $19.05 | 597400 |
| 2025-06-18 | 10.98 | $19.47 | 447547 |
| 2025-06-17 | 11.55 | $19.31 | 567708 |
| 2025-06-16 | 12.15 | $19.32 | 274800 |
| 2025-06-13 | 12.33 | $18.88 | 385400 |
| 2025-06-12 | 12.51 | $19.44 | 356024 |
| 2025-06-11 | 13.16 | $19.56 | 689810 |
| 2025-06-10 | 13.84 | $20.30 | 176531 |
| 2025-06-09 | 13.80 | $20.01 | 206300 |
| 2025-06-06 | 13.75 | $20.05 | 166000 |
| 2025-06-05 | 13.83 | $19.68 | 399517 |
| 2025-06-04 | 14.19 | $19.61 | 279800 |
| 2025-06-03 | 14.60 | $19.24 | 277636 |
| 2025-06-02 | 15.32 | $19.11 | 281429 |
| 2025-05-30 | 15.98 | $19.13 | 188900 |
| 2025-05-29 | 16.79 | $19.56 | 266914 |
| 2025-05-28 | 17.30 | $19.65 | 206524 |
| 2025-05-27 | 17.64 | $19.85 | 267300 |
| 2025-05-23 | 17.97 | $19.47 | 181700 |
| 2025-05-22 | 18.57 | $19.71 | 277402 |
| 2025-05-21 | 18.94 | $19.56 | 320844 |
| 2025-05-20 | 19.28 | $20.36 | 309650 |
| 2025-05-19 | 19.13 | $20.59 | 340100 |
| 2025-05-16 | 19.05 | $20.40 | 1.3M |
| 2025-05-15 | 18.67 | $20.88 | 355100 |
| 2025-05-14 | 18.49 | $20.66 | 314524 |
| 2025-05-13 | 18.30 | $20.79 | 320529 |
| 2025-05-12 | 18.04 | $20.22 | 558125 |
| 2025-05-09 | 18.17 | $19.21 | 533933 |
| 2025-05-08 | 18.52 | $19.68 | 295900 |
| 2025-05-07 | 18.41 | $19.01 | 329300 |
| 2025-05-06 | 18.80 | $18.30 | 253600 |
| 2025-05-05 | 19.69 | $18.42 | 315000 |
| 2025-05-02 | 20.44 | $18.55 | 207600 |
| 2025-05-01 | 21.25 | $17.97 | 231500 |
| 2025-04-30 | 22.35 | $17.78 | 128400 |
| 2025-04-29 | 23.26 | $17.99 | 321500 |
| 2025-04-28 | 24.45 | $17.83 | 328724 |
| 2025-04-25 | 25.59 | $17.63 | 295300 |
| 2025-04-24 | 26.76 | $17.70 | 296000 |
| 2025-04-23 | 27.91 | $16.75 | 342331 |
| 2025-04-22 | 28.60 | $16.06 | 234744 |
| 2025-04-21 | 28.71 | $15.88 | 275000 |
| 2025-04-17 | 28.67 | $16.17 | 271300 |
| 2025-04-16 | 28.76 | $16.02 | 346900 |
| 2025-04-15 | 28.61 | $15.89 | 477948 |
| 2025-04-14 | 28.31 | $15.73 | 530300 |
| 2025-04-11 | 27.99 | $15.44 | 465200 |
| 2025-04-10 | 27.21 | $15.31 | 1.0M |
| 2025-04-09 | 26.45 | $16.42 | 614900 |
| 2025-04-08 | 25.66 | $14.61 | 972089 |
| 2025-04-07 | 24.56 | $15.88 | 604200 |
| 2025-04-04 | 23.64 | $15.79 | 1.0M |
| 2025-04-03 | 22.75 | $16.90 | 532347 |
| 2025-04-02 | 22.47 | $18.28 | 245668 |
| 2025-04-01 | 22.56 | $17.78 | 293400 |
| 2025-03-31 | 22.29 | $17.74 | 378000 |
| 2025-03-28 | 21.94 | $17.89 | 555097 |
| 2025-03-27 | 21.79 | $18.22 | 1.0M |
| 2025-03-26 | 21.66 | $18.80 | 431419 |
| 2025-03-25 | 21.95 | $19.63 | 411748 |
| 2025-03-24 | 22.87 | $19.93 | 435200 |
| 2025-03-21 | 23.67 | $19.31 | 862543 |
| 2025-03-20 | 23.95 | $19.43 | 293159 |
| 2025-03-19 | 24.54 | $19.76 | 185700 |
| 2025-03-18 | 25.17 | $19.14 | 382817 |
| 2025-03-17 | 25.46 | $19.23 | 251103 |
| 2025-03-14 | 25.83 | $19.12 | 303322 |
| 2025-03-13 | 26.20 | $18.68 | 377900 |
| 2025-03-12 | 26.21 | $18.97 | 678013 |
| 2025-03-11 | 26.43 | $19.08 | 456214 |
| 2025-03-10 | 26.58 | $18.92 | 488844 |
| 2025-03-07 | 26.73 | $19.57 | 494400 |
| 2025-03-06 | 27.16 | $19.46 | 623935 |
| 2025-03-05 | 27.67 | $19.82 | 815300 |
| 2025-03-04 | 28.22 | $20.98 | 645900 |
| 2025-03-03 | 29.39 | $20.74 | 383923 |
| 2025-02-28 | 30.91 | $21.56 | 296800 |
| 2025-02-27 | 32.17 | $21.88 | 220723 |
| 2025-02-26 | 33.05 | $22.60 | 208134 |
| 2025-02-25 | 33.59 | $22.54 | 253500 |
| 2025-02-24 | 34.48 | $22.71 | 239000 |
| 2025-02-21 | 35.28 | $23.31 | 183143 |
| 2025-02-20 | 35.56 | $23.68 | 118100 |
| 2025-02-19 | 35.97 | $23.64 | 122200 |
| 2025-02-18 | 36.25 | $23.71 | 132727 |
| 2025-02-14 | 36.45 | $23.65 | 130700 |
| 2025-02-13 | 36.82 | $23.30 | 211446 |
| 2025-02-12 | 37.33 | $22.79 | 180327 |
| 2025-02-11 | 38.02 | $23.26 | 154554 |
| 2025-02-10 | 38.30 | $24.11 | 143300 |
| 2025-02-07 | 38.18 | $23.67 | 208000 |
| 2025-02-06 | 38.13 | $24.14 | 189200 |
| 2025-02-05 | 37.62 | $24.67 | 271500 |
| 2025-02-04 | 37.08 | $23.80 | 170700 |
| 2025-02-03 | 36.81 | $23.21 | 362422 |
| 2025-01-31 | 36.69 | $23.32 | 239900 |
| 2025-01-30 | 36.20 | $23.00 | 175913 |
| 2025-01-29 | 35.66 | $22.84 | 259300 |
| 2025-01-28 | 35.32 | $22.92 | 292400 |
| 2025-01-27 | 34.98 | $22.97 | 440759 |
| 2025-01-24 | 34.62 | $23.33 | 377122 |
| 2025-01-23 | 34.02 | $22.82 | 739200 |
| 2025-01-22 | 33.57 | $22.00 | 829204 |
| 2025-01-21 | 33.22 | $22.65 | 256400 |
| 2025-01-17 | 32.85 | $21.85 | 293500 |
| 2025-01-16 | 32.46 | $22.64 | 316411 |
| 2025-01-15 | 32.06 | $20.71 | 158317 |
| 2025-01-14 | 32.18 | $20.43 | 247009 |
| 2025-01-13 | 32.53 | $19.95 | 198300 |
| 2025-01-10 | 33.09 | $19.74 | 281100 |
| 2025-01-08 | 33.69 | $19.59 | 731000 |
| 2025-01-07 | 34.10 | $20.61 | 285300 |
| 2025-01-06 | 34.19 | $20.25 | 330106 |
| 2025-01-03 | 34.34 | $19.79 | 560614 |
| 2025-01-02 | 34.67 | $19.80 | 880057 |
| 2024-12-31 | 35.02 | $19.39 | 385300 |
| 2024-12-30 | 35.48 | $19.59 | 367087 |
| 2024-12-27 | 35.97 | $19.59 | 408810 |
| 2024-12-26 | 36.38 | $20.39 | 301187 |
| 2024-12-24 | 36.27 | $20.43 | 157001 |
| 2024-12-23 | 36.18 | $20.24 | 270000 |
| 2024-12-20 | 36.15 | $19.88 | 1.3M |
| 2024-12-19 | 36.13 | $19.79 | 319800 |
| 2024-12-18 | 36.15 | $19.74 | 383846 |
| 2024-12-17 | 36.17 | $20.94 | 254026 |
| 2024-12-16 | 35.56 | $21.05 | 251900 |
| 2024-12-13 | 34.83 | $21.10 | 277500 |
| 2024-12-12 | 33.95 | $21.60 | 209239 |
| 2024-12-11 | 32.81 | $22.12 | 315000 |
| 2024-12-10 | 31.61 | $21.70 | 268200 |
| 2024-12-09 | 30.30 | $22.47 | 210400 |
| 2024-12-06 | 28.64 | $22.90 | 215200 |
| 2024-12-05 | 26.72 | $23.02 | 195058 |
| 2024-12-04 | 24.72 | $22.78 | 449109 |
| 2024-12-03 | 22.50 | $23.10 | 156200 |
| 2024-12-02 | 20.17 | $23.31 | 251900 |
| 2024-11-29 | 17.64 | $23.82 | 393600 |
| 2024-11-27 | 14.98 | $22.53 | 882400 |
| 2024-11-26 | 12.28 | $21.82 | 349058 |
| 2024-11-25 | 9.48 | $22.16 | 281400 |
| 2024-11-22 | 6.53 | $22.00 | 486740 |
| 2024-11-21 | 3.45 | $21.47 | 226242 |
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